Χρηματιστήριο \

ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε (ΚΟ)

ΕΛΧΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Μεταλλουργία
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΠΥ FTSEGTI HELMSI ASIP FTSED ATHEX_ESG FTSE_BM
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

1,7400

Τελ. Ενημ.:

17:25

0,00 0,00%

Συν.Όγκος 92720
Όγκος πακέτων 0
Όγκος τελ.πράξης 30
Τζίρος 161649
Πράξεις 321

Πώληση

5 Εντολές 1844 x 1,740

Saleside SSSBBSSSSSSSSSBSBBBSSSSBBBBBBI
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

1,7360 1,7500

Άνοιγμα 1,75

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,66 2,40

Άνοιγμα τελευτ. δημοπρ. 1.7400
Όγκος ανοιγ. τελ. δημ. 1489

Προηγ. Κλείσιμο

1.7400 -0.0440 -2.4664 %

Μέσος σταθμικό 1.7434
Εμπορευσιμότητα 0.0247
Κεφαλαιοποίηση € 652920359 εκ
Αρ. Μετοχών 375241586

Απόδοση

Αρχή εβδ.

-3,33%

7 ημερών

-3,33%

1 μηνός

-7,15%

3 μηνών

-7,35%

6 μηνών

-9,94%

1 έτους

5,71%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
31/10/2024	1,7500	1,7360	1,7500	1,7400	92.720	161.649
30/10/2024	1,8000	1,7320	1,7960	1,7400	120.565	212.438
29/10/2024	1,8180	1,7780	1,8180	1,7840	91.124	163.530
25/10/2024	1,8300	1,7700	1,8300	1,7920	96.253	172.491
24/10/2024	1,8140	1,7700	1,8000	1,8000	115.955	207.840
23/10/2024	1,8420	1,8000	1,8300	1,8000	116.405	211.589
22/10/2024	1,8640	1,8100	1,8460	1,8120	97.499	178.446
21/10/2024	1,8980	1,8440	1,8720	1,8480	90.831	169.334
18/10/2024	1,9060	1,8720	1,8960	1,8740	83.753	158.502
17/10/2024	1,9000	1,8300	1,8380	1,8880	121.512	226.392
16/10/2024	1,8440	1,8300	1,8400	1,8400	90.994	167.127
15/10/2024	1,8480	1,8280	1,8380	1,8340	82.919	152.481
14/10/2024	1,8440	1,8220	1,8260	1,8380	97.244	178.448
11/10/2024	1,8480	1,8220	1,8480	1,8220	94.049	172.432
10/10/2024	1,8420	1,8160	1,8160	1,8300	72.041	132.123
09/10/2024	1,8440	1,8200	1,8380	1,8300	104.749	192.131
08/10/2024	1,8400	1,8100	1,8120	1,8380	118.716	216.687
07/10/2024	1,8480	1,8240	1,8480	1,8260	88.699	163.017
04/10/2024	1,8460	1,8240	1,8280	1,8400	89.961	164.889
03/10/2024	1,8600	1,8160	1,8320	1,8240	109.122	200.025
02/10/2024	1,8640	1,8160	1,8460	1,8320	200.084	369.121
01/10/2024	1,9160	1,8760	1,8900	1,8800	147.147	278.978
30/09/2024	1,9320	1,8620	1,9080	1,8740	142.750	269.680
27/09/2024	1,9460	1,9120	1,9260	1,9160	86.260	166.613
26/09/2024	1,9720	1,9260	1,9500	1,9260	154.112	301.611
25/09/2024	1,9500	1,8800	1,8800	1,9500	279.159	537.592
24/09/2024	1,8840	1,8580	1,8580	1,8780	124.718	233.673
23/09/2024	1,8780	1,8440	1,8440	1,8620	89.241	166.180
20/09/2024	1,8820	1,8400	1,8400	1,8460	209.571	390.470
19/09/2024	1,8500	1,8240	1,8480	1,8440	114.231	209.935
18/09/2024	1,8640	1,8260	1,8620	1,8340	76.803	141.888
17/09/2024	1,8700	1,8420	1,8420	1,8560	103.699	192.798
16/09/2024	1,8840	1,8400	1,8700	1,8500	128.925	239.562
13/09/2024	1,8700	1,8100	1,8280	1,8700	223.048	413.026
12/09/2024	1,8460	1,7880	1,8300	1,8000	122.008	222.672
11/09/2024	1,8200	1,7860	1,8200	1,7860	95.017	171.169
10/09/2024	1,8280	1,8040	1,8100	1,8160	77.172	140.115
09/09/2024	1,8400	1,8060	1,8400	1,8120	89.812	163.599
06/09/2024	1,8600	1,8240	1,8600	1,8400	82.574	152.063
05/09/2024	1,8700	1,8240	1,8420	1,8600	142.511	262.649
04/09/2024	1,8580	1,8240	1,8540	1,8580	101.731	187.140
03/09/2024	1,8840	1,8600	1,8640	1,8600	106.340	199.619
02/09/2024	1,8780	1,8520	1,8600	1,8700	117.664	219.521
30/08/2024	1,8620	1,8340	1,8620	1,8400	95.467	175.871
29/08/2024	1,8540	1,8360	1,8500	1,8480	82.883	152.763
28/08/2024	1,8660	1,8400	1,8520	1,8400	100.188	186.066
27/08/2024	1,8840	1,8540	1,8700	1,8540	95.929	179.622
26/08/2024	1,8760	1,8340	1,8400	1,8700	98.012	182.016
23/08/2024	1,8500	1,8240	1,8440	1,8340	161.206	296.169
22/08/2024	1,8420	1,8240	1,8400	1,8260	108.594	198.863
21/08/2024	1,8280	1,7820	1,8000	1,8200	109.717	199.283
20/08/2024	1,8020	1,7700	1,8000	1,7880	86.501	154.432
19/08/2024	1,8000	1,7780	1,7960	1,7900	76.625	137.292
16/08/2024	1,8100	1,7320	1,7900	1,7820	152.830	273.274
14/08/2024	1,7980	1,7500	1,7580	1,7780	103.721	184.196
13/08/2024	1,7600	1,7240	1,7400	1,7460	102.201	177.305
12/08/2024	1,7600	1,7400	1,7580	1,7400	89.762	157.300
09/08/2024	1,7900	1,7540	1,7800	1,7560	123.241	217.786
08/08/2024	1,7820	1,7500	1,7620	1,7820	126.349	223.427
07/08/2024	1,7780	1,7300	1,7300	1,7620	119.044	210.080
06/08/2024	1,7460	1,6800	1,6800	1,7300	166.484	285.613
05/08/2024	1,7560	1,6300	1,7200	1,6700	371.574	628.434
02/08/2024	1,8560	1,8020	1,8560	1,8100	149.362	272.250
01/08/2024	1,8900	1,8520	1,8900	1,8740	119.390	222.823
31/07/2024	1,8920	1,8700	1,8800	1,8900	115.032	216.464
30/07/2024	1,8820	1,8440	1,8480	1,8780	86.455	161.733
29/07/2024	1,8540	1,8220	1,8520	1,8480	78.378	144.564
25/07/2024	1,8500	1,8300	1,8500	1,8320	137.106	251.782
24/07/2024	1,8820	1,8400	1,8820	1,8400	116.551	216.036
23/07/2024	1,8920	1,8640	1,8920	1,8820	107.474	202.030
22/07/2024	1,8920	1,8320	1,8580	1,8920	135.427	253.525
19/07/2024	1,8560	1,8220	1,8500	1,8540	131.795	241.539
18/07/2024	1,8640	1,8280	1,8640	1,8480	107.160	197.099
17/07/2024	1,8480	1,8280	1,8480	1,8360	91.849	168.817
16/07/2024	1,8800	1,8320	1,8800	1,8320	208.261	385.857
15/07/2024	1,8960	1,8780	1,8780	1,8800	100.089	188.701
12/07/2024	1,8880	1,8740	1,8800	1,8780	90.345	169.789
11/07/2024	1,9160	1,8720	1,9160	1,8860	135.636	256.076
10/07/2024	1,9180	1,8740	1,8940	1,8980	119.342	227.115
09/07/2024	1,9240	1,8740	1,8800	1,8940	135.886	257.230
08/07/2024	1,9000	1,8680	1,8960	1,8760	72.000	135.459
05/07/2024	1,9120	1,8800	1,9000	1,8820	96.394	182.337
04/07/2024	1,9000	1,8600	1,8780	1,9000	111.929	210.277
03/07/2024	1,8900	1,8320	1,8420	1,8700	147.655	275.043
02/07/2024	1,8920	1,8300	1,8920	1,8600	94.744	175.778
01/07/2024	1,8960	1,7720	1,7720	1,8960	298.961	556.072
28/06/2024	1,7900	1,7640	1,7800	1,7640	111.764	198.547
27/06/2024	1,7840	1,7400	1,7700	1,7600	161.174	284.210
26/06/2024	1,8000	1,7620	1,7880	1,7700	179.718	319.225
25/06/2024	1,8160	1,7860	1,8160	1,7860	83.401	149.909
21/06/2024	1,8260	1,7860	1,8260	1,8220	161.408	289.498
20/06/2024	1,8500	1,7960	1,8320	1,8240	120.807	220.337
19/06/2024	1,8480	1,8220	1,8220	1,8280	87.377	160.687
18/06/2024	1,8500	1,7900	1,8320	1,8460	175.122	317.537
17/06/2024	1,8540	1,8000	1,8540	1,8120	121.561	220.756
14/06/2024	1,9000	1,8280	1,8900	1,8300	201.652	373.420
13/06/2024	1,9100	1,8840	1,9000	1,8840	123.235	233.793
12/06/2024	1,8960	1,8500	1,8600	1,8900	145.610	272.409
11/06/2024	1,8960	1,8380	1,8800	1,8420	257.923	480.292
10/06/2024	1,8880	1,8500	1,8800	1,8800	92.627	173.536
07/06/2024	1,9180	1,8860	1,8920	1,8880	97.490	185.179
06/06/2024	1,9300	1,8740	1,8920	1,9060	113.078	214.813
05/06/2024	1,8920	1,8600	1,8920	1,8920	97.082	182.232
04/06/2024	1,9060	1,8600	1,9020	1,8700	153.519	288.200
03/06/2024	1,9200	1,8920	1,8920	1,9020	124.078	236.438
31/05/2024	1,9120	1,8700	1,8860	1,9080	117.009	221.244
30/05/2024	1,9260	1,8800	1,9200	1,8900	115.693	219.646
29/05/2024	1,9540	1,9120	1,9320	1,9120	138.583	267.053
28/05/2024	1,9700	1,9380	1,9640	1,9460	176.397	344.513
27/05/2024	2,0150	1,9620	1,9800	1,9620	104.466	207.944
24/05/2024	1,9960	1,9700	1,9800	1,9780	154.911	306.627
23/05/2024	2,0500	1,9780	2,0400	1,9820	352.297	703.497
22/05/2024	2,1150	2,0600	2,1000	2,0600	204.347	427.643
21/05/2024	2,1100	2,0750	2,1000	2,0850	158.721	332.342
20/05/2024	2,1400	2,0850	2,0850	2,1000	350.338	741.957
17/05/2024	2,1050	2,0600	2,0700	2,0800	504.338	1.052.071
16/05/2024	2,0500	1,9920	2,0450	2,0150	196.431	395.716
15/05/2024	2,0250	1,9720	1,9800	2,0250	262.834	525.758
14/05/2024	1,9980	1,9700	1,9980	1,9760	110.945	219.710
13/05/2024	2,0450	1,9800	2,0300	1,9980	142.588	285.817
09/05/2024	2,0500	1,9980	2,0200	2,0300	231.176	468.173
08/05/2024	2,0200	1,9500	1,9500	2,0200	347.471	692.500
02/05/2024	1,9560	1,9380	1,9400	1,9480	90.840	177.053
30/04/2024	1,9560	1,9320	1,9480	1,9320	104.323	202.943
29/04/2024	1,9640	1,9300	1,9300	1,9500	77.418	150.451
26/04/2024	1,9480	1,9180	1,9180	1,9280	76.799	148.223
25/04/2024	1,9700	1,9000	1,9220	1,9040	104.032	200.519
24/04/2024	1,9880	1,9300	1,9800	1,9500	180.445	354.487
23/04/2024	1,9720	1,9240	1,9520	1,9700	175.573	342.786
22/04/2024	1,9620	1,9020	1,9080	1,9580	174.183	337.501
19/04/2024	1,9000	1,7980	1,8280	1,9000	179.464	331.568
18/04/2024	1,8400	1,8020	1,8100	1,8300	103.493	188.329
17/04/2024	1,8320	1,7960	1,7980	1,8120	112.749	204.457
16/04/2024	1,8000	1,7680	1,7820	1,7780	288.218	515.275
15/04/2024	1,8320	1,8000	1,8160	1,8100	223.465	405.363
12/04/2024	1,9300	1,8500	1,9140	1,8500	225.895	423.622
11/04/2024	1,9300	1,8740	1,9100	1,9060	118.950	226.028
10/04/2024	1,9800	1,9020	1,9760	1,9100	127.443	247.965
09/04/2024	1,9700	1,9320	1,9480	1,9680	183.685	358.034
08/04/2024	1,9400	1,8780	1,9040	1,9380	174.141	331.490
05/04/2024	1,8800	1,8160	1,8600	1,8760	221.372	406.362
04/04/2024	1,9380	1,8660	1,9380	1,8700	181.605	342.626
03/04/2024	1,9280	1,8800	1,8800	1,9140	161.700	307.827
02/04/2024	1,9840	1,8840	1,9700	1,8900	168.809	325.882
28/03/2024	1,9960	1,9620	1,9720	1,9620	94.126	185.717
27/03/2024	2,0150	1,9680	1,9700	1,9700	92.437	183.528
26/03/2024	2,0250	1,9760	2,0050	1,9780	133.022	265.492
22/03/2024	2,0600	1,9700	1,9780	2,0400	211.249	429.130
21/03/2024	2,0000	1,9640	1,9640	1,9860	111.183	220.483
20/03/2024	1,9740	1,9500	1,9500	1,9640	110.671	217.801
19/03/2024	1,9980	1,9440	1,9980	1,9440	92.577	182.460
14/03/2024	1,9680	1,9320	1,9400	1,9680	135.672	264.358
13/03/2024	1,9680	1,9300	1,9300	1,9420	176.906	345.865
12/03/2024	1,9860	1,9220	1,9600	1,9300	382.071	745.717
11/03/2024	2,0300	1,9480	2,0000	1,9480	505.865	1.003.700
08/03/2024	2,0600	2,0200	2,0500	2,0300	251.305	512.323
06/03/2024	2,1550	2,0800	2,1500	2,1000	953.270	2.017.430
05/03/2024	2,2750	2,2250	2,2600	2,2300	168.376	378.437
04/03/2024	2,2800	2,2250	2,2500	2,2550	202.870	457.180
01/03/2024	2,2800	2,2050	2,2700	2,2250	168.655	376.475
29/02/2024	2,2600	2,1450	2,1500	2,2600	307.796	684.354
28/02/2024	2,1700	2,1100	2,1250	2,1600	297.050	634.196
27/02/2024	2,1700	2,1300	2,1500	2,1500	201.136	432.485
26/02/2024	2,1800	2,1400	2,1600	2,1600	181.249	390.968
23/02/2024	2,2100	2,1550	2,1850	2,1550	203.667	444.051
22/02/2024	2,2600	2,1750	2,2300	2,2000	187.274	413.471
21/02/2024	2,2650	2,1800	2,2600	2,2000	157.615	349.367
20/02/2024	2,3100	2,2500	2,2900	2,2600	147.262	336.395
19/02/2024	2,2900	2,2350	2,2800	2,2900	126.820	287.441
16/02/2024	2,3200	2,2800	2,2800	2,2900	248.777	570.918
14/02/2024	2,2550	2,1550	2,2450	2,2400	225.866	497.201
13/02/2024	2,3050	2,1600	2,1650	2,2250	384.504	864.399
12/02/2024	2,2550	2,1700	2,2100	2,1700	188.083	415.749
09/02/2024	2,2850	2,2100	2,2550	2,2150	266.150	598.444
07/02/2024	2,3500	2,2400	2,3200	2,2400	351.856	800.535
06/02/2024	2,3500	2,3000	2,3200	2,3200	162.413	377.128
05/02/2024	2,3550	2,2950	2,3200	2,3200	204.277	473.660
02/02/2024	2,3850	2,3200	2,3300	2,3250	193.085	455.262
01/02/2024	2,3900	2,3200	2,3900	2,3300	162.992	382.941
31/01/2024	2,4350	2,3550	2,4000	2,3900	422.940	1.013.638
30/01/2024	2,4100	2,3500	2,3800	2,3950	403.281	964.356
29/01/2024	2,3950	2,2900	2,3000	2,3650	699.842	1.640.346
26/01/2024	2,3050	2,1800	2,1800	2,3000	683.194	1.551.109
25/01/2024	2,1950	2,1400	2,1950	2,1800	168.618	363.671
24/01/2024	2,1950	2,1550	2,1800	2,1850	153.699	334.294
23/01/2024	2,1950	2,1500	2,1900	2,1600	107.569	234.420
22/01/2024	2,1800	2,1300	2,1400	2,1750	163.695	352.167
19/01/2024	2,1750	2,1400	2,1500	2,1400	123.206	265.962
18/01/2024	2,1750	2,1200	2,1600	2,1450	121.031	260.083
16/01/2024	2,2550	2,1700	2,2000	2,1900	408.332	904.293
15/01/2024	2,2300	2,1400	2,1400	2,2200	224.358	493.265
12/01/2024	2,2050	2,1400	2,2000	2,1600	274.751	592.567
11/01/2024	2,2600	2,1800	2,2500	2,1900	309.302	681.878
10/01/2024	2,2650	2,2000	2,2500	2,2200	297.757	662.570
09/01/2024	2,2700	2,1700	2,2350	2,2500	492.187	1.101.379
08/01/2024	2,2550	2,1100	2,1100	2,2050	825.773	1.816.151
05/01/2024	2,2050	2,0750	2,1500	2,1100	566.201	1.221.665
04/01/2024	2,1450	2,0300	2,0550	2,1450	789.003	1.671.167
03/01/2024	2,0300	1,9100	1,9100	2,0300	542.458	1.083.152
02/01/2024	1,9080	1,8720	1,8860	1,9000	132.766	250.809
29/12/2023	1,8720	1,8300	1,8520	1,8500	222.879	411.766
27/12/2023	1,9000	1,8680	1,8900	1,8900	234.719	441.698
22/12/2023	1,9000	1,8740	1,9000	1,8900	84.279	158.981
21/12/2023	1,9000	1,8580	1,8820	1,8900	114.455	215.292
20/12/2023	1,9120	1,8500	1,8500	1,8880	176.231	332.380
19/12/2023	1,8800	1,8540	1,8580	1,8560	140.938	262.946
18/12/2023	1,9200	1,8540	1,9180	1,8580	174.856	328.901
15/12/2023	1,9420	1,8920	1,9300	1,8980	131.742	251.465
14/12/2023	1,9500	1,9000	1,9300	1,9000	166.962	321.259
13/12/2023	1,9240	1,8880	1,8940	1,9240	130.532	248.738
12/12/2023	1,9480	1,9060	1,9300	1,9100	130.025	249.961
11/12/2023	1,9400	1,8680	1,8680	1,9300	176.049	336.704
08/12/2023	1,8960	1,8600	1,8620	1,8800	125.063	235.296
07/12/2023	1,9000	1,8600	1,8700	1,8820	135.732	255.694
06/12/2023	1,9000	1,8520	1,9000	1,8740	136.231	254.368
05/12/2023	1,8860	1,8480	1,8800	1,8800	127.579	237.163
04/12/2023	1,9100	1,8560	1,9020	1,8800	122.127	229.249
01/12/2023	1,8920	1,8480	1,8700	1,8900	130.279	243.245
30/11/2023	1,9080	1,8360	1,9080	1,8700	217.796	406.876
29/11/2023	1,9260	1,8720	1,9060	1,8720	187.831	354.682
28/11/2023	1,9400	1,8720	1,9100	1,8720	286.910	547.403
27/11/2023	1,9340	1,8300	1,8300	1,9000	364.631	693.278
24/11/2023	1,8340	1,7860	1,8340	1,8000	174.399	315.131
23/11/2023	1,8440	1,7600	1,7600	1,8120	185.665	336.572
22/11/2023	1,7680	1,7180	1,7540	1,7580	202.540	354.655
21/11/2023	1,8500	1,7800	1,8500	1,7800	104.036	189.203
20/11/2023	1,8560	1,7900	1,7900	1,8280	202.122	370.126
17/11/2023	1,8020	1,6660	1,6660	1,7900	292.257	513.110
16/11/2023	1,7080	1,6680	1,7000	1,6680	134.128	225.987
15/11/2023	1,7540	1,6880	1,7460	1,6880	153.296	262.300
14/11/2023	1,7300	1,6540	1,6600	1,7220	144.640	245.743
13/11/2023	1,6860	1,6560	1,6800	1,6560	110.217	184.102
10/11/2023	1,6800	1,6460	1,6660	1,6800	86.739	144.452
09/11/2023	1,7060	1,6660	1,7060	1,6660	95.729	160.966
08/11/2023	1,7160	1,6780	1,7000	1,6920	103.432	175.313
07/11/2023	1,7520	1,6900	1,7300	1,6940	158.527	271.470
06/11/2023	1,7680	1,7300	1,7680	1,7300	130.490	227.782
03/11/2023	1,7800	1,7080	1,7500	1,7140	266.724	461.738
02/11/2023	1,7400	1,6700	1,6840	1,7400	124.381	213.139
01/11/2023	1,6740	1,6480	1,6720	1,6740	85.845	142.599
31/10/2023	1,6800	1,6560	1,6680	1,6680	102.863	171.831
30/10/2023	1,6480	1,6100	1,6100	1,6460	78.694	128.313
27/10/2023	1,6480	1,6160	1,6300	1,6220	82.249	134.135
26/10/2023	1,6580	1,6020	1,6580	1,6300	91.528	148.792
25/10/2023	1,6880	1,6300	1,6700	1,6420	108.899	180.906
24/10/2023	1,6700	1,5920	1,6220	1,6700	97.805	159.764
23/10/2023	1,6440	1,5840	1,6100	1,6200	84.900	136.716
20/10/2023	1,6240	1,5960	1,6080	1,6100	74.505	119.988
19/10/2023	1,6660	1,6080	1,6660	1,6080	122.736	199.911
18/10/2023	1,6540	1,6020	1,6180	1,6460	82.304	134.330
17/10/2023	1,6900	1,6100	1,6780	1,6140	111.168	182.301
16/10/2023	1,6960	1,6400	1,6480	1,6500	74.302	123.060
13/10/2023	1,6980	1,6540	1,6820	1,6700	81.625	136.479
12/10/2023	1,7800	1,6940	1,6940	1,7140	211.323	368.589
11/10/2023	1,7200	1,6320	1,6400	1,7200	121.839	205.325
10/10/2023	1,6700	1,5680	1,5680	1,6620	172.146	282.314
09/10/2023	1,6100	1,5700	1,5800	1,5780	226.486	360.426
05/10/2023	1,7040	1,6600	1,6860	1,6600	229.737	386.265
04/10/2023	1,7400	1,6860	1,7400	1,6860	170.669	290.529
03/10/2023	1,7860	1,7180	1,7860	1,7200	167.460	290.891
02/10/2023	1,8380	1,7860	1,8100	1,7860	72.209	130.343
29/09/2023	1,8300	1,7420	1,7600	1,8300	171.125	303.400
28/09/2023	1,7800	1,7440	1,7700	1,7560	124.006	217.559
27/09/2023	1,7900	1,7420	1,7620	1,7760	141.267	249.894
21/09/2023	1,8000	1,7780	1,8000	1,7860	126.921	227.148
20/09/2023	1,8960	1,7960	1,8780	1,8000	148.733	274.568
19/09/2023	1,9300	1,8720	1,9160	1,8720	132.963	251.594
18/09/2023	1,9980	1,8800	1,9980	1,9160	134.837	258.432
14/09/2023	1,9200	1,8800	1,9140	1,8840	209.529	397.938
13/09/2023	1,9600	1,9220	1,9300	1,9240	209.034	404.090
12/09/2023	2,0100	1,9400	1,9940	1,9880	224.054	442.854
11/09/2023	2,1000	1,9960	2,0800	1,9960	120.427	245.036
08/09/2023	2,0650	1,9380	1,9380	2,0550	216.745	434.704
07/09/2023	2,0600	1,9400	2,0450	1,9740	267.509	534.670
06/09/2023	2,0900	2,0450	2,0800	2,0450	123.074	253.964
05/09/2023	2,1100	2,0550	2,0950	2,0800	152.204	316.931
04/09/2023	2,1550	2,0750	2,1150	2,0800	128.387	268.823
31/08/2023	2,2150	2,1600	2,2150	2,2050	155.481	339.822
30/08/2023	2,2300	2,1750	2,1750	2,2100	165.034	364.900
29/08/2023	2,2250	2,1750	2,2150	2,1900	114.874	252.467
28/08/2023	2,2100	2,1550	2,1600	2,1900	157.848	344.974
25/08/2023	2,1500	2,1100	2,1300	2,1450	122.837	261.605
24/08/2023	2,1450	2,1100	2,1300	2,1300	87.997	187.077
22/08/2023	2,1700	2,1150	2,1150	2,1500	208.395	449.332
21/08/2023	2,1400	2,0400	2,0400	2,1150	145.045	302.573
18/08/2023	2,0950	2,0400	2,0750	2,0500	217.955	449.773
17/08/2023	2,1500	2,1000	2,1500	2,1000	92.680	195.978
16/08/2023	2,1700	2,0600	2,1000	2,1200	125.598	266.916
14/08/2023	2,1150	2,0650	2,1000	2,1000	195.866	409.229
11/08/2023	2,2000	2,1250	2,1850	2,1300	216.703	465.742
10/08/2023	2,2600	2,1900	2,2450	2,1950	132.177	291.869
09/08/2023	2,2800	2,2200	2,2800	2,2400	116.451	262.913
07/08/2023	2,3500	2,2600	2,3100	2,2600	120.196	274.592
04/08/2023	2,3000	2,1750	2,1900	2,3000	393.784	894.186
03/08/2023	2,2000	2,1000	2,1500	2,1850	166.142	360.320
02/08/2023	2,1750	2,0350	2,1500	2,1750	428.164	901.663
01/08/2023	2,3000	2,1600	2,2600	2,1750	210.119	466.032
28/07/2023	2,3250	2,2250	2,2900	2,2400	210.160	474.160
27/07/2023	2,3900	2,2900	2,3700	2,3200	192.855	453.315
26/07/2023	2,3650	2,3200	2,3200	2,3400	250.398	586.723
25/07/2023	2,3500	2,3000	2,3050	2,3200	712.895	1.658.029
24/07/2023	2,2800	2,1650	2,1950	2,2800	414.402	931.683
20/07/2023	2,1050	2,0700	2,0800	2,0900	195.354	408.077
19/07/2023	2,0900	2,0400	2,0500	2,0850	260.033	538.716
18/07/2023	2,0900	2,0100	2,0850	2,0550	352.745	724.590
17/07/2023	2,1100	2,0350	2,0900	2,0650	122.380	254.490
14/07/2023	2,0950	2,0500	2,0600	2,0650	137.676	285.940
13/07/2023	2,1100	2,0500	2,0700	2,0750	285.886	595.163
12/07/2023	2,1400	2,0750	2,1200	2,0750	226.096	476.601
11/07/2023	2,1500	2,1000	2,1350	2,1250	261.980	556.807
10/07/2023	2,1550	2,1000	2,1550	2,1350	173.459	367.267
06/07/2023	2,1400	2,0850	2,1400	2,1200	192.105	405.399
05/07/2023	2,1800	2,0900	2,0900	2,1400	395.866	853.066
04/07/2023	2,1000	2,0000	2,0200	2,1000	383.685	793.200
03/07/2023	2,0650	2,0200	2,0350	2,0250	141.065	287.572
29/06/2023	2,0500	1,9620	1,9620	2,0450	260.034	524.788
28/06/2023	1,9700	1,9020	1,9200	1,9680	130.515	251.604
27/06/2023	1,9380	1,9000	1,9120	1,9100	162.517	310.642
22/06/2023	2,0800	2,0100	2,0800	2,0400	131.122	267.573
21/06/2023	2,0600	1,9960	2,0200	2,0600	236.108	482.014
20/06/2023	1,9980	1,9620	1,9980	1,9900	142.019	280.863
19/06/2023	2,0650	1,9900	2,0300	2,0000	180.615	366.192
16/06/2023	2,0750	2,0350	2,0550	2,0550	408.171	839.541
14/06/2023	2,0600	1,9740	1,9920	2,0200	669.508	1.351.003
12/06/2023	1,9960	1,9520	1,9600	1,9760	238.057	471.809
09/06/2023	1,9520	1,8820	1,8920	1,9480	354.527	684.450
08/06/2023	1,9000	1,8660	1,8800	1,8800	137.580	258.431
31/05/2023	1,8380	1,7940	1,8320	1,8100	182.710	330.835
26/05/2023	1,8340	1,7600	1,7600	1,8140	339.890	617.209
24/05/2023	1,7300	1,6840	1,7240	1,6840	378.433	643.047
22/05/2023	1,7700	1,7280	1,7280	1,7680	504.153	885.130
17/05/2023	1,7000	1,6500	1,6980	1,6620	141.142	237.285
16/05/2023	1,7000	1,6780	1,6940	1,7000	81.569	137.811
15/05/2023	1,6980	1,6700	1,6900	1,6960	87.990	148.291
12/05/2023	1,6940	1,6500	1,6940	1,6840	93.300	156.443
10/05/2023	1,7220	1,6840	1,6940	1,7120	86.436	147.324
08/05/2023	1,7360	1,7100	1,7120	1,7200	102.900	177.365
05/05/2023	1,7080	1,6720	1,6720	1,7080	112.976	191.404
04/05/2023	1,7000	1,6780	1,6880	1,6880	80.504	135.955
02/05/2023	1,7420	1,6780	1,7220	1,6860	121.574	206.681
28/04/2023	1,7680	1,7300	1,7480	1,7380	135.125	236.247
26/04/2023	1,7100	1,6720	1,7100	1,6900	76.816	129.734
25/04/2023	1,6980	1,6260	1,6260	1,6980	151.999	255.023
24/04/2023	1,6940	1,6380	1,6700	1,6380	105.135	175.148
21/04/2023	1,6960	1,6540	1,6740	1,6700	106.925	178.717
19/04/2023	1,7300	1,6680	1,6980	1,6780	103.693	175.669
18/04/2023	1,7180	1,6840	1,7160	1,6980	180.189	306.666
13/04/2023	1,7060	1,6800	1,7040	1,7000	77.005	130.738
12/04/2023	1,7300	1,6780	1,6860	1,7000	124.993	212.947
04/04/2023	1,6980	1,6540	1,6700	1,6540	124.183	207.915
03/04/2023	1,6980	1,6320	1,6540	1,6980	138.599	230.550
31/03/2023	1,6600	1,6400	1,6460	1,6520	105.465	174.377
30/03/2023	1,6460	1,5840	1,5860	1,6440	188.858	307.667
29/03/2023	1,5800	1,5600	1,5600	1,5700	76.614	120.561
28/03/2023	1,5980	1,5440	1,5960	1,5620	81.546	128.255
27/03/2023	1,5960	1,5640	1,5940	1,5900	85.204	134.724
24/03/2023	1,5980	1,5500	1,5840	1,5500	134.877	212.109
23/03/2023	1,6180	1,5760	1,6180	1,6120	97.107	155.403
22/03/2023	1,6220	1,5900	1,6120	1,5980	97.994	157.230
21/03/2023	1,6000	1,5580	1,5580	1,5920	235.239	373.191
20/03/2023	1,5820	1,5200	1,5760	1,5580	246.277	382.575
17/03/2023	1,6260	1,5640	1,6200	1,5800	154.541	247.607
16/03/2023	1,6460	1,5580	1,6460	1,5960	318.244	506.888
15/03/2023	1,7340	1,5900	1,7340	1,6000	383.672	625.876
14/03/2023	1,7200	1,6700	1,6900	1,7100	141.462	239.550
13/03/2023	1,7200	1,6480	1,7200	1,6920	251.156	420.348
10/03/2023	1,7680	1,7140	1,7600	1,7200	160.351	278.286
09/03/2023	1,7720	1,7180	1,7180	1,7700	215.670	379.009
08/03/2023	1,7460	1,6900	1,7200	1,7180	223.291	384.155
07/03/2023	1,7440	1,6700	1,6980	1,7400	134.517	230.167
06/03/2023	1,7640	1,6900	1,7360	1,6960	170.328	290.748
03/03/2023	1,7600	1,7320	1,7320	1,7500	107.644	187.580
02/03/2023	1,7720	1,7280	1,7720	1,7460	164.301	285.959
01/03/2023	1,8060	1,7720	1,8000	1,7800	135.032	241.676
28/02/2023	1,8160	1,7720	1,8160	1,7720	120.330	215.011
24/02/2023	1,8280	1,7900	1,8280	1,7900	108.063	195.719
23/02/2023	1,8480	1,8000	1,8480	1,8180	104.919	190.850
22/02/2023	1,8440	1,8020	1,8420	1,8020	150.099	273.023
21/02/2023	1,8600	1,8420	1,8580	1,8500	136.809	253.375
20/02/2023	1,8940	1,8420	1,8460	1,8580	195.830	367.031
17/02/2023	1,8760	1,8300	1,8480	1,8700	108.913	201.466
16/02/2023	1,8820	1,8480	1,8480	1,8700	206.069	384.342
15/02/2023	1,8700	1,8160	1,8400	1,8480	266.007	492.585
14/02/2023	1,8400	1,8000	1,8000	1,8400	217.911	396.545
13/02/2023	1,8100	1,7500	1,7500	1,8040	243.447	436.447
10/02/2023	1,7760	1,7360	1,7760	1,7500	325.134	569.711
09/02/2023	1,7840	1,7580	1,7740	1,7720	209.287	370.926
08/02/2023	1,7700	1,7440	1,7520	1,7700	166.079	292.405
07/02/2023	1,7640	1,7200	1,7220	1,7240	174.370	304.979
06/02/2023	1,7520	1,7200	1,7240	1,7220	157.713	273.929
03/02/2023	1,7380	1,7080	1,7360	1,7300	85.945	148.156
02/02/2023	1,7460	1,7040	1,7260	1,7260	122.140	211.119
01/02/2023	1,7500	1,7200	1,7200	1,7260	116.640	202.706
31/01/2023	1,7660	1,7240	1,7620	1,7320	145.849	255.217
30/01/2023	1,7860	1,7560	1,7700	1,7620	144.136	254.992
27/01/2023	1,7780	1,7460	1,7480	1,7700	190.942	336.355
26/01/2023	1,7440	1,7060	1,7060	1,7400	117.628	204.053
25/01/2023	1,7560	1,7020	1,7560	1,7180	118.576	205.148
24/01/2023	1,7700	1,7400	1,7620	1,7560	184.238	323.311
23/01/2023	1,7700	1,7360	1,7400	1,7620	194.557	342.306
20/01/2023	1,7220	1,7000	1,7100	1,7020	116.926	199.516
19/01/2023	1,7260	1,6960	1,7240	1,7060	119.946	205.420
18/01/2023	1,7400	1,7080	1,7140	1,7280	122.692	211.604
17/01/2023	1,7140	1,6840	1,6900	1,7080	106.900	181.811
16/01/2023	1,7000	1,6760	1,6780	1,6940	98.119	165.613
13/01/2023	1,6900	1,6640	1,6880	1,6780	100.784	169.525
12/01/2023	1,7140	1,6660	1,7100	1,6880	130.085	219.583
11/01/2023	1,7220	1,6900	1,7220	1,6960	70.523	120.068
10/01/2023	1,7320	1,6860	1,7320	1,6920	103.421	177.089
09/01/2023	1,7280	1,6980	1,7280	1,7160	123.064	210.718
05/01/2023	1,7400	1,7020	1,7200	1,7160	115.770	199.227
04/01/2023	1,7200	1,6600	1,6620	1,7200	179.296	305.462
03/01/2023	1,6600	1,6400	1,6460	1,6520	78.216	129.299
02/01/2023	1,6420	1,5980	1,5980	1,6380	66.008	107.479
30/12/2022	1,6200	1,5960	1,6100	1,6200	55.373	89.141
29/12/2022	1,6180	1,5920	1,6160	1,6100	46.639	75.215
28/12/2022	1,6380	1,6120	1,6380	1,6240	66.756	108.376
27/12/2022	1,6340	1,6140	1,6180	1,6220	63.417	103.144
23/12/2022	1,6220	1,6020	1,6180	1,6180	63.945	103.201
22/12/2022	1,6240	1,6000	1,6060	1,6120	57.562	92.954
21/12/2022	1,6200	1,6020	1,6180	1,6040	72.565	117.119
20/12/2022	1,6320	1,5860	1,6260	1,6180	125.083	201.244
19/12/2022	1,6660	1,6240	1,6580	1,6380	63.028	103.794
16/12/2022	1,6600	1,6220	1,6500	1,6500	119.849	196.462
15/12/2022	1,6860	1,6320	1,6480	1,6500	103.576	172.053
14/12/2022	1,6920	1,6680	1,6900	1,6680	103.407	173.821
13/12/2022	1,6880	1,6540	1,6600	1,6880	167.708	280.809
12/12/2022	1,6780	1,6580	1,6700	1,6600	128.845	215.087
09/12/2022	1,6580	1,5940	1,6020	1,6560	133.042	218.071
08/12/2022	1,6020	1,5860	1,5960	1,5980	61.113	97.493
07/12/2022	1,6060	1,5760	1,6060	1,5800	80.257	127.189
06/12/2022	1,6260	1,5940	1,6260	1,6020	68.669	110.380
05/12/2022	1,6080	1,5720	1,6000	1,5900	87.527	138.522
02/12/2022	1,6460	1,5900	1,6400	1,6000	115.239	186.741
01/12/2022	1,6400	1,6120	1,6200	1,6400	100.853	164.495
30/11/2022	1,6340	1,6040	1,6180	1,6040	101.912	165.367
29/11/2022	1,6400	1,6140	1,6320	1,6140	85.556	139.028
28/11/2022	1,6640	1,6300	1,6640	1,6300	77.947	128.332
25/11/2022	1,6700	1,6440	1,6440	1,6640	174.778	290.375
24/11/2022	1,6380	1,6220	1,6300	1,6320	112.065	182.734
23/11/2022	1,6480	1,6200	1,6300	1,6300	170.718	278.907
22/11/2022	1,6340	1,5780	1,5800	1,6300	191.405	309.918
21/11/2022	1,5860	1,5400	1,5400	1,5700	75.811	117.949
18/11/2022	1,5760	1,4660	1,4680	1,5700	242.957	374.236
17/11/2022	1,4880	1,4520	1,4640	1,4780	89.824	131.981
16/11/2022	1,4980	1,4460	1,4940	1,4600	97.751	144.404
15/11/2022	1,4960	1,4520	1,4680	1,4900	133.066	195.749
14/11/2022	1,4740	1,4600	1,4600	1,4620	73.577	107.809
11/11/2022	1,4620	1,4400	1,4420	1,4600	89.565	130.048
10/11/2022	1,4440	1,4060	1,4060	1,4320	89.571	128.131
09/11/2022	1,4400	1,4140	1,4180	1,4300	68.468	97.328
08/11/2022	1,4600	1,4100	1,4460	1,4340	86.339	123.610
07/11/2022	1,4700	1,4400	1,4580	1,4420	79.017	114.893
04/11/2022	1,4460	1,4200	1,4200	1,4420	80.754	115.372
03/11/2022	1,4300	1,4080	1,4200	1,4180	54.163	76.903
02/11/2022	1,4360	1,4100	1,4360	1,4300	68.237	96.921
01/11/2022	1,4520	1,4080	1,4380	1,4100	71.328	102.443
31/10/2022	1,4780	1,4320	1,4700	1,4320	88.902	128.950
27/10/2022	1,4760	1,4500	1,4600	1,4700	77.928	113.743
26/10/2022	1,4680	1,4420	1,4420	1,4640	72.730	106.082
25/10/2022	1,4800	1,4400	1,4800	1,4460	103.342	150.440
24/10/2022	1,4660	1,4260	1,4300	1,4620	108.086	155.736
21/10/2022	1,4200	1,3940	1,3940	1,4200	109.522	154.157
20/10/2022	1,4080	1,3880	1,4000	1,4020	54.574	76.328
19/10/2022	1,4100	1,3880	1,4020	1,4020	96.272	134.588
18/10/2022	1,4100	1,3980	1,3980	1,4060	101.344	142.501
17/10/2022	1,3900	1,3620	1,3620	1,3900	81.232	111.936
14/10/2022	1,3920	1,3580	1,3800	1,3900	94.937	130.181
13/10/2022	1,3700	1,3420	1,3680	1,3500	75.242	102.061
12/10/2022	1,3660	1,3300	1,3440	1,3600	70.871	95.584
11/10/2022	1,3600	1,3420	1,3500	1,3420	56.718	76.496
10/10/2022	1,3580	1,3400	1,3580	1,3560	62.708	84.326
07/10/2022	1,3700	1,3500	1,3580	1,3520	65.168	88.715
06/10/2022	1,3800	1,3520	1,3800	1,3560	72.433	98.999
05/10/2022	1,3820	1,3500	1,3600	1,3720	58.279	80.156
04/10/2022	1,3980	1,3620	1,3700	1,3700	112.304	155.354
03/10/2022	1,3720	1,3360	1,3360	1,3600	70.169	94.170
30/09/2022	1,3520	1,3180	1,3320	1,3400	79.320	106.203
29/09/2022	1,3660	1,3180	1,3520	1,3200	84.859	114.482
28/09/2022	1,3700	1,3360	1,3440	1,3680	75.979	102.918
27/09/2022	1,3880	1,3620	1,3880	1,3700	87.088	119.446
26/09/2022	1,3700	1,3440	1,3580	1,3600	94.303	127.892
23/09/2022	1,4060	1,3420	1,4000	1,3500	131.997	181.139
22/09/2022	1,4060	1,3840	1,3860	1,3960	95.966	133.968
21/09/2022	1,4100	1,3820	1,4060	1,4000	82.492	114.964
20/09/2022	1,4280	1,4060	1,4200	1,4220	104.845	148.800
19/09/2022	1,4320	1,3900	1,4240	1,4120	91.069	128.597
16/09/2022	1,4240	1,3980	1,4240	1,4020	95.170	134.194
15/09/2022	1,4400	1,4060	1,4300	1,4200	133.056	189.681
14/09/2022	1,4280	1,3480	1,3480	1,4280	218.858	306.956
13/09/2022	1,3760	1,3420	1,3760	1,3680	109.712	149.372
12/09/2022	1,3480	1,3000	1,3140	1,3460	83.635	111.109
09/09/2022	1,3180	1,2800	1,2900	1,2880	111.375	145.085
08/09/2022	1,3200	1,2600	1,3180	1,2720	131.001	168.600
07/09/2022	1,3180	1,2920	1,3000	1,3000	69.166	90.359
06/09/2022	1,3420	1,2860	1,3400	1,3140	69.364	91.161
05/09/2022	1,3600	1,3180	1,3600	1,3180	103.895	137.882
02/09/2022	1,3700	1,3540	1,3700	1,3680	67.750	92.400
01/09/2022	1,4060	1,3580	1,3960	1,3600	130.490	180.094
31/08/2022	1,4120	1,3700	1,3700	1,3960	57.392	79.811
30/08/2022	1,3940	1,3720	1,3780	1,3720	88.773	122.791
29/08/2022	1,3900	1,3740	1,3860	1,3780	109.130	151.041
26/08/2022	1,4280	1,4000	1,4000	1,4180	81.404	115.695
25/08/2022	1,4320	1,4020	1,4220	1,4300	82.129	117.009
24/08/2022	1,4260	1,3920	1,4260	1,4180	83.521	117.677
23/08/2022	1,4540	1,4100	1,4400	1,4260	138.711	199.041
22/08/2022	1,4840	1,4560	1,4840	1,4600	61.122	89.630
19/08/2022	1,4820	1,4640	1,4800	1,4700	87.720	129.142
18/08/2022	1,4960	1,4680	1,4880	1,4840	73.963	109.694
17/08/2022	1,4980	1,4800	1,4980	1,4820	78.865	117.105
16/08/2022	1,5040	1,4800	1,4820	1,4980	87.305	130.362
12/08/2022	1,4900	1,4700	1,4740	1,4800	54.444	80.538
11/08/2022	1,5000	1,4600	1,4980	1,4740	97.824	145.048
10/08/2022	1,4920	1,4600	1,4600	1,4920	104.241	153.597
09/08/2022	1,4520	1,4180	1,4220	1,4480	73.180	105.258
08/08/2022	1,4400	1,4040	1,4360	1,4400	75.395	107.112
05/08/2022	1,4580	1,4100	1,4520	1,4160	73.459	106.071
04/08/2022	1,4640	1,4400	1,4600	1,4500	78.134	113.455
03/08/2022	1,4700	1,4380	1,4380	1,4500	66.630	96.816
02/08/2022	1,4500	1,4340	1,4460	1,4500	62.472	89.968
01/08/2022	1,4560	1,4000	1,4000	1,4560	92.401	131.773
29/07/2022	1,4300	1,3940	1,3960	1,4020	96.341	135.242
28/07/2022	1,4080	1,3840	1,4000	1,4080	76.919	107.562
27/07/2022	1,4180	1,3880	1,4000	1,3960	57.084	79.676
26/07/2022	1,4080	1,3800	1,3800	1,4000	52.903	73.983
25/07/2022	1,4040	1,3860	1,3940	1,3980	22.064	30.797
22/07/2022	1,4080	1,3920	1,4000	1,4020	77.483	108.352
21/07/2022	1,4100	1,3760	1,3760	1,4020	75.543	105.071
20/07/2022	1,4360	1,3720	1,4260	1,3760	157.832	222.192
19/07/2022	1,4440	1,4040	1,4400	1,4260	68.239	97.895
18/07/2022	1,4540	1,4300	1,4400	1,4340	73.296	105.896
15/07/2022	1,4400	1,3640	1,3640	1,4100	110.452	156.078
14/07/2022	1,3940	1,3680	1,3680	1,3800	88.592	122.011
13/07/2022	1,3920	1,3620	1,3620	1,3800	81.568	111.909
12/07/2022	1,3980	1,3620	1,3700	1,3880	80.780	111.459
11/07/2022	1,4100	1,3700	1,3940	1,3700	134.397	187.666
08/07/2022	1,3980	1,3540	1,3540	1,3940	194.196	267.946
07/07/2022	1,3540	1,2840	1,2860	1,3540	150.828	198.428
06/07/2022	1,3180	1,2680	1,3160	1,2700	110.155	141.919
05/07/2022	1,3540	1,2840	1,3540	1,2840	133.471	174.778
04/07/2022	1,3560	1,3320	1,3540	1,3440	80.306	108.026
01/07/2022	1,3500	1,3180	1,3340	1,3420	123.148	164.553
30/06/2022	1,3520	1,3080	1,3360	1,3200	151.460	201.289
29/06/2022	1,3780	1,3200	1,3700	1,3480	132.576	179.866
28/06/2022	1,3840	1,3620	1,3660	1,3800	61.828	84.938
27/06/2022	1,4380	1,3700	1,3940	1,3700	125.514	176.865
24/06/2022	1,4120	1,3940	1,4020	1,3940	56.152	79.023
23/06/2022	1,4220	1,3940	1,4160	1,3940	88.484	124.900
22/06/2022	1,4260	1,3920	1,4260	1,4040	80.191	112.936
21/06/2022	1,4200	1,4020	1,4080	1,4040	66.570	94.264
20/06/2022	1,4160	1,3800	1,3940	1,3940	74.092	103.491
17/06/2022	1,4240	1,3640	1,3800	1,3940	114.126	159.329
16/06/2022	1,4400	1,3820	1,4400	1,3820	179.784	250.450
15/06/2022	1,4660	1,4200	1,4560	1,4420	99.872	144.583
14/06/2022	1,4700	1,4000	1,4500	1,4420	251.798	361.498
10/06/2022	1,5320	1,4980	1,5320	1,5040	158.781	239.306
09/06/2022	1,5740	1,5340	1,5740	1,5380	84.307	131.173
08/06/2022	1,5760	1,5580	1,5760	1,5740	74.390	116.773
07/06/2022	1,6000	1,5600	1,5980	1,5640	90.665	143.951
06/06/2022	1,6080	1,5780	1,6060	1,6000	89.848	143.623
03/06/2022	1,6200	1,5900	1,6060	1,5900	81.255	130.372
02/06/2022	1,6280	1,6000	1,6220	1,6100	71.562	115.679
01/06/2022	1,6400	1,6240	1,6300	1,6240	89.194	145.557
31/05/2022	1,6460	1,6160	1,6460	1,6300	95.582	155.252
30/05/2022	1,6400	1,6160	1,6160	1,6340	81.892	132.895
27/05/2022	1,6280	1,6140	1,6260	1,6160	70.233	114.072
26/05/2022	1,6300	1,6120	1,6300	1,6260	93.731	152.230
25/05/2022	1,6300	1,6060	1,6220	1,6300	77.069	124.706
24/05/2022	1,6360	1,5940	1,6020	1,6000	194.194	312.978
23/05/2022	1,5880	1,5340	1,5840	1,5560	79.604	124.689
20/05/2022	1,5800	1,5540	1,5700	1,5540	103.246	161.931
19/05/2022	1,5500	1,5120	1,5340	1,5500	156.357	238.982
18/05/2022	1,5780	1,5400	1,5440	1,5740	120.083	187.035
17/05/2022	1,5440	1,5200	1,5380	1,5380	133.165	204.068
16/05/2022	1,5500	1,5100	1,5240	1,5120	107.805	165.366
13/05/2022	1,5760	1,5260	1,5420	1,5260	143.684	223.278
12/05/2022	1,6000	1,5100	1,5800	1,5320	228.494	353.525
11/05/2022	1,6440	1,5840	1,5900	1,6120	135.416	219.083
10/05/2022	1,5880	1,5300	1,5500	1,5860	188.961	293.579
09/05/2022	1,5940	1,5400	1,5600	1,5460	155.632	243.009
06/05/2022	1,5960	1,5620	1,5900	1,5700	165.138	260.316
05/05/2022	1,6500	1,6040	1,6200	1,6040	124.663	203.198
04/05/2022	1,6480	1,5940	1,6300	1,6040	156.542	253.157
03/05/2022	1,6900	1,6100	1,6880	1,6200	230.501	379.620
29/04/2022	1,7100	1,6860	1,7040	1,6880	92.901	157.900
28/04/2022	1,7060	1,6700	1,7000	1,7000	123.591	208.499
27/04/2022	1,7280	1,6640	1,7020	1,6800	207.467	351.255
26/04/2022	1,7840	1,7240	1,7600	1,7300	377.138	652.518
21/04/2022	1,7660	1,7360	1,7520	1,7640	148.430	260.214
20/04/2022	1,7640	1,6920	1,6960	1,7500	210.691	365.804
19/04/2022	1,7200	1,6800	1,7100	1,6960	574.740	978.299
14/04/2022	1,7440	1,6900	1,7300	1,7100	194.230	334.559
13/04/2022	1,7400	1,7140	1,7300	1,7300	175.692	303.597
12/04/2022	1,7240	1,7020	1,7020	1,7180	151.202	259.126
11/04/2022	1,7300	1,7000	1,7000	1,7200	145.565	249.630
08/04/2022	1,7420	1,7020	1,7300	1,7020	190.078	327.625
07/04/2022	1,7500	1,7180	1,7180	1,7200	113.888	197.222
06/04/2022	1,7280	1,6840	1,7180	1,7100	87.535	149.814
05/04/2022	1,7460	1,7160	1,7300	1,7280	101.397	175.622
04/04/2022	1,7460	1,7200	1,7340	1,7240	89.433	154.743
01/04/2022	1,7460	1,7020	1,7400	1,7240	157.263	271.988
31/03/2022	1,7560	1,7100	1,7400	1,7460	104.810	182.317
30/03/2022	1,7480	1,7040	1,7480	1,7400	103.384	177.736
29/03/2022	1,7480	1,6920	1,7000	1,7480	182.296	312.743
28/03/2022	1,7100	1,6660	1,6700	1,6900	131.888	222.716
24/03/2022	1,7000	1,6400	1,6980	1,6600	282.246	469.085
23/03/2022	1,7600	1,6720	1,7560	1,6900	293.015	498.665
22/03/2022	1,7700	1,7400	1,7600	1,7520	96.037	169.123
21/03/2022	1,7660	1,7400	1,7640	1,7600	106.421	187.069
18/03/2022	1,7980	1,7500	1,7980	1,7640	167.701	295.544
17/03/2022	1,8460	1,7560	1,8460	1,7560	308.564	549.732
16/03/2022	1,8660	1,8060	1,8500	1,8460	328.484	603.602
15/03/2022	1,8140	1,7000	1,7000	1,7980	296.759	520.966
14/03/2022	1,7660	1,7000	1,7540	1,7000	153.509	267.917
11/03/2022	1,7500	1,6860	1,6900	1,7200	216.833	371.985
10/03/2022	1,7600	1,6840	1,7280	1,6900	145.895	250.762
09/03/2022	1,7500	1,6800	1,6860	1,7220	184.526	315.613
08/03/2022	1,6900	1,6340	1,6500	1,6340	309.003	512.306
04/03/2022	1,7820	1,7000	1,7820	1,7000	255.500	438.005
03/03/2022	1,7980	1,7700	1,7780	1,7900	143.646	256.279
02/03/2022	1,7600	1,6720	1,7320	1,7320	368.679	636.343
01/03/2022	1,8480	1,7400	1,8400	1,7600	428.656	762.183
28/02/2022	1,8540	1,8160	1,8340	1,8300	276.233	506.310
25/02/2022	1,9100	1,8500	1,8840	1,9060	268.358	506.509
24/02/2022	1,8820	1,7700	1,8600	1,8020	599.761	1.096.707
23/02/2022	1,9660	1,9020	1,9200	1,9500	166.648	324.042
22/02/2022	1,9220	1,8740	1,8760	1,9200	186.961	355.903
21/02/2022	1,9840	1,9320	1,9460	1,9340	284.490	556.862
18/02/2022	1,9300	1,8600	1,8700	1,9300	478.629	911.802
17/02/2022	1,8560	1,8240	1,8240	1,8400	171.933	317.125
16/02/2022	1,8780	1,8300	1,8780	1,8300	382.011	705.106
15/02/2022	1,8700	1,8400	1,8500	1,8540	191.633	355.671
14/02/2022	1,8560	1,8200	1,8500	1,8440	342.478	628.473
11/02/2022	1,9060	1,8760	1,8860	1,8880	234.076	442.450
10/02/2022	1,9300	1,8920	1,9200	1,8940	163.955	313.203
09/02/2022	1,9260	1,8900	1,8900	1,9040	154.969	296.386
08/02/2022	1,9240	1,8600	1,9140	1,8900	182.181	345.844
07/02/2022	1,9300	1,8960	1,9200	1,9100	131.663	251.087
04/02/2022	1,9520	1,9080	1,9220	1,9200	153.116	294.775
03/02/2022	1,9820	1,9340	1,9720	1,9340	126.660	248.154
02/02/2022	2,0000	1,9580	1,9640	1,9720	262.944	521.907
01/02/2022	1,9600	1,9260	1,9280	1,9580	241.000	466.771
31/01/2022	1,9580	1,9000	1,9580	1,9240	156.603	301.829
28/01/2022	1,9480	1,9000	1,9320	1,9200	213.879	410.382
27/01/2022	1,9660	1,9160	1,9160	1,9340	180.374	351.731
26/01/2022	1,9600	1,9380	1,9380	1,9500	165.496	322.889
25/01/2022	1,9260	1,8900	1,8900	1,9000	133.471	254.767
24/01/2022	1,9700	1,8900	1,9700	1,8900	263.785	506.159
21/01/2022	2,0000	1,9560	1,9800	1,9600	389.416	769.282
20/01/2022	2,1000	2,0300	2,0800	2,0300	341.084	706.836
19/01/2022	2,0750	2,0250	2,0300	2,0700	325.999	669.967
18/01/2022	2,0600	1,9700	1,9700	2,0250	512.019	1.031.763
17/01/2022	1,9780	1,9460	1,9460	1,9700	159.925	315.007
14/01/2022	1,9700	1,9320	1,9500	1,9480	136.362	266.303
13/01/2022	2,0050	1,9600	1,9760	1,9600	311.089	618.907
12/01/2022	1,9700	1,8980	1,8980	1,9700	306.179	592.676
11/01/2022	1,9200	1,8900	1,9180	1,8980	241.285	459.270
10/01/2022	1,9200	1,8820	1,8900	1,9180	149.900	285.346
07/01/2022	1,9100	1,8680	1,8680	1,8900	125.365	238.226
05/01/2022	1,9120	1,8860	1,8900	1,9100	93.917	178.604
04/01/2022	1,9060	1,8760	1,8820	1,8760	162.320	306.651
03/01/2022	1,8840	1,8640	1,8640	1,8700	94.485	176.905
31/12/2021	1,8600	1,8300	1,8540	1,8500	77.133	142.362
30/12/2021	1,8520	1,8340	1,8400	1,8480	69.497	128.012
29/12/2021	1,8560	1,8300	1,8320	1,8420	100.128	184.293
28/12/2021	1,8660	1,8300	1,8500	1,8480	105.985	196.541
27/12/2021	1,8680	1,8400	1,8680	1,8480	66.369	123.027
23/12/2021	1,8560	1,8360	1,8360	1,8500	94.582	174.505
22/12/2021	1,8600	1,8320	1,8600	1,8380	117.090	216.220
21/12/2021	1,8940	1,8560	1,8940	1,8600	69.477	130.273
20/12/2021	1,8740	1,8220	1,8740	1,8680	180.437	332.767
17/12/2021	1,9300	1,8640	1,9300	1,8740	91.471	173.593
16/12/2021	1,9300	1,8920	1,8920	1,9300	125.707	240.227
15/12/2021	1,9200	1,8680	1,9100	1,8720	103.157	194.850
14/12/2021	1,9380	1,8860	1,9380	1,9000	126.186	240.824
13/12/2021	1,9500	1,9140	1,9280	1,9280	116.336	224.877
10/12/2021	1,9320	1,9120	1,9300	1,9280	85.978	165.374
09/12/2021	1,9500	1,9100	1,9100	1,9320	96.741	186.816
08/12/2021	1,9400	1,8960	1,9300	1,9100	104.773	201.232
07/12/2021	1,9300	1,9000	1,9000	1,9100	127.303	243.773
06/12/2021	1,9040	1,8540	1,8540	1,8700	151.619	285.492
03/12/2021	1,9080	1,8520	1,8700	1,8540	117.311	221.152
02/12/2021	1,9000	1,8400	1,8700	1,8700	135.318	252.596
01/12/2021	1,8940	1,8520	1,8780	1,8700	218.777	411.089
30/11/2021	1,8380	1,7960	1,8000	1,8260	85.368	154.602
29/11/2021	1,8380	1,8060	1,8100	1,8160	168.309	306.280
26/11/2021	1,8600	1,7920	1,8280	1,7980	391.062	712.125
25/11/2021	1,9180	1,8660	1,8900	1,9000	185.404	350.596
24/11/2021	1,9000	1,8580	1,8800	1,8600	135.064	253.684
23/11/2021	1,9160	1,8720	1,9100	1,8820	200.492	378.768
22/11/2021	1,9700	1,9300	1,9520	1,9340	114.367	222.835
19/11/2021	2,0100	1,9480	1,9960	1,9560	178.773	354.034
18/11/2021	2,0250	1,9720	1,9800	1,9800	254.977	509.162
17/11/2021	1,9700	1,8800	1,8800	1,9700	306.208	592.048
16/11/2021	1,9340	1,8760	1,9340	1,8800	186.238	353.656
15/11/2021	1,9300	1,8880	1,8900	1,9100	149.983	287.095
12/11/2021	1,9360	1,8840	1,9240	1,8900	134.971	257.381
11/11/2021	1,9300	1,9020	1,9140	1,9240	272.513	521.216
10/11/2021	1,9300	1,9020	1,9300	1,9140	136.692	261.583
09/11/2021	1,9400	1,8700	1,8700	1,9060	326.411	625.344
08/11/2021	1,8720	1,8400	1,8500	1,8680	484.653	899.750
05/11/2021	1,8800	1,8340	1,8500	1,8480	155.387	288.635
04/11/2021	1,8500	1,8300	1,8480	1,8500	455.818	842.208
03/11/2021	1,8500	1,8340	1,8460	1,8420	155.845	287.781
02/11/2021	1,8500	1,8200	1,8500	1,8200	125.632	230.295
01/11/2021	1,8680	1,8400	1,8500	1,8480	205.957	381.143
29/10/2021	1,8500	1,8160	1,8400	1,8500	139.506	256.940
27/10/2021	1,8520	1,8260	1,8400	1,8480	145.486	268.261
26/10/2021	1,8640	1,8120	1,8640	1,8220	143.596	263.999
25/10/2021	1,8500	1,8260	1,8440	1,8260	21.144	38.879
22/10/2021	1,8720	1,8400	1,8720	1,8420	187.830	348.604
21/10/2021	1,8980	1,8520	1,8980	1,8520	142.351	265.101
20/10/2021	1,9000	1,8800	1,8980	1,8800	286.047	540.362
19/10/2021	1,8880	1,8500	1,8660	1,8800	91.531	170.942
18/10/2021	1,9100	1,8620	1,9000	1,8620	156.453	296.369
15/10/2021	1,9140	1,8800	1,9080	1,9000	78.598	148.957
14/10/2021	1,9180	1,8820	1,9000	1,8980	56.946	107.924
13/10/2021	1,8980	1,8740	1,8940	1,8980	184.030	346.927
12/10/2021	1,8840	1,8420	1,8500	1,8700	79.326	147.375
11/10/2021	1,9160	1,8620	1,9000	1,8660	62.725	118.082
08/10/2021	1,9080	1,8800	1,9000	1,9000	206.770	392.037
07/10/2021	1,8880	1,8400	1,8780	1,8860	160.042	299.086
06/10/2021	1,8760	1,8320	1,8760	1,8500	134.627	249.502
05/10/2021	1,8600	1,8100	1,8100	1,8420	61.724	113.523
04/10/2021	1,8580	1,8200	1,8260	1,8340	104.908	193.449
01/10/2021	1,8360	1,7640	1,7780	1,8260	162.287	292.783
30/09/2021	1,8540	1,7940	1,8140	1,7940	187.119	339.885
29/09/2021	1,8300	1,8020	1,8140	1,8120	190.767	346.716
28/09/2021	1,8800	1,8220	1,8800	1,8220	237.360	436.575
27/09/2021	1,9100	1,8740	1,9100	1,8800	118.018	223.149
24/09/2021	1,9180	1,8700	1,9000	1,8940	143.300	271.121
23/09/2021	1,9880	1,8960	1,9800	1,9200	190.448	371.349
22/09/2021	1,9800	1,9180	1,9220	1,9800	204.193	400.123
21/09/2021	1,9340	1,9040	1,9240	1,9140	156.042	298.907
20/09/2021	1,9800	1,9040	1,9800	1,9240	349.654	676.089
17/09/2021	2,0600	1,9900	2,0350	2,0000	229.819	462.930
16/09/2021	2,1050	2,0350	2,1000	2,0400	548.057	1.129.605
15/09/2021	2,0650	2,0000	2,0200	2,0550	664.222	1.355.978
14/09/2021	1,9960	1,9700	1,9820	1,9800	179.096	354.804
13/09/2021	1,9860	1,9560	1,9560	1,9820	365.228	722.441
10/09/2021	1,9420	1,9000	1,9100	1,9380	146.337	281.819
09/09/2021	1,9240	1,8820	1,8820	1,8880	132.328	252.370
08/09/2021	1,9060	1,8820	1,9040	1,8880	144.458	273.869
07/09/2021	1,9500	1,9040	1,9200	1,9040	107.179	206.797
06/09/2021	1,9500	1,9100	1,9360	1,9200	92.283	177.919
03/09/2021	1,9600	1,9360	1,9400	1,9380	98.275	191.155
02/09/2021	1,9680	1,9400	1,9460	1,9400	100.114	195.693
01/09/2021	1,9940	1,9600	1,9780	1,9680	194.419	385.164
31/08/2021	1,9880	1,9600	1,9700	1,9640	231.026	456.659
30/08/2021	1,9680	1,9020	1,9100	1,9680	268.488	520.658
27/08/2021	1,9340	1,8980	1,9300	1,9080	237.628	455.187
26/08/2021	1,9460	1,9100	1,9460	1,9220	237.811	456.819
25/08/2021	1,9600	1,9140	1,9360	1,9300	146.469	282.513
24/08/2021	1,9620	1,9100	1,9100	1,9360	308.801	600.002
23/08/2021	1,9200	1,8400	1,8400	1,9100	270.863	511.268
20/08/2021	1,8440	1,8200	1,8200	1,8340	145.681	266.211
19/08/2021	1,8600	1,8200	1,8480	1,8200	326.296	599.059
18/08/2021	1,9120	1,8580	1,8800	1,8600	291.432	547.271
17/08/2021	1,9260	1,8800	1,9160	1,8800	131.474	250.142
16/08/2021	1,9260	1,8880	1,9100	1,9160	155.806	297.043
13/08/2021	1,9220	1,8900	1,8900	1,9060	106.030	202.405
12/08/2021	1,9380	1,8900	1,9260	1,8980	157.000	300.899
11/08/2021	1,9680	1,8980	1,9580	1,9280	137.736	266.923
10/08/2021	1,9880	1,9000	1,9120	1,9560	196.847	382.710
09/08/2021	1,9280	1,8820	1,8820	1,9100	128.652	245.458
06/08/2021	1,9360	1,8820	1,9260	1,8820	124.360	236.006
05/08/2021	1,9480	1,9100	1,9360	1,9200	106.798	206.066
04/08/2021	1,9580	1,9260	1,9500	1,9260	95.576	185.317
03/08/2021	1,9600	1,9180	1,9400	1,9400	146.965	285.253
02/08/2021	1,9540	1,9300	1,9460	1,9360	88.239	171.777
30/07/2021	1,9640	1,9040	1,9300	1,9400	182.457	354.194
29/07/2021	1,9600	1,9240	1,9300	1,9380	108.714	211.792
28/07/2021	1,9600	1,9240	1,9580	1,9300	237.380	460.591
27/07/2021	1,9560	1,9140	1,9280	1,9420	83.232	160.603
26/07/2021	1,9540	1,9120	1,9540	1,9280	95.829	185.193
23/07/2021	1,9520	1,9200	1,9200	1,9460	125.141	242.534
22/07/2021	1,9340	1,9020	1,9280	1,9200	147.351	282.781
21/07/2021	1,9100	1,8460	1,8460	1,9100	249.926	470.030
20/07/2021	1,8600	1,8280	1,8340	1,8300	217.660	400.906
19/07/2021	1,8900	1,8300	1,8900	1,8340	306.648	567.203
16/07/2021	1,9500	1,9140	1,9300	1,9140	216.501	417.633
15/07/2021	1,9500	1,9000	1,9500	1,9140	131.148	255.458
14/07/2021	1,9980	1,9400	1,9980	1,9680	146.504	286.702
13/07/2021	1,9840	1,9560	1,9600	1,9840	129.750	256.279
12/07/2021	2,0100	1,9720	2,0100	1,9720	195.368	389.243
09/07/2021	1,9940	1,9580	1,9580	1,9920	178.097	351.394
08/07/2021	2,0000	1,9500	2,0000	1,9580	417.471	820.259
07/07/2021	2,0250	2,0000	2,0050	2,0000	109.768	220.914
06/07/2021	2,0150	1,9700	2,0000	1,9900	275.105	548.591
05/07/2021	2,0450	1,9860	2,0450	1,9960	267.142	533.696
02/07/2021	2,0600	2,0150	2,0400	2,0300	95.277	194.181
01/07/2021	2,0700	2,0250	2,0550	2,0300	132.544	270.961
30/06/2021	2,0600	2,0250	2,0600	2,0300	228.059	464.876
29/06/2021	2,0650	2,0350	2,0550	2,0400	234.870	481.079
28/06/2021	2,1000	2,0550	2,0950	2,0550	188.346	390.935
25/06/2021	2,1050	2,0650	2,1000	2,0700	291.898	609.353
24/06/2021	2,1600	2,1000	2,1500	2,1000	128.894	273.898
23/06/2021	2,1550	2,0800	2,0800	2,1400	310.269	658.004
22/06/2021	2,1500	2,0650	2,1200	2,0900	365.915	768.540
18/06/2021	2,1700	2,1200	2,1450	2,1400	305.756	653.981
17/06/2021	2,1600	2,1300	2,1500	2,1450	391.103	838.391
16/06/2021	2,2000	2,1450	2,1900	2,1550	348.946	757.472
15/06/2021	2,2600	2,1700	2,2000	2,1800	691.441	1.529.930
14/06/2021	2,2450	2,1600	2,1650	2,2000	1.067.214	2.351.429
11/06/2021	2,1650	2,1200	2,1400	2,1250	304.200	652.391
10/06/2021	2,1450	2,1100	2,1100	2,1100	363.669	773.285
09/06/2021	2,1200	2,0950	2,1200	2,1100	369.133	778.297
08/06/2021	2,1150	2,0750	2,0800	2,1100	318.984	667.633
07/06/2021	2,1400	2,0850	2,1050	2,0850	287.322	604.064
04/06/2021	2,1050	2,0700	2,0800	2,1050	300.181	627.171
03/06/2021	2,1150	2,0700	2,1000	2,0800	305.379	636.845
02/06/2021	2,1400	2,0700	2,1000	2,1050	369.531	779.535
01/06/2021	2,1600	2,0900	2,1500	2,1000	446.661	944.894
31/05/2021	2,1800	2,1200	2,1450	2,1450	470.434	1.009.659
28/05/2021	2,1750	2,0450	2,0600	2,1400	551.360	1.168.472
27/05/2021	2,0550	2,0200	2,0450	2,0300	328.626	669.974
26/05/2021	2,0450	1,9920	2,0000	1,9940	451.942	906.774
25/05/2021	2,0650	1,9980	2,0650	2,0000	574.109	1.162.608
24/05/2021	2,1150	2,0400	2,0750	2,0550	296.187	613.981
21/05/2021	2,1000	2,0250	2,0800	2,0500	450.763	921.958
20/05/2021	2,1100	2,0700	2,1100	2,0800	495.280	1.032.648
19/05/2021	2,1500	2,0800	2,1300	2,0800	1.458.460	3.077.068
18/05/2021	2,1550	2,0750	2,1500	2,0800	546.421	1.146.243
17/05/2021	2,1600	2,0900	2,1200	2,1000	562.837	1.200.199
14/05/2021	2,1150	2,0700	2,0950	2,0800	145.369	303.792
13/05/2021	2,0800	2,0150	2,0300	2,0800	266.605	549.234
12/05/2021	2,1100	2,0200	2,1000	2,0500	610.698	1.255.068
11/05/2021	2,1300	2,0700	2,1300	2,1000	318.895	666.890
10/05/2021	2,1950	2,1350	2,1550	2,1350	295.052	637.311
07/05/2021	2,1350	2,0850	2,0900	2,1150	310.440	652.603
06/05/2021	2,1700	2,0900	2,1700	2,0900	425.717	900.273
05/05/2021	2,2000	2,1300	2,2000	2,1500	293.773	635.284
29/04/2021	2,2000	2,1350	2,1400	2,2000	270.072	585.554
28/04/2021	2,2400	2,0800	2,1900	2,1200	993.250	2.113.146
27/04/2021	2,3000	2,1650	2,2900	2,1650	25.428.448	50.946.428
26/04/2021	2,3800	2,3050	2,3600	2,3250	157.072	367.625
23/04/2021	2,4000	2,3000	2,3650	2,3000	122.192	286.789
22/04/2021	2,3650	2,2900	2,3050	2,3650	105.058	245.783
21/04/2021	2,2800	2,1700	2,1950	2,2600	138.254	305.591
20/04/2021	2,2650	2,1450	2,2200	2,1900	174.555	383.683
19/04/2021	2,2800	2,1600	2,2800	2,1850	128.789	283.339
16/04/2021	2,3050	2,2400	2,2700	2,2400	104.940	238.591
15/04/2021	2,4150	2,2500	2,4100	2,3100	99.712	234.440
14/04/2021	2,4200	2,3400	2,4100	2,3800	232.266	553.661
13/04/2021	2,6500	2,5600	2,6300	2,5850	254.267	661.387
12/04/2021	2,6700	2,5300	2,5400	2,5850	329.732	856.103
09/04/2021	2,4600	2,3000	2,3000	2,4600	409.352	984.626
08/04/2021	2,3150	2,2100	2,2400	2,2750	81.934	185.904
07/04/2021	2,2800	2,2300	2,2600	2,2400	72.103	162.500
06/04/2021	2,3150	2,2500	2,2950	2,2500	112.960	258.511
01/04/2021	2,2600	2,2000	2,2200	2,2500	84.107	187.244
31/03/2021	2,2950	2,2200	2,2500	2,2200	140.752	317.802
30/03/2021	2,3800	2,2400	2,3800	2,2600	174.602	395.909
29/03/2021	2,3800	2,2700	2,3800	2,3200	99.961	231.872
26/03/2021	2,4500	2,3200	2,4050	2,3200	96.446	228.543
24/03/2021	2,4500	2,3600	2,4200	2,3900	173.971	417.694
23/03/2021	2,4000	2,2350	2,2350	2,3600	268.177	630.685
22/03/2021	2,2550	2,0300	2,0300	2,2400	210.893	457.166
19/03/2021	2,0450	1,9800	1,9800	2,0300	69.520	140.717
18/03/2021	2,0400	1,9860	2,0400	2,0000	100.794	201.722
17/03/2021	2,0600	2,0000	2,0600	2,0000	75.730	153.221
16/03/2021	2,0550	2,0200	2,0200	2,0500	77.276	157.368
12/03/2021	2,0550	2,0100	2,0400	2,0300	77.295	156.696
11/03/2021	2,0650	2,0000	2,0200	2,0400	126.994	258.021
10/03/2021	2,0400	2,0050	2,0200	2,0300	111.073	225.162
09/03/2021	2,0400	1,9960	2,0400	2,0000	69.024	138.916
08/03/2021	2,0350	1,9980	2,0000	2,0300	120.892	243.114
05/03/2021	2,0150	1,9700	1,9800	1,9980	109.480	218.103
04/03/2021	2,0000	1,9300	1,9300	1,9880	128.231	253.155
03/03/2021	2,0000	1,9260	1,9600	1,9380	90.502	176.102
02/03/2021	1,9500	1,8700	1,8700	1,9480	103.062	197.953
01/03/2021	1,9100	1,8500	1,9100	1,8700	68.052	128.536
26/02/2021	1,8800	1,8240	1,8660	1,8800	56.887	105.395
25/02/2021	1,9100	1,8400	1,9100	1,8660	46.180	86.693
24/02/2021	1,8900	1,8040	1,8900	1,8580	52.349	98.078
23/02/2021	1,9180	1,8500	1,9180	1,8740	71.509	134.750
22/02/2021	1,9300	1,8400	1,8400	1,9100	97.509	184.186
19/02/2021	1,9100	1,8500	1,8500	1,8800	116.462	219.916
18/02/2021	1,8500	1,7800	1,7800	1,8500	117.065	213.461
17/02/2021	1,8100	1,7320	1,8100	1,7900	78.338	139.158
16/02/2021	1,8160	1,7720	1,8100	1,7900	57.130	102.657
15/02/2021	1,8100	1,7500	1,7580	1,8080	61.900	111.068
12/02/2021	1,8000	1,7700	1,7860	1,7860	53.412	95.377
11/02/2021	1,7900	1,7780	1,7900	1,7860	55.040	97.932
10/02/2021	1,8160	1,7300	1,7300	1,7720	78.242	138.489
09/02/2021	1,7960	1,7160	1,7800	1,7300	55.331	97.929
08/02/2021	1,7900	1,7600	1,7900	1,7800	51.886	92.504
05/02/2021	1,8000	1,7700	1,7800	1,7860	62.450	111.258
04/02/2021	1,8000	1,7720	1,8000	1,7800	58.775	104.947
03/02/2021	1,8300	1,7800	1,7800	1,8000	82.850	149.594
02/02/2021	1,8300	1,7900	1,8200	1,8120	99.338	180.005
01/02/2021	1,8240	1,7940	1,8000	1,8000	116.612	211.233
29/01/2021	1,8000	1,6840	1,6840	1,7800	125.239	221.783
28/01/2021	1,7000	1,6300	1,6660	1,7000	66.826	111.210
27/01/2021	1,6940	1,6020	1,6600	1,6840	123.233	205.614
26/01/2021	1,6520	1,6100	1,6100	1,6440	103.251	168.799
25/01/2021	1,6580	1,6000	1,6500	1,6000	120.726	197.584
22/01/2021	1,6740	1,6240	1,6380	1,6480	76.297	126.055
21/01/2021	1,7000	1,6420	1,6980	1,6580	86.358	144.410
20/01/2021	1,6800	1,6580	1,6600	1,6700	68.330	113.745
19/01/2021	1,6720	1,6300	1,6300	1,6500	73.581	122.203
18/01/2021	1,6780	1,6300	1,6300	1,6580	54.953	91.019
15/01/2021	1,6500	1,6100	1,6380	1,6500	127.048	206.409
14/01/2021	1,7160	1,6320	1,7160	1,6600	48.162	80.578
13/01/2021	1,6660	1,6500	1,6660	1,6600	48.000	79.736
12/01/2021	1,6920	1,6400	1,6880	1,6660	58.668	98.044
11/01/2021	1,6900	1,6520	1,6640	1,6520	62.247	104.061
08/01/2021	1,7000	1,6620	1,7000	1,6640	66.392	111.585
07/01/2021	1,7000	1,6780	1,6780	1,6900	87.407	147.909
05/01/2021	1,7120	1,6740	1,6900	1,6980	72.228	122.336
04/01/2021	1,7700	1,6900	1,7200	1,7160	83.397	144.693
31/12/2020	1,7180	1,6900	1,7180	1,7000	49.623	84.461
30/12/2020	1,7100	1,6660	1,7080	1,6980	53.946	91.383
29/12/2020	1,7120	1,6800	1,7100	1,7000	49.958	85.028
28/12/2020	1,7080	1,6760	1,6900	1,7020	56.646	95.724
23/12/2020	1,7080	1,6600	1,7080	1,6660	49.970	84.706
22/12/2020	1,7100	1,6800	1,7100	1,7000	56.846	96.128
21/12/2020	1,7000	1,5900	1,6400	1,7000	102.405	168.711
18/12/2020	1,7160	1,6500	1,6800	1,7000	123.200	208.734
17/12/2020	1,7000	1,6300	1,6440	1,6900	79.799	132.821
16/12/2020	1,7080	1,6600	1,7080	1,6820	74.405	124.817
15/12/2020	1,6980	1,6420	1,6980	1,6940	78.345	131.421
14/12/2020	1,7200	1,6740	1,6740	1,6900	86.320	146.430
11/12/2020	1,6660	1,5700	1,6400	1,6600	77.616	125.875
10/12/2020	1,6500	1,6200	1,6500	1,6400	61.872	101.715
09/12/2020	1,7000	1,6600	1,6680	1,6600	89.194	149.618
08/12/2020	1,6780	1,6560	1,6580	1,6640	52.494	87.801
07/12/2020	1,7020	1,6500	1,6840	1,6680	102.677	172.408
04/12/2020	1,7080	1,6620	1,6880	1,6960	89.471	150.743
03/12/2020	1,7260	1,6700	1,7000	1,7100	63.686	107.877
02/12/2020	1,7100	1,6600	1,6900	1,7000	69.905	118.547
01/12/2020	1,6920	1,6500	1,6600	1,6900	68.805	114.940
30/11/2020	1,6700	1,6000	1,6700	1,6400	129.627	212.875
27/11/2020	1,7300	1,6400	1,7300	1,6700	79.161	132.668
26/11/2020	1,7000	1,6540	1,6540	1,6900	94.491	159.193
25/11/2020	1,7140	1,6540	1,6960	1,6860	80.451	134.469
24/11/2020	1,7700	1,6960	1,7500	1,6960	112.464	194.671
23/11/2020	1,7900	1,7100	1,7780	1,7480	68.231	120.830
20/11/2020	1,8000	1,7440	1,8000	1,7600	95.179	167.564
19/11/2020	1,8100	1,7500	1,8000	1,8000	92.175	164.627
18/11/2020	1,7920	1,7360	1,7360	1,7900	93.308	165.797
17/11/2020	1,7560	1,7040	1,7100	1,7560	83.378	144.812
16/11/2020	1,7500	1,7100	1,7500	1,7140	94.261	163.017
13/11/2020	1,7840	1,6400	1,6780	1,7380	193.059	332.137
12/11/2020	1,7980	1,6320	1,7000	1,6780	218.848	377.937
11/11/2020	1,6900	1,5800	1,5800	1,6900	196.180	323.873
10/11/2020	1,6240	1,5000	1,5800	1,6000	140.811	218.799
09/11/2020	1,5500	1,4400	1,4400	1,5460	105.571	158.222
06/11/2020	1,4280	1,3800	1,3800	1,4280	55.160	77.683
05/11/2020	1,4160	1,3820	1,3820	1,4160	67.204	93.745
04/11/2020	1,4300	1,3840	1,3900	1,4300	42.370	58.904
03/11/2020	1,4100	1,3800	1,4100	1,3900	59.820	83.559
02/11/2020	1,4500	1,3660	1,4460	1,4000	74.846	106.979
30/10/2020	1,4460	1,3620	1,3900	1,4400	65.470	92.870
29/10/2020	1,3800	1,2900	1,3560	1,3800	81.332	108.364
27/10/2020	1,3980	1,3580	1,3800	1,3940	23.930	33.036
26/10/2020	1,3860	1,3580	1,3860	1,3760	27.900	38.282
23/10/2020	1,4000	1,3500	1,3920	1,4000	54.662	75.871
22/10/2020	1,4020	1,3700	1,4020	1,3940	56.588	78.599
21/10/2020	1,4160	1,3820	1,4160	1,4140	51.166	71.608
20/10/2020	1,4240	1,3700	1,4100	1,4200	50.300	70.424
19/10/2020	1,4500	1,3900	1,4500	1,4200	139.615	196.483
16/10/2020	1,4700	1,3640	1,3680	1,4640	114.819	164.013
15/10/2020	1,3760	1,3520	1,3760	1,3740	60.484	82.462
14/10/2020	1,4080	1,3760	1,4080	1,3980	38.544	53.767
13/10/2020	1,4140	1,3800	1,4120	1,4080	61.925	86.636
12/10/2020	1,4660	1,4000	1,4520	1,4160	65.051	92.561
09/10/2020	1,4520	1,4360	1,4500	1,4520	55.515	80.304
08/10/2020	1,4400	1,4000	1,4040	1,4400	58.350	82.931
07/10/2020	1,4600	1,4000	1,4600	1,4000	56.360	80.993
06/10/2020	1,4700	1,4360	1,4580	1,4600	68.496	99.723
05/10/2020	1,4800	1,4220	1,4220	1,4580	72.626	104.982
02/10/2020	1,4700	1,3740	1,3900	1,4400	98.036	140.143
01/10/2020	1,4200	1,3000	1,3140	1,4160	136.557	187.484
30/09/2020	1,3140	1,2860	1,3080	1,3000	77.055	100.510
29/09/2020	1,3240	1,2820	1,3240	1,2980	62.335	81.173
28/09/2020	1,3200	1,2800	1,2920	1,3200	56.090	73.004
25/09/2020	1,3040	1,2640	1,3040	1,2900	55.380	71.049
24/09/2020	1,3200	1,2720	1,3200	1,2900	42.350	54.676
23/09/2020	1,3180	1,2940	1,3080	1,3060	52.371	68.470
22/09/2020	1,3900	1,2920	1,3640	1,3300	71.031	93.688
21/09/2020	1,3900	1,2980	1,3400	1,3500	88.142	117.759
18/09/2020	1,4200	1,3580	1,3580	1,3800	78.677	109.395
17/09/2020	1,3680	1,3100	1,3320	1,3600	65.572	88.634
16/09/2020	1,3280	1,2780	1,3280	1,3280	48.305	63.117
15/09/2020	1,3300	1,3000	1,3000	1,3280	58.161	76.412
14/09/2020	1,3160	1,2660	1,2660	1,3040	70.884	92.067
11/09/2020	1,2700	1,2140	1,2160	1,2660	60.163	75.685
10/09/2020	1,2580	1,2280	1,2400	1,2580	48.007	59.322
09/09/2020	1,2380	1,2100	1,2320	1,2340	31.270	38.526
08/09/2020	1,2480	1,2100	1,2480	1,2320	39.864	49.248
07/09/2020	1,2600	1,2220	1,2380	1,2500	67.845	84.355
04/09/2020	1,2300	1,2100	1,2300	1,2280	40.350	49.337
03/09/2020	1,2500	1,2300	1,2500	1,2420	52.300	65.048
02/09/2020	1,2500	1,2240	1,2440	1,2440	66.699	82.367
01/09/2020	1,2160	1,2020	1,2040	1,2140	56.097	67.691
31/08/2020	1,2160	1,1920	1,2160	1,2000	52.700	63.464
28/08/2020	1,2200	1,1940	1,1980	1,1960	48.930	58.982
27/08/2020	1,2400	1,1960	1,2360	1,1960	30.745	37.698
26/08/2020	1,2440	1,2200	1,2440	1,2360	50.970	62.967
25/08/2020	1,2600	1,2360	1,2520	1,2480	50.690	63.146
24/08/2020	1,2600	1,2000	1,2300	1,2560	50.990	62.143
21/08/2020	1,2280	1,1920	1,2100	1,2180	23.580	28.669
20/08/2020	1,2300	1,1820	1,1820	1,2040	42.408	51.024
19/08/2020	1,2480	1,2180	1,2460	1,2400	41.756	51.950
18/08/2020	1,2360	1,2140	1,2140	1,2340	41.195	50.402
17/08/2020	1,2200	1,2080	1,2200	1,2140	41.460	50.292
14/08/2020	1,2240	1,2060	1,2100	1,2200	37.610	45.665
13/08/2020	1,2200	1,1880	1,2200	1,2060	37.500	45.234
12/08/2020	1,2240	1,1860	1,2240	1,1900	33.209	40.381
11/08/2020	1,2180	1,1800	1,1900	1,2100	33.775	40.599
10/08/2020	1,2100	1,1700	1,1980	1,1740	33.438	40.181
07/08/2020	1,2600	1,2200	1,2600	1,2480	21.990	27.491
06/08/2020	1,2560	1,2180	1,2180	1,2400	45.279	56.033
05/08/2020	1,2260	1,1980	1,2020	1,2180	36.902	44.577
04/08/2020	1,2300	1,1840	1,2220	1,2000	57.603	69.296
03/08/2020	1,2220	1,1920	1,2220	1,2200	29.362	35.685
31/07/2020	1,2400	1,1980	1,2300	1,2020	38.734	47.586
30/07/2020	1,2540	1,2200	1,2400	1,2400	41.232	50.984
29/07/2020	1,2820	1,2460	1,2820	1,2580	40.894	51.635
28/07/2020	1,2800	1,2600	1,2680	1,2760	54.370	69.135
27/07/2020	1,2800	1,2600	1,2620	1,2660	54.710	69.520
24/07/2020	1,2900	1,2420	1,2900	1,2600	60.473	76.746
23/07/2020	1,2940	1,2420	1,2900	1,2900	70.401	90.341
22/07/2020	1,2800	1,2520	1,2580	1,2780	49.532	62.548
21/07/2020	1,3340	1,2260	1,2980	1,2700	113.110	147.852
20/07/2020	1,3040	1,2800	1,2860	1,3040	59.416	76.925
17/07/2020	1,3280	1,2900	1,3000	1,3080	153.984	201.237
16/07/2020	1,2600	1,1660	1,1660	1,2600	113.730	137.013
15/07/2020	1,1580	1,1180	1,1280	1,1440	61.230	69.454
14/07/2020	1,1020	1,0600	1,1000	1,0960	85.176	92.110
13/07/2020	1,1320	1,0840	1,0840	1,0960	58.440	64.694
10/07/2020	1,1400	1,0900	1,1300	1,0940	76.190	84.369
09/07/2020	1,1500	1,1200	1,1220	1,1300	59.400	67.169
08/07/2020	1,1460	1,1180	1,1440	1,1180	78.256	88.771
07/07/2020	1,1700	1,1300	1,1600	1,1460	65.583	75.764
06/07/2020	1,2140	1,1760	1,2100	1,1760	40.310	48.324
03/07/2020	1,2180	1,1860	1,2100	1,2040	51.331	62.113
02/07/2020	1,2140	1,1960	1,2140	1,2080	57.022	68.713
01/07/2020	1,2160	1,1800	1,2160	1,1900	58.953	70.418
30/06/2020	1,2040	1,1800	1,2040	1,2000	52.269	62.617
29/06/2020	1,2000	1,1800	1,1900	1,1800	68.295	81.074
26/06/2020	1,2120	1,1800	1,1940	1,1900	45.050	53.801
25/06/2020	1,2180	1,1800	1,2040	1,1940	61.030	74.051
24/06/2020	1,2200	1,1800	1,2200	1,2140	53.189	64.530
23/06/2020	1,2360	1,1900	1,1920	1,2140	63.230	76.675
22/06/2020	1,2160	1,1520	1,2160	1,1840	62.909	74.462
19/06/2020	1,2240	1,1900	1,2240	1,2100	63.253	76.518
18/06/2020	1,2400	1,2000	1,2400	1,2240	51.170	62.737
17/06/2020	1,2940	1,2400	1,2920	1,2400	66.199	84.171
16/06/2020	1,2960	1,2680	1,2800	1,2940	66.228	85.265
15/06/2020	1,2840	1,2160	1,2400	1,2840	45.560	55.943
12/06/2020	1,2820	1,2100	1,2200	1,2600	71.603	89.385
11/06/2020	1,2800	1,2500	1,2800	1,2600	56.847	71.846
10/06/2020	1,3060	1,2680	1,2960	1,3000	52.905	67.993
09/06/2020	1,3200	1,2500	1,3200	1,2940	65.450	84.113
05/06/2020	1,3400	1,2760	1,3020	1,3180	75.304	99.271
04/06/2020	1,3360	1,2900	1,2940	1,3360	56.884	74.064
03/06/2020	1,3560	1,2860	1,3100	1,3400	46.652	62.316
02/06/2020	1,3500	1,3200	1,3220	1,3200	37.221	49.616
01/06/2020	1,3260	1,3000	1,3260	1,3200	47.150	61.951
29/05/2020	1,3360	1,2860	1,3360	1,3100	52.569	68.781
28/05/2020	1,3500	1,3060	1,3200	1,3300	68.176	89.596
27/05/2020	1,3380	1,3180	1,3300	1,3300	70.595	93.798
26/05/2020	1,3300	1,2600	1,2940	1,3100	54.034	70.090
25/05/2020	1,3020	1,2260	1,2260	1,2900	59.374	76.475
22/05/2020	1,2660	1,2300	1,2500	1,2640	49.236	61.561
21/05/2020	1,2560	1,2380	1,2560	1,2480	34.200	42.806
20/05/2020	1,2580	1,2400	1,2580	1,2560	32.650	40.861
19/05/2020	1,2600	1,2400	1,2600	1,2600	33.745	42.155
18/05/2020	1,2500	1,1720	1,1980	1,2500	41.810	50.840
15/05/2020	1,2040	1,1740	1,1800	1,1900	27.936	33.091
14/05/2020	1,1860	1,1460	1,1560	1,1840	58.971	68.202
13/05/2020	1,1840	1,1300	1,1840	1,1700	59.790	69.269
12/05/2020	1,2040	1,1780	1,1980	1,1940	41.175	49.258
11/05/2020	1,2300	1,1860	1,1860	1,2140	65.601	79.539
08/05/2020	1,1960	1,1640	1,1640	1,1960	25.410	29.837
07/05/2020	1,1700	1,1300	1,1620	1,1700	44.100	50.578
06/05/2020	1,1600	1,1360	1,1580	1,1460	34.822	40.072
05/05/2020	1,1720	1,1500	1,1560	1,1600	54.250	63.050
04/05/2020	1,2200	1,1100	1,2200	1,1320	89.248	100.824
30/04/2020	1,2640	1,2000	1,2520	1,2200	70.231	86.795
29/04/2020	1,2380	1,1800	1,2300	1,2360	66.474	81.184
28/04/2020	1,2500	1,2100	1,2420	1,2300	67.287	82.768
27/04/2020	1,2380	1,2080	1,2080	1,2360	77.292	94.778
24/04/2020	1,2000	1,1600	1,1760	1,2000	89.836	106.470
23/04/2020	1,2380	1,2040	1,2060	1,2240	69.380	84.841
22/04/2020	1,2800	1,1700	1,2300	1,2180	85.160	103.131
21/04/2020	1,2300	1,1560	1,1900	1,2300	81.140	95.189
16/04/2020	1,1980	1,1680	1,1760	1,1980	82.670	97.396
15/04/2020	1,2040	1,1200	1,2040	1,1760	72.758	83.790
14/04/2020	1,1840	1,1300	1,1840	1,1840	112.522	129.975
09/04/2020	1,1980	1,1200	1,1460	1,1200	69.735	80.276
08/04/2020	1,1400	1,0600	1,0600	1,1300	63.277	69.834
07/04/2020	1,1200	1,0380	1,0380	1,1100	85.915	93.983
06/04/2020	1,0400	1,0180	1,0260	1,0380	71.804	73.767
03/04/2020	0,9740	0,9300	0,9390	0,9670	49.151	46.753
02/04/2020	0,9640	0,9190	0,9190	0,9400	43.935	41.228
01/04/2020	0,9580	0,9100	0,9200	0,9390	67.856	62.713
31/03/2020	1,0140	0,9520	0,9940	0,9530	64.576	64.067
30/03/2020	1,0080	0,9520	1,0080	0,9670	60.595	58.765
27/03/2020	1,0320	1,0000	1,0320	1,0080	43.415	44.341
26/03/2020	1,0640	0,9990	1,0300	1,0580	149.315	156.634
24/03/2020	1,0400	1,0000	1,0000	1,0280	88.826	90.409
23/03/2020	1,0200	0,9700	1,0000	0,9800	39.914	39.571
20/03/2020	1,1400	1,0800	1,1000	1,1040	95.899	106.182
19/03/2020	1,0700	0,9500	0,9500	1,0500	104.990	105.445
18/03/2020	0,9500	0,9200	0,9400	0,9440	125.697	117.934
17/03/2020	0,9820	0,8300	0,9820	0,9400	92.470	82.136
16/03/2020	0,9400	0,8700	0,9000	0,9200	63.744	57.363
13/03/2020	1,0500	0,9800	0,9800	1,0300	97.271	99.901
12/03/2020	0,9900	0,9010	0,9220	0,9800	119.897	114.510
11/03/2020	1,0960	0,9600	1,0960	1,0600	83.184	84.086
10/03/2020	1,0800	0,9800	0,9800	1,0300	155.073	160.170
09/03/2020	1,1000	0,9040	0,9300	0,9200	213.749	210.867
06/03/2020	1,2480	1,1640	1,2100	1,2180	161.923	192.388
05/03/2020	1,3900	1,2420	1,3620	1,2500	125.377	169.440
04/03/2020	1,3900	1,3400	1,3400	1,3820	95.072	130.351
03/03/2020	1,3700	1,2800	1,2800	1,3500	95.900	129.902
28/02/2020	1,3300	1,2300	1,3300	1,2800	147.384	188.048
27/02/2020	1,4700	1,3760	1,4400	1,3800	159.341	227.634
26/02/2020	1,5000	1,4200	1,5000	1,4800	116.876	167.885
25/02/2020	1,5240	1,4320	1,4500	1,5080	126.612	189.115
24/02/2020	1,6300	1,4400	1,6300	1,4500	180.755	274.329
21/02/2020	1,6740	1,6540	1,6660	1,6740	31.820	52.993
20/02/2020	1,6780	1,6600	1,6780	1,6640	34.001	56.762
19/02/2020	1,6900	1,6700	1,6860	1,6700	63.334	106.053
18/02/2020	1,7020	1,6800	1,7020	1,6880	37.791	63.921
17/02/2020	1,7180	1,6940	1,7160	1,7160	53.490	91.674
14/02/2020	1,7160	1,6920	1,6980	1,7160	48.588	82.676
13/02/2020	1,7060	1,6920	1,7040	1,6940	48.538	82.511
12/02/2020	1,7140	1,6960	1,7020	1,7140	47.652	81.419
11/02/2020	1,7040	1,6800	1,6940	1,7020	34.568	58.562
10/02/2020	1,7020	1,6620	1,6960	1,6800	63.189	106.454
07/02/2020	1,7160	1,6720	1,7100	1,7000	57.280	97.586
06/02/2020	1,7440	1,7100	1,7400	1,7200	51.890	89.348
05/02/2020	1,7360	1,7000	1,7280	1,7200	62.277	107.564
04/02/2020	1,7400	1,7060	1,7220	1,7200	57.400	98.668
03/02/2020	1,7000	1,6620	1,6620	1,7000	94.559	158.759
31/01/2020	1,7500	1,6900	1,7500	1,7100	89.913	155.447
30/01/2020	1,7800	1,7460	1,7800	1,7500	77.960	136.829
29/01/2020	1,8200	1,7760	1,8200	1,7920	48.874	87.606
28/01/2020	1,8200	1,7800	1,8040	1,8100	45.405	81.318
27/01/2020	1,8280	1,7820	1,8040	1,8120	61.918	111.226
24/01/2020	1,8360	1,7700	1,7840	1,8360	136.113	244.572
23/01/2020	1,8100	1,7840	1,8000	1,7840	35.081	62.962
22/01/2020	1,8060	1,7840	1,7840	1,8020	96.377	173.153
21/01/2020	1,8120	1,7760	1,8120	1,8000	64.013	114.643
20/01/2020	1,8300	1,8140	1,8300	1,8200	72.309	131.706
17/01/2020	1,8120	1,7800	1,7800	1,8120	96.128	173.185
16/01/2020	1,7800	1,7560	1,7640	1,7800	74.955	132.450
15/01/2020	1,7800	1,7480	1,7480	1,7720	75.530	133.853
14/01/2020	1,7440	1,7100	1,7400	1,7400	65.680	113.676
13/01/2020	1,7660	1,7280	1,7280	1,7400	73.658	127.999
10/01/2020	1,7740	1,7260	1,7280	1,7300	74.605	130.366
09/01/2020	1,7560	1,7400	1,7480	1,7500	94.905	165.917
08/01/2020	1,7500	1,7140	1,7480	1,7420	47.703	82.473
07/01/2020	1,7620	1,7240	1,7300	1,7600	62.035	108.114
03/01/2020	1,7740	1,7200	1,7740	1,7200	74.555	130.168
02/01/2020	1,7960	1,7420	1,7440	1,7740	73.000	129.359
31/12/2019	1,7440	1,7300	1,7420	1,7400	24.084	41.883
30/12/2019	1,7520	1,7240	1,7500	1,7420	39.950	69.449
27/12/2019	1,7500	1,7140	1,7160	1,7480	38.001	65.638
23/12/2019	1,7440	1,7180	1,7340	1,7180	79.386	137.381
20/12/2019	1,7400	1,7060	1,7400	1,7300	17.299	29.982
19/12/2019	1,7400	1,6940	1,7200	1,7400	68.185	117.011
18/12/2019	1,7200	1,6900	1,7000	1,7200	83.564	142.495
17/12/2019	1,7200	1,6760	1,7200	1,6920	80.704	136.750
16/12/2019	1,7380	1,7260	1,7380	1,7300	35.945	62.359
13/12/2019	1,7600	1,7320	1,7320	1,7320	67.410	117.740
12/12/2019	1,7300	1,7220	1,7220	1,7240	61.001	105.248
11/12/2019	1,7280	1,6620	1,6620	1,7240	53.133	90.800
10/12/2019	1,7000	1,6640	1,6640	1,6900	37.381	63.213
09/12/2019	1,7700	1,6880	1,7700	1,7140	63.408	107.792
06/12/2019	1,7600	1,7200	1,7600	1,7360	35.954	62.186
05/12/2019	1,7660	1,7280	1,7620	1,7480	54.205	94.666
04/12/2019	1,7740	1,7400	1,7440	1,7700	55.610	97.782
03/12/2019	1,7900	1,7500	1,7880	1,7760	85.784	152.522
02/12/2019	1,7940	1,7680	1,7700	1,7880	96.043	171.447
29/11/2019	1,7700	1,7480	1,7500	1,7620	100.824	176.851
28/11/2019	1,7960	1,7440	1,7960	1,7500	76.275	133.814
27/11/2019	1,7900	1,7620	1,7900	1,7740	66.445	117.819
26/11/2019	1,8060	1,7840	1,8060	1,7900	35.488	63.895
25/11/2019	1,8180	1,8000	1,8060	1,8000	41.884	75.587
22/11/2019	1,8300	1,7720	1,7900	1,8000	74.198	134.292
21/11/2019	1,8140	1,7700	1,8140	1,7740	28.300	50.911
20/11/2019	1,8060	1,7800	1,8040	1,7980	39.054	70.151
19/11/2019	1,8160	1,7900	1,8100	1,8160	54.036	97.484
18/11/2019	1,8260	1,8000	1,8100	1,8100	70.370	127.482
15/11/2019	1,8200	1,7800	1,8100	1,8100	67.654	121.922
14/11/2019	1,8380	1,7780	1,7780	1,8100	52.919	96.288
13/11/2019	1,8060	1,7660	1,7660	1,7820	58.055	103.949
12/11/2019	1,8280	1,7900	1,8180	1,8180	58.192	105.836
11/11/2019	1,8500	1,8020	1,8380	1,8280	89.684	163.154
08/11/2019	1,8800	1,7840	1,7860	1,8500	88.442	161.703
07/11/2019	0,0000	0,0000	0,0000	1,7860	0	0
06/11/2019	0,0000	0,0000	0,0000	1,7860	0	0
05/11/2019	0,0000	0,0000	0,0000	1,7860	0	0
04/11/2019	1,8000	1,7600	1,8000	1,7860	60.657	108.614
01/11/2019	1,8000	1,7760	1,7760	1,7800	70.462	125.939
31/10/2019	1,7960	1,7600	1,7600	1,7760	84.286	150.220
30/10/2019	1,7700	1,7500	1,7700	1,7500	38.948	68.345
29/10/2019	1,7660	1,7500	1,7600	1,7660	35.713	62.911
25/10/2019	1,7740	1,7500	1,7700	1,7700	38.242	67.760
24/10/2019	1,7900	1,7480	1,7680	1,7900	45.226	79.783
23/10/2019	1,8100	1,7500	1,8060	1,7600	69.448	124.093
22/10/2019	1,8100	1,7820	1,7880	1,8100	77.753	139.356
21/10/2019	1,7980	1,7600	1,7700	1,7900	31.530	55.727
18/10/2019	1,7800	1,7480	1,7800	1,7700	18.757	33.239
17/10/2019	1,8100	1,7460	1,7500	1,7800	76.961	137.698
16/10/2019	1,7800	1,7100	1,7100	1,7500	61.214	108.247
15/10/2019	1,7700	1,7420	1,7580	1,7560	51.050	89.933
14/10/2019	1,7860	1,7320	1,7860	1,7540	40.016	70.407
11/10/2019	1,7720	1,6940	1,6980	1,7680	71.255	121.891
10/10/2019	1,6900	1,6620	1,6700	1,6900	22.360	37.548
09/10/2019	1,6960	1,6500	1,6500	1,6800	70.201	116.994
08/10/2019	1,6700	1,6360	1,6700	1,6500	45.844	75.999
07/10/2019	1,6800	1,6680	1,6680	1,6740	51.869	86.999
04/10/2019	1,6720	1,6300	1,6560	1,6680	80.841	133.873
03/10/2019	1,6520	1,6200	1,6340	1,6500	87.402	143.451
02/10/2019	1,7020	1,6600	1,7020	1,6620	90.941	153.048
01/10/2019	1,7500	1,7240	1,7500	1,7300	58.382	101.014
30/09/2019	1,7800	1,7400	1,7760	1,7500	59.313	104.757
27/09/2019	1,7960	1,7700	1,7800	1,7720	66.388	118.593
26/09/2019	1,8100	1,7760	1,7940	1,8000	59.968	107.518
25/09/2019	1,8100	1,7700	1,8100	1,7920	62.106	111.642
24/09/2019	1,8160	1,8020	1,8160	1,8120	60.457	109.505
23/09/2019	1,8360	1,8080	1,8360	1,8200	60.410	110.147
20/09/2019	1,8400	1,8200	1,8400	1,8360	65.849	120.329
19/09/2019	1,8460	1,8300	1,8360	1,8400	63.610	117.040
18/09/2019	1,8460	1,8060	1,8060	1,8400	83.249	152.877
17/09/2019	1,8340	1,8160	1,8300	1,8180	71.131	129.619
16/09/2019	1,8460	1,8000	1,8000	1,8340	81.527	148.975
13/09/2019	1,8900	1,8300	1,8900	1,8500	84.194	156.178
12/09/2019	1,9220	1,8640	1,9000	1,8900	77.522	145.880
11/09/2019	1,9080	1,8300	1,8500	1,9000	107.986	200.366
10/09/2019	1,8460	1,8100	1,8340	1,8440	71.986	131.416
09/09/2019	1,8840	1,8220	1,8840	1,8340	80.712	148.226
06/09/2019	1,8700	1,8380	1,8560	1,8700	73.352	135.696
05/09/2019	1,8620	1,8360	1,8600	1,8580	89.922	166.209
04/09/2019	1,8500	1,8200	1,8360	1,8240	55.100	101.303
03/09/2019	1,8500	1,7940	1,8140	1,8360	58.568	106.589
02/09/2019	1,8440	1,8060	1,8440	1,8180	56.069	101.802
30/08/2019	1,8560	1,8360	1,8500	1,8460	61.207	112.910
29/08/2019	1,8520	1,8260	1,8320	1,8480	67.473	124.061
28/08/2019	1,8200	1,7860	1,7960	1,8000	71.394	128.976
27/08/2019	1,8180	1,7600	1,8020	1,7960	64.923	116.039
26/08/2019	1,8100	1,7380	1,7400	1,7800	106.747	187.823
23/08/2019	1,8700	1,7820	1,8600	1,8000	93.746	172.340
22/08/2019	1,8760	1,8500	1,8500	1,8600	63.029	117.476
21/08/2019	1,8900	1,8340	1,8360	1,8600	69.551	129.355
20/08/2019	1,8800	1,8120	1,8700	1,8420	67.738	124.825
19/08/2019	1,8600	1,7400	1,7560	1,8500	73.476	131.998
16/08/2019	1,7360	1,6900	1,6900	1,7360	71.282	122.175
14/08/2019	1,7500	1,6840	1,7260	1,7100	89.743	155.178
13/08/2019	1,7280	1,6700	1,7200	1,7100	122.388	208.252
12/08/2019	1,8460	1,7280	1,8100	1,7500	108.979	195.490
09/08/2019	1,8600	1,8040	1,8440	1,8140	75.490	139.296
08/08/2019	1,8900	1,8200	1,8900	1,8600	94.507	174.577
07/08/2019	1,9480	1,8560	1,8700	1,8560	99.389	189.150
06/08/2019	1,9300	1,8560	1,9000	1,8560	91.955	175.298
05/08/2019	2,0200	1,9200	2,0200	1,9200	72.022	141.806
02/08/2019	2,0650	2,0000	2,0000	2,0400	70.260	143.247
01/08/2019	2,0700	2,0100	2,0700	2,0500	82.538	168.590
31/07/2019	2,0600	1,9740	1,9800	2,0500	92.346	186.037
30/07/2019	2,0400	1,9500	2,0400	1,9800	121.247	241.353
29/07/2019	2,0800	2,0200	2,0700	2,0400	115.473	236.343
26/07/2019	2,0700	2,0300	2,0600	2,0700	86.783	178.244
25/07/2019	2,0900	2,0500	2,0650	2,0600	91.455	189.227
24/07/2019	2,0800	2,0200	2,0800	2,0300	186.247	379.616
23/07/2019	2,0350	1,9900	1,9920	2,0350	102.870	206.726
22/07/2019	2,0950	1,9980	2,0800	2,0000	180.310	369.959
19/07/2019	2,0600	2,0150	2,0200	2,0600	256.683	522.500
18/07/2019	2,0050	1,9500	1,9500	1,9880	240.389	479.230
17/07/2019	1,9480	1,8000	1,8360	1,9480	172.246	321.527
16/07/2019	1,8400	1,8000	1,8100	1,8340	105.896	191.936
15/07/2019	1,8200	1,7800	1,8000	1,8100	95.088	171.086
12/07/2019	1,7900	1,7420	1,7900	1,7700	48.729	85.632
11/07/2019	1,8280	1,7820	1,8280	1,7900	75.507	136.280
10/07/2019	1,8260	1,7400	1,7780	1,7860	82.776	147.762
09/07/2019	1,8560	1,7420	1,8380	1,7420	129.045	233.031
08/07/2019	1,8360	1,7980	1,8300	1,8340	97.108	175.947
05/07/2019	1,8160	1,7800	1,8160	1,7900	113.917	204.707
04/07/2019	1,8280	1,7880	1,7960	1,8160	134.892	242.671
03/07/2019	1,8220	1,7900	1,8000	1,8160	171.448	308.593
02/07/2019	1,8120	1,7720	1,8120	1,7920	98.903	177.130
01/07/2019	1,8500	1,8020	1,8060	1,8140	67.452	123.143
28/06/2019	1,8580	1,7960	1,8360	1,8120	114.849	209.703
27/06/2019	1,8480	1,8000	1,8460	1,8480	104.358	191.059
26/06/2019	1,8260	1,7900	1,8260	1,8080	72.199	130.435
25/06/2019	1,8400	1,7640	1,8260	1,8200	80.010	146.010
24/06/2019	1,8280	1,7700	1,7860	1,8100	27.277	48.825
21/06/2019	1,7920	1,7100	1,7600	1,7800	72.972	127.704
20/06/2019	1,8480	1,7520	1,8480	1,7560	59.151	104.873
19/06/2019	1,8600	1,7720	1,8600	1,7740	75.831	136.201
18/06/2019	1,8220	1,7700	1,8200	1,8180	68.846	123.188
14/06/2019	1,8800	1,7900	1,8560	1,8300	74.074	134.160
13/06/2019	1,8500	1,8080	1,8180	1,8500	119.751	219.461
12/06/2019	1,8440	1,7140	1,7520	1,8160	115.110	207.004
11/06/2019	1,7700	1,7200	1,7700	1,7640	91.230	159.783
10/06/2019	1,7660	1,7320	1,7320	1,7660	125.190	219.477
07/06/2019	1,7300	1,7000	1,7300	1,7300	73.589	126.191
06/06/2019	1,7400	1,7000	1,7300	1,7300	75.511	130.787
05/06/2019	1,7400	1,7200	1,7400	1,7360	111.777	193.506
04/06/2019	1,7800	1,7000	1,7000	1,7100	133.021	230.476
03/06/2019	1,7220	1,6200	1,6440	1,7100	148.502	248.190
31/05/2019	1,6520	1,6040	1,6380	1,6500	107.309	174.652
30/05/2019	1,6620	1,6300	1,6460	1,6320	90.591	148.782
29/05/2019	1,6500	1,6200	1,6400	1,6400	42.871	70.215
28/05/2019	1,7000	1,6440	1,6980	1,6580	152.065	252.241
27/05/2019	1,7000	1,6000	1,6500	1,6980	155.874	258.020
24/05/2019	1,5800	1,5600	1,5680	1,5700	72.581	113.862
23/05/2019	1,5840	1,5300	1,5840	1,5680	13.986	21.896
22/05/2019	1,6060	1,5500	1,5580	1,5800	49.844	78.813
21/05/2019	1,5700	1,5100	1,5100	1,5620	31.705	49.001
20/05/2019	1,5560	1,5120	1,5520	1,5360	56.089	86.941
17/05/2019	1,5580	1,5420	1,5580	1,5520	33.125	51.440
16/05/2019	1,5780	1,5400	1,5780	1,5580	21.980	33.953
15/05/2019	1,5840	1,5200	1,5800	1,5480	36.090	56.274
14/05/2019	1,5600	1,5140	1,5140	1,5580	75.465	115.022
13/05/2019	1,5300	1,5040	1,5160	1,5260	62.242	94.212
10/05/2019	1,5340	1,5100	1,5180	1,5200	62.313	95.040
09/05/2019	1,5660	1,5000	1,5200	1,5200	61.885	93.679
08/05/2019	1,5900	1,5300	1,5660	1,5300	109.431	171.647
07/05/2019	1,5680	1,5440	1,5440	1,5660	86.174	133.795
06/05/2019	1,6120	1,5200	1,6120	1,5300	87.765	137.782
03/05/2019	1,6460	1,6240	1,6380	1,6340	30.924	50.606
02/05/2019	1,6440	1,6140	1,6140	1,6380	67.803	110.613
30/04/2019	1,6560	1,6020	1,6400	1,6100	47.446	76.613
25/04/2019	1,6600	1,6020	1,6580	1,6360	37.970	62.098
24/04/2019	1,6800	1,5800	1,6800	1,6340	116.018	186.148
23/04/2019	1,6900	1,6100	1,6900	1,6160	102.373	167.107
18/04/2019	1,6700	1,6340	1,6700	1,6640	87.650	144.641
17/04/2019	1,6700	1,6360	1,6520	1,6420	68.718	113.986
16/04/2019	1,6640	1,6100	1,6440	1,6580	58.011	94.948
15/04/2019	1,6900	1,6340	1,6900	1,6340	69.051	114.043
12/04/2019	1,7180	1,6440	1,7180	1,6620	76.205	126.674
11/04/2019	1,7180	1,5920	1,6140	1,6800	144.154	239.066
10/04/2019	1,6420	1,6020	1,6420	1,6060	75.981	123.756
09/04/2019	1,6820	1,6340	1,6340	1,6420	57.417	94.820
08/04/2019	1,6920	1,6500	1,6920	1,6500	68.048	113.461
05/04/2019	1,6980	1,6520	1,6520	1,6900	59.757	100.343
04/04/2019	1,6900	1,6400	1,6780	1,6640	70.098	117.380
03/04/2019	1,6800	1,6440	1,6600	1,6780	113.582	188.270
02/04/2019	1,6500	1,5960	1,6020	1,6480	120.852	196.379
01/04/2019	1,6200	1,5800	1,5800	1,6140	114.545	184.142
29/03/2019	1,6000	1,5400	1,5600	1,6000	81.845	128.591
28/03/2019	1,6000	1,5600	1,5600	1,5600	65.575	103.981
27/03/2019	1,6100	1,5400	1,5600	1,5950	71.605	112.222
26/03/2019	1,5800	1,5500	1,5650	1,5500	49.651	77.670
22/03/2019	1,5800	1,5400	1,5400	1,5600	132.892	207.777
21/03/2019	1,5300	1,5000	1,5150	1,5250	108.011	164.320
20/03/2019	1,4600	1,4300	1,4400	1,4500	57.916	83.410
19/03/2019	1,4800	1,4300	1,4700	1,4500	64.030	93.257
18/03/2019	1,4900	1,4500	1,4900	1,4650	67.593	99.309
15/03/2019	1,5000	1,4650	1,5000	1,4700	75.752	112.540
14/03/2019	1,4950	1,4650	1,4650	1,4900	70.596	104.834
13/03/2019	1,4850	1,4450	1,4600	1,4650	83.572	121.680
12/03/2019	1,4600	1,4200	1,4550	1,4600	45.933	65.807
08/03/2019	1,4550	1,4150	1,4550	1,4150	62.764	89.811
07/03/2019	1,4900	1,4550	1,4900	1,4700	59.284	87.389
06/03/2019	1,4950	1,4650	1,4700	1,4950	56.935	84.183
05/03/2019	1,4900	1,4600	1,4800	1,4650	58.612	86.567
04/03/2019	1,5100	1,4750	1,5000	1,4800	71.228	106.380
01/03/2019	1,5150	1,4800	1,5050	1,4850	48.575	72.781
28/02/2019	1,5200	1,4800	1,4800	1,5050	83.465	124.943
27/02/2019	1,4900	1,4450	1,4450	1,4900	49.437	72.870
26/02/2019	1,5300	1,4500	1,4650	1,4800	117.248	174.557
25/02/2019	1,4900	1,4500	1,4650	1,4850	68.417	100.527
22/02/2019	1,4900	1,4500	1,4900	1,4650	43.683	64.185
21/02/2019	1,4950	1,4700	1,4800	1,4800	66.520	98.784
20/02/2019	1,5000	1,4500	1,4900	1,4800	25.966	38.367
19/02/2019	1,4950	1,4700	1,4800	1,4800	55.743	82.748
18/02/2019	1,5100	1,4700	1,4900	1,4900	62.588	93.448
15/02/2019	1,4850	1,4500	1,4850	1,4850	60.562	88.617
14/02/2019	1,5000	1,4500	1,4500	1,4700	72.981	107.621
13/02/2019	1,4700	1,4450	1,4550	1,4650	64.802	94.368
12/02/2019	1,4900	1,4400	1,4750	1,4500	67.035	98.623
11/02/2019	1,4900	1,4600	1,4900	1,4700	59.464	87.834
08/02/2019	1,4800	1,4200	1,4250	1,4600	63.465	91.520
07/02/2019	1,5000	1,4200	1,5000	1,4250	68.605	99.132
06/02/2019	1,4800	1,4300	1,4700	1,4400	87.196	126.602
05/02/2019	1,4650	1,3850	1,4150	1,4600	93.547	133.831
04/02/2019	1,4000	1,3700	1,3800	1,4000	68.640	95.533
01/02/2019	1,4050	1,3750	1,3850	1,3750	62.460	86.968
31/01/2019	1,4100	1,3800	1,3800	1,4000	51.820	72.386
30/01/2019	1,4100	1,3600	1,4000	1,4050	69.281	95.733
29/01/2019	1,3950	1,3500	1,3500	1,3850	61.426	84.773
28/01/2019	1,4000	1,3500	1,3700	1,3600	78.470	107.768
25/01/2019	1,3750	1,3500	1,3500	1,3700	57.169	78.018
24/01/2019	1,3800	1,3450	1,3550	1,3600	58.071	78.754
23/01/2019	1,3700	1,3300	1,3300	1,3600	65.496	88.607
22/01/2019	1,3500	1,2800	1,2800	1,3400	88.569	116.145
21/01/2019	1,3150	1,2650	1,2950	1,2700	79.593	102.681
18/01/2019	1,3000	1,2750	1,2900	1,2950	46.183	59.760
17/01/2019	1,3200	1,2800	1,2900	1,2900	48.199	62.559
16/01/2019	1,3150	1,2900	1,3100	1,3000	55.263	71.785
15/01/2019	1,3100	1,2850	1,3000	1,3000	51.752	67.041
14/01/2019	1,3000	1,2800	1,2950	1,2900	71.725	92.604
11/01/2019	1,3450	1,2850	1,3350	1,3000	66.511	88.022
10/01/2019	1,3550	1,2900	1,3250	1,3400	72.110	94.902
09/01/2019	1,3050	1,2600	1,2700	1,3050	90.564	116.440
08/01/2019	1,2850	1,2300	1,2350	1,2600	65.559	82.696
07/01/2019	1,2500	1,2250	1,2450	1,2350	82.043	101.418
04/01/2019	1,2450	1,2100	1,2100	1,2250	69.944	85.576
03/01/2019	1,2250	1,2050	1,2050	1,2250	57.924	70.306
02/01/2019	1,2200	1,1900	1,2200	1,2150	25.245	30.614
31/12/2018	1,2400	1,2100	1,2250	1,2300	17.254	21.177
28/12/2018	1,2400	1,2000	1,2100	1,2200	60.758	74.257
27/12/2018	1,2750	1,2200	1,2700	1,2200	41.030	50.897
21/12/2018	1,2600	1,2050	1,2500	1,2550	76.450	94.391
20/12/2018	1,2600	1,2150	1,2150	1,2200	67.298	82.771
19/12/2018	1,2650	1,2100	1,2300	1,2600	64.872	80.134
18/12/2018	1,2500	1,2200	1,2400	1,2400	66.351	82.095
17/12/2018	1,2850	1,2500	1,2850	1,2500	62.523	78.931
14/12/2018	1,3100	1,2750	1,3100	1,2900	56.312	72.491
13/12/2018	1,3400	1,3000	1,3100	1,3200	51.425	67.744
12/12/2018	1,3350	1,2900	1,2900	1,3100	61.231	80.465
11/12/2018	1,3300	1,2700	1,2800	1,2800	66.981	86.189
10/12/2018	1,3050	1,2800	1,3050	1,2800	56.205	72.485
07/12/2018	1,3900	1,3050	1,3300	1,3100	33.687	44.591
06/12/2018	1,3400	1,2750	1,3400	1,3300	74.524	97.919
05/12/2018	1,3950	1,3500	1,3550	1,3500	60.072	82.833
04/12/2018	1,3950	1,3400	1,3700	1,3850	94.043	127.933
03/12/2018	1,3500	1,2650	1,2650	1,3450	100.373	130.699
30/11/2018	1,2600	1,2200	1,2250	1,2300	77.585	95.741
29/11/2018	1,2400	1,1800	1,1800	1,2200	74.514	89.630
28/11/2018	1,2050	1,1750	1,1900	1,1900	62.734	74.625
27/11/2018	1,2000	1,1600	1,1850	1,2000	58.748	69.621
26/11/2018	1,2200	1,1650	1,1800	1,1800	62.673	75.169
23/11/2018	1,2100	1,1800	1,2000	1,1950	37.351	44.804
22/11/2018	1,2000	1,1400	1,1650	1,1800	43.190	50.440
21/11/2018	1,1750	1,1100	1,1100	1,1650	91.516	105.998
20/11/2018	1,1400	1,1000	1,1400	1,1100	89.589	100.663
19/11/2018	1,2100	1,1500	1,2050	1,1550	53.750	63.474
16/11/2018	1,2200	1,1800	1,2000	1,2150	81.285	97.135
15/11/2018	1,2350	1,2100	1,2250	1,2100	69.237	84.716
14/11/2018	1,2350	1,1900	1,2300	1,2350	70.633	86.062
13/11/2018	1,2450	1,2200	1,2300	1,2450	56.806	69.916
12/11/2018	1,2450	1,2150	1,2350	1,2350	59.285	72.854
09/11/2018	1,2450	1,2050	1,2100	1,2450	57.202	69.982
08/11/2018	1,2550	1,2100	1,2400	1,2100	79.321	98.026
07/11/2018	1,2700	1,1750	1,1750	1,2400	90.446	110.768
06/11/2018	1,1850	1,1400	1,1500	1,1700	58.434	68.103
05/11/2018	1,1800	1,1300	1,1700	1,1600	61.054	71.394
02/11/2018	1,1800	1,1200	1,1550	1,1600	70.914	82.244
01/11/2018	1,2100	1,1350	1,2050	1,1500	78.601	93.199
31/10/2018	1,2350	1,2100	1,2200	1,2150	59.057	72.199
30/10/2018	1,2100	1,1900	1,2100	1,2000	59.634	71.752
29/10/2018	1,2300	1,1900	1,2100	1,2150	51.461	61.955
26/10/2018	1,1900	1,1650	1,1800	1,1900	64.516	76.176
25/10/2018	1,2000	1,1550	1,1600	1,1850	94.132	111.676
24/10/2018	1,2000	1,1600	1,1600	1,1750	84.992	100.454
23/10/2018	1,1850	1,1500	1,1850	1,1800	89.054	103.931
22/10/2018	1,2200	1,1900	1,1900	1,2050	68.271	82.150
19/10/2018	1,2200	1,1700	1,2000	1,1900	79.047	94.416
18/10/2018	1,2300	1,2000	1,2100	1,2150	61.301	74.389
17/10/2018	1,2600	1,2100	1,2550	1,2100	81.711	101.223
16/10/2018	1,2700	1,2350	1,2350	1,2600	72.767	91.583
15/10/2018	1,2500	1,2300	1,2350	1,2450	79.750	98.939
12/10/2018	1,2550	1,2350	1,2500	1,2400	53.957	67.033
11/10/2018	1,2600	1,2000	1,2300	1,2250	111.672	136.992
10/10/2018	1,3200	1,2500	1,2750	1,2500	66.252	85.340
09/10/2018	1,3300	1,2600	1,3300	1,2800	86.430	111.742
08/10/2018	1,3300	1,2700	1,3300	1,2950	71.821	92.343
05/10/2018	1,3750	1,3100	1,3750	1,3100	73.633	99.089
04/10/2018	1,3800	1,3350	1,3550	1,3700	60.644	82.483
03/10/2018	1,3600	1,2900	1,3450	1,3550	77.781	103.453
02/10/2018	1,4000	1,3500	1,3850	1,3500	61.931	85.171
01/10/2018	1,4050	1,3600	1,3600	1,3900	63.630	87.709
28/09/2018	1,4300	1,3550	1,3950	1,3550	68.045	95.515
27/09/2018	1,4150	1,3900	1,4050	1,3950	57.288	80.347
26/09/2018	1,4200	1,4000	1,4000	1,4100	64.055	90.107
25/09/2018	1,4200	1,3600	1,3750	1,4000	68.787	95.737
24/09/2018	1,3700	1,3250	1,3300	1,3600	81.660	110.247
21/09/2018	1,3750	1,3100	1,3550	1,3100	84.156	112.598
20/09/2018	1,3700	1,3250	1,3550	1,3350	66.129	89.581
19/09/2018	1,3850	1,3600	1,3750	1,3700	83.324	114.515
18/09/2018	1,4050	1,3650	1,4050	1,3750	64.854	89.538
17/09/2018	1,4100	1,3600	1,3950	1,4000	71.124	98.943
14/09/2018	1,4200	1,3500	1,3500	1,3950	74.169	102.844
13/09/2018	1,4100	1,3500	1,4100	1,3500	134.437	184.556
12/09/2018	1,4650	1,3850	1,4350	1,4250	103.641	146.718
11/09/2018	1,4900	1,4300	1,4600	1,4300	76.385	111.441
10/09/2018	1,5000	1,4600	1,4650	1,4650	61.157	90.196
07/09/2018	1,4800	1,4200	1,4400	1,4500	81.823	119.340
06/09/2018	1,5250	1,4400	1,5150	1,4400	80.304	119.804
05/09/2018	1,5450	1,4800	1,4800	1,5350	97.961	148.443
04/09/2018	1,5400	1,4400	1,4850	1,5300	97.427	143.990
03/09/2018	1,5900	1,4900	1,5200	1,5000	109.900	168.889
31/08/2018	1,5500	1,4900	1,5300	1,5100	84.686	128.427
30/08/2018	1,5450	1,5150	1,5150	1,5400	99.244	152.162
29/08/2018	1,5450	1,5150	1,5250	1,5400	97.509	149.451
28/08/2018	1,5350	1,4100	1,4100	1,5300	160.503	240.142
27/08/2018	1,4750	1,4100	1,4100	1,4450	118.495	170.864
24/08/2018	1,4250	1,3900	1,4000	1,4100	71.980	100.998
23/08/2018	1,3950	1,3150	1,3300	1,3950	69.734	93.546
22/08/2018	1,3300	1,2650	1,3250	1,3300	84.080	108.940
21/08/2018	1,3900	1,3000	1,3900	1,3250	92.747	125.878
20/08/2018	1,4200	1,3900	1,4200	1,3900	60.291	85.006
17/08/2018	1,4400	1,4000	1,4100	1,4000	62.810	89.173
16/08/2018	1,4400	1,3800	1,4350	1,3900	62.028	88.011
14/08/2018	1,4700	1,4400	1,4500	1,4400	43.677	63.524
13/08/2018	1,4900	1,4350	1,4400	1,4400	54.931	79.929
10/08/2018	1,4800	1,4350	1,4600	1,4350	64.907	94.895
09/08/2018	1,4900	1,4500	1,4900	1,4850	48.117	71.510
08/08/2018	1,5200	1,4900	1,5200	1,4900	56.139	84.649
07/08/2018	1,5300	1,5050	1,5050	1,5250	40.920	62.521
06/08/2018	1,5400	1,5000	1,5000	1,5350	66.101	100.195
03/08/2018	1,5300	1,4650	1,4900	1,4950	34.665	51.873
02/08/2018	1,5000	1,4700	1,5000	1,4900	46.563	69.303
01/08/2018	1,5150	1,4750	1,5000	1,5150	37.653	56.298
31/07/2018	1,5100	1,4800	1,5100	1,5100	44.625	66.580
30/07/2018	1,4900	1,4200	1,4600	1,4900	59.575	86.589
27/07/2018	1,4650	1,4400	1,4650	1,4600	56.124	81.531
26/07/2018	1,5100	1,4600	1,4700	1,4850	56.620	84.266
25/07/2018	1,5000	1,4400	1,4600	1,5000	72.327	106.602
24/07/2018	1,4600	1,4200	1,4200	1,4600	73.416	104.718
23/07/2018	1,4650	1,4200	1,4650	1,4350	52.259	75.379
20/07/2018	1,4800	1,4400	1,4500	1,4650	54.676	79.249
19/07/2018	1,4650	1,4100	1,4650	1,4500	63.477	91.118
18/07/2018	1,4300	1,4050	1,4300	1,4300	49.732	70.313
17/07/2018	1,4250	1,3950	1,4100	1,4250	45.995	64.716
16/07/2018	1,4200	1,3850	1,4100	1,4000	48.818	68.506
13/07/2018	1,4150	1,3900	1,3900	1,3900	53.890	75.419
12/07/2018	1,4350	1,3800	1,4350	1,3900	71.682	100.616
11/07/2018	1,4300	1,3900	1,3900	1,4300	50.747	71.491
10/07/2018	1,4450	1,4050	1,4400	1,4200	54.446	77.951
09/07/2018	1,4500	1,3900	1,3900	1,4450	40.530	57.655
06/07/2018	1,4300	1,4000	1,4100	1,4200	52.609	74.669
05/07/2018	1,4500	1,4050	1,4050	1,4300	52.208	74.840
04/07/2018	1,4650	1,4300	1,4600	1,4300	51.679	74.729
03/07/2018	1,4750	1,4550	1,4750	1,4600	50.796	74.517
02/07/2018	1,4800	1,4400	1,4450	1,4800	51.510	75.752
29/06/2018	1,5000	1,4500	1,4500	1,4900	56.913	84.168
28/06/2018	1,5050	1,4600	1,5050	1,4600	57.269	85.029
27/06/2018	1,5450	1,5150	1,5350	1,5150	65.146	99.601
26/06/2018	1,5550	1,5000	1,5550	1,5400	48.578	73.943
25/06/2018	1,5400	1,5000	1,5400	1,5200	58.096	88.168
22/06/2018	1,6000	1,5400	1,6000	1,5450	79.487	124.721
21/06/2018	1,5700	1,5250	1,5250	1,5600	85.409	131.953
20/06/2018	1,5450	1,4350	1,4350	1,5000	96.613	143.954
19/06/2018	1,4800	1,4250	1,4650	1,4250	56.171	81.699
18/06/2018	1,4700	1,3900	1,4400	1,4650	53.725	77.104
15/06/2018	1,4450	1,4000	1,4400	1,4400	52.856	74.911
14/06/2018	1,4300	1,3900	1,3950	1,4300	52.567	73.726
13/06/2018	1,4200	1,3750	1,3950	1,3900	70.328	98.361
12/06/2018	1,3850	1,3600	1,3800	1,3850	62.810	86.486
11/06/2018	1,4000	1,3550	1,3800	1,3550	63.305	87.289
08/06/2018	1,4050	1,3500	1,3800	1,3800	68.870	95.505
07/06/2018	1,4300	1,3800	1,4200	1,3800	91.488	128.762
06/06/2018	1,4900	1,3950	1,4900	1,4200	86.934	124.864
05/06/2018	1,4900	1,4650	1,4700	1,4850	55.580	82.174
04/06/2018	1,5250	1,4200	1,5000	1,4650	66.684	98.173
01/06/2018	1,5300	1,4050	1,4200	1,5000	77.602	115.495
31/05/2018	1,4950	1,4050	1,4150	1,4950	74.908	107.289
30/05/2018	1,4100	1,3600	1,3600	1,4100	90.329	125.177
29/05/2018	1,3800	1,3100	1,3600	1,3350	115.593	155.582
25/05/2018	1,5050	1,3850	1,4900	1,3850	101.345	147.774
24/05/2018	1,5700	1,4700	1,5300	1,4950	63.121	97.077
23/05/2018	1,5600	1,5100	1,5600	1,5300	66.754	101.928
22/05/2018	1,5500	1,4950	1,5350	1,5500	89.410	136.191
21/05/2018	1,5450	1,5100	1,5450	1,5200	58.899	90.533
18/05/2018	1,5450	1,5150	1,5300	1,5350	62.863	96.021
17/05/2018	1,5400	1,5000	1,5350	1,5200	70.982	107.545
16/05/2018	1,5700	1,5000	1,5500	1,5000	90.684	139.363
15/05/2018	1,6250	1,5350	1,6250	1,5500	63.814	101.152
14/05/2018	1,6300	1,6000	1,6100	1,6050	52.241	84.543
11/05/2018	1,6300	1,5900	1,6000	1,6300	50.316	80.898
10/05/2018	1,6300	1,5850	1,6300	1,6000	44.395	71.293
09/05/2018	1,6400	1,6000	1,6150	1,6100	68.192	110.031
08/05/2018	1,6500	1,4100	1,6200	1,6200	118.527	183.466
07/05/2018	1,6400	1,5900	1,6350	1,6200	60.447	97.427
04/05/2018	1,7000	1,6200	1,6900	1,6350	34.306	56.738
03/05/2018	1,7300	1,6850	1,7300	1,6850	37.344	63.728
02/05/2018	1,7700	1,7300	1,7600	1,7350	45.586	79.664
30/04/2018	1,7700	1,7200	1,7550	1,7400	25.264	44.100
27/04/2018	1,7650	1,7250	1,7250	1,7550	21.590	37.684
26/04/2018	1,7700	1,7300	1,7700	1,7350	27.075	47.360
25/04/2018	1,7700	1,7100	1,7100	1,7700	35.296	61.212
24/04/2018	1,7800	1,7150	1,7800	1,7400	34.078	59.153
23/04/2018	1,7800	1,7500	1,7500	1,7500	27.334	48.343
20/04/2018	1,7550	1,6900	1,7200	1,7350	63.988	110.674
19/04/2018	1,7300	1,6550	1,6550	1,7000	56.128	95.614
18/04/2018	1,7100	1,6800	1,6950	1,6800	42.613	71.926
17/04/2018	1,7150	1,6800	1,6800	1,7050	40.069	67.928
16/04/2018	1,6900	1,6250	1,6550	1,6850	58.970	98.342
13/04/2018	1,6550	1,6200	1,6500	1,6300	29.065	47.497
12/04/2018	1,6450	1,6000	1,6150	1,6200	20.141	32.619
11/04/2018	1,6300	1,5900	1,6300	1,6100	19.318	30.916
10/04/2018	1,6700	1,6250	1,6650	1,6450	25.627	42.122
05/04/2018	1,6500	1,5600	1,5750	1,6500	35.214	56.630
04/04/2018	1,5900	1,5200	1,5850	1,5500	33.210	51.350
03/04/2018	1,5850	1,5300	1,5850	1,5600	48.600	75.317
29/03/2018	1,6600	1,5950	1,6500	1,5950	21.514	34.755
28/03/2018	1,6500	1,6250	1,6500	1,6250	30.298	49.600
27/03/2018	1,7400	1,6850	1,7200	1,6850	40.635	69.511
26/03/2018	1,7150	1,6400	1,6400	1,6900	10.849	18.323
23/03/2018	1,6900	1,6050	1,6100	1,6800	66.429	109.017
22/03/2018	1,6800	1,6100	1,6650	1,6100	43.692	71.370
21/03/2018	1,7150	1,6700	1,6850	1,6700	20.405	34.442
20/03/2018	1,7300	1,6800	1,6800	1,6900	28.368	48.203
19/03/2018	1,7150	1,6750	1,7000	1,6900	41.215	69.609
16/03/2018	1,7850	1,7300	1,7850	1,7450	35.826	62.633
15/03/2018	1,8000	1,7500	1,7700	1,7850	40.726	72.453
14/03/2018	1,7950	1,7450	1,7500	1,7950	25.652	45.281
13/03/2018	1,8400	1,7500	1,8200	1,7500	79.881	142.638
12/03/2018	1,7800	1,6600	1,6800	1,7700	92.151	160.002
09/03/2018	1,7000	1,6200	1,6200	1,6500	51.431	85.576
08/03/2018	1,6650	1,5000	1,5200	1,6500	120.116	190.221
07/03/2018	1,6650	1,5100	1,6400	1,5200	211.155	338.008
06/03/2018	1,7500	1,6800	1,7200	1,6800	92.398	157.998
05/03/2018	1,8100	1,6700	1,7500	1,6700	137.530	236.293
02/03/2018	1,8550	1,7900	1,8200	1,8100	58.375	106.260
01/03/2018	1,9000	1,8000	1,8000	1,8650	93.051	172.110
28/02/2018	1,8100	1,7850	1,7900	1,7900	36.297	65.219
27/02/2018	1,8700	1,8000	1,8700	1,8150	31.918	58.087
26/02/2018	1,9000	1,8600	1,8700	1,8600	13.727	25.707
23/02/2018	1,9250	1,8600	1,8950	1,8800	37.386	70.342
22/02/2018	1,8850	1,8200	1,8200	1,8800	40.779	75.557
21/02/2018	1,8500	1,8150	1,8500	1,8200	17.906	32.759
20/02/2018	1,8550	1,8100	1,8400	1,8400	30.181	55.384
16/02/2018	1,8900	1,8050	1,8800	1,8100	46.152	85.162
15/02/2018	1,8600	1,7850	1,7850	1,8600	146.980	269.052
14/02/2018	1,8400	1,7250	1,8400	1,7300	206.081	365.375
13/02/2018	1,9200	1,8000	1,9200	1,8400	161.923	298.846
12/02/2018	2,0400	1,9200	2,0300	1,9200	113.325	224.141
09/02/2018	2,0300	1,9700	1,9800	2,0000	88.254	175.815
08/02/2018	2,1000	1,9900	2,0200	2,0400	122.308	251.880
07/02/2018	2,0400	1,9900	2,0300	2,0100	116.849	235.850
06/02/2018	1,9900	1,8800	1,9800	1,9800	271.279	527.399
05/02/2018	2,0400	1,8800	1,8800	2,0100	185.261	369.606
02/02/2018	2,0700	1,9000	1,9200	1,9850	362.146	723.911
01/02/2018	1,9200	1,7550	1,7550	1,9000	192.328	357.444
31/01/2018	1,7400	1,6400	1,6500	1,7300	77.124	130.799
30/01/2018	1,7400	1,6400	1,7300	1,6600	66.850	113.675
29/01/2018	1,7600	1,6900	1,7250	1,7300	69.553	119.903
26/01/2018	1,7500	1,7200	1,7450	1,7250	22.330	38.662
25/01/2018	1,7750	1,7400	1,7500	1,7500	30.939	54.131
24/01/2018	1,7900	1,7500	1,7500	1,7700	39.181	69.408
23/01/2018	1,8050	1,7650	1,7850	1,7700	60.775	108.593
22/01/2018	1,7900	1,7400	1,7700	1,7700	23.406	41.344
19/01/2018	1,7900	1,7500	1,7700	1,7700	20.447	36.080
18/01/2018	1,7700	1,6700	1,6800	1,7700	39.249	68.259
17/01/2018	1,7200	1,6700	1,7000	1,6950	54.434	92.043
16/01/2018	1,7550	1,7200	1,7550	1,7450	14.861	25.745
15/01/2018	1,7500	1,6900	1,7300	1,7500	26.499	45.658
12/01/2018	1,7600	1,6900	1,7100	1,7300	53.689	92.797
11/01/2018	1,7100	1,6200	1,6400	1,7100	123.140	205.637
10/01/2018	1,6700	1,6000	1,6300	1,6400	108.438	177.654
09/01/2018	1,6000	1,5550	1,5900	1,6000	40.541	64.103
08/01/2018	1,6000	1,5600	1,5900	1,5700	32.983	52.393
05/01/2018	1,6200	1,5700	1,5900	1,5950	43.949	70.115
04/01/2018	1,6000	1,5400	1,5500	1,5900	75.546	119.012
03/01/2018	1,5500	1,4300	1,4300	1,5300	92.509	137.956
02/01/2018	1,4100	1,3800	1,3800	1,4050	23.317	32.557
29/12/2017	1,3900	1,3700	1,3800	1,3700	16.384	22.598
28/12/2017	1,3950	1,3750	1,3750	1,3900	30.139	41.643
27/12/2017	1,4000	1,3700	1,3800	1,3900	30.533	42.203
22/12/2017	1,4000	1,3700	1,3900	1,3750	36.124	49.963
21/12/2017	1,4100	1,3800	1,3850	1,3950	22.975	32.060
20/12/2017	1,4200	1,3800	1,3900	1,4100	54.248	75.446
19/12/2017	1,4300	1,3900	1,3900	1,4100	32.789	46.214
18/12/2017	1,4200	1,3700	1,4100	1,4000	62.080	86.269
15/12/2017	1,4100	1,3700	1,4100	1,3850	33.165	46.061
14/12/2017	1,4200	1,3700	1,3700	1,4100	9.075	12.687
13/12/2017	1,4200	1,3700	1,3900	1,3900	11.548	16.144
12/12/2017	1,3750	1,3500	1,3550	1,3750	13.044	17.688
11/12/2017	1,3900	1,3300	1,3500	1,3500	12.855	17.353
08/12/2017	1,3900	1,3500	1,3500	1,3900	8.335	11.421
07/12/2017	1,3700	1,3200	1,3200	1,3500	14.245	19.173
06/12/2017	1,3800	1,3100	1,3100	1,3600	34.325	46.412
05/12/2017	1,4000	1,3300	1,4000	1,3300	74.215	101.042
04/12/2017	1,4600	1,4000	1,4600	1,4000	33.084	47.447
01/12/2017	1,4900	1,4300	1,4500	1,4300	43.391	63.459
30/11/2017	1,4600	1,4200	1,4600	1,4500	30.075	43.365
29/11/2017	1,5100	1,4300	1,4500	1,4300	53.908	79.440
28/11/2017	1,4900	1,3800	1,3800	1,4300	106.330	153.424
27/11/2017	1,3800	1,3200	1,3300	1,3800	47.100	63.901
24/11/2017	1,3700	1,3100	1,3600	1,3400	55.165	73.955
23/11/2017	1,3800	1,3400	1,3500	1,3500	72.360	98.525
22/11/2017	1,3900	1,2400	1,2400	1,3500	122.730	162.244
21/11/2017	1,2500	1,2000	1,2500	1,2300	31.796	39.227
20/11/2017	1,2500	1,1900	1,2200	1,2400	29.929	36.843
17/11/2017	1,2100	1,1400	1,1400	1,2100	47.427	55.448
16/11/2017	1,1900	1,1600	1,1700	1,1600	7.995	9.392
15/11/2017	1,2200	1,1500	1,1800	1,1700	58.550	69.053
14/11/2017	1,2100	1,1500	1,1800	1,2000	24.560	28.997
13/11/2017	1,1900	1,1400	1,1700	1,1400	43.492	50.459
10/11/2017	1,2200	1,1800	1,2100	1,1800	24.419	29.287
09/11/2017	1,2200	1,2000	1,2000	1,2100	9.670	11.651
08/11/2017	1,2100	1,1800	1,1900	1,2100	12.143	14.546
07/11/2017	1,2400	1,1900	1,2400	1,1900	22.701	27.219
06/11/2017	1,2300	1,2000	1,2000	1,2200	11.819	14.402
03/11/2017	1,2300	1,2000	1,2200	1,2200	36.066	43.806
02/11/2017	1,2300	1,2000	1,2300	1,2200	10.930	13.310
01/11/2017	1,2500	1,2000	1,2400	1,2300	73.025	89.330
31/10/2017	1,2400	1,1800	1,2000	1,2300	34.305	41.631
30/10/2017	1,2200	1,1500	1,1500	1,2000	26.957	31.797
27/10/2017	1,1900	1,1300	1,1800	1,1500	33.473	38.527
26/10/2017	1,1800	1,1600	1,1700	1,1600	11.595	13.582
25/10/2017	1,1900	1,1500	1,1900	1,1600	18.438	21.453
24/10/2017	1,1900	1,1700	1,1800	1,1700	14.334	16.968
23/10/2017	1,2200	1,1600	1,1700	1,1900	52.464	62.678
20/10/2017	1,2000	1,1600	1,1900	1,1900	45.758	54.326
19/10/2017	1,2200	1,1700	1,2200	1,1900	51.902	62.125
18/10/2017	1,2700	1,2200	1,2600	1,2300	52.919	65.405
17/10/2017	1,2600	1,2200	1,2200	1,2500	94.434	117.565
16/10/2017	1,2300	1,1700	1,1700	1,2100	81.761	98.758
13/10/2017	1,1700	1,1400	1,1400	1,1700	31.919	37.046
12/10/2017	1,1500	1,1300	1,1400	1,1400	24.545	27.916
11/10/2017	1,1600	1,0600	1,0800	1,1500	39.723	44.220
10/10/2017	1,1100	1,0800	1,1100	1,0800	17.403	19.074
09/10/2017	1,1100	1,0500	1,0800	1,1000	66.433	71.734
06/10/2017	1,1300	1,0900	1,1300	1,0900	70.118	77.310
05/10/2017	1,1300	1,1000	1,1300	1,1300	34.552	38.588
04/10/2017	1,1700	1,1000	1,1700	1,1200	82.988	93.244
03/10/2017	1,2000	1,1300	1,1500	1,1300	168.307	195.564
02/10/2017	1,1800	1,1000	1,1000	1,1600	147.813	170.263
29/09/2017	1,1000	1,0400	1,0700	1,1000	125.701	136.837
28/09/2017	1,0700	1,0000	1,0200	1,0400	203.434	212.076
27/09/2017	1,0700	0,9010	0,9020	1,0000	264.798	266.195
26/09/2017	0,9170	0,8600	0,8700	0,9110	44.790	39.842
25/09/2017	0,9330	0,8700	0,9170	0,8960	30.128	26.837
22/09/2017	0,9400	0,9000	0,9090	0,9400	40.305	37.016
21/09/2017	0,9130	0,8760	0,8890	0,9090	26.685	23.892
20/09/2017	0,9280	0,8600	0,9280	0,8710	99.040	86.766
19/09/2017	0,9200	0,8700	0,9180	0,9100	48.591	43.820
18/09/2017	0,9540	0,9070	0,9200	0,9070	57.686	53.400
15/09/2017	0,9570	0,9330	0,9330	0,9460	71.892	67.999
14/09/2017	0,9940	0,9320	0,9940	0,9320	75.470	71.541
13/09/2017	1,0200	0,9650	0,9650	0,9980	89.110	89.198
12/09/2017	0,9950	0,9710	0,9790	0,9840	46.455	45.695
11/09/2017	0,9950	0,9510	0,9700	0,9510	24.424	23.766
08/09/2017	0,9990	0,9710	0,9980	0,9710	137.520	136.127
07/09/2017	0,9880	0,9330	0,9530	0,9740	64.519	62.518
06/09/2017	0,9600	0,9300	0,9300	0,9330	20.362	19.237
05/09/2017	0,9750	0,9490	0,9750	0,9500	41.819	40.176
04/09/2017	0,9730	0,9520	0,9690	0,9670	48.350	46.725
01/09/2017	0,9780	0,8910	0,8910	0,9700	112.095	106.849
31/08/2017	0,9060	0,8760	0,9000	0,9050	66.702	59.372
30/08/2017	0,8990	0,8800	0,8890	0,8870	37.801	33.545
29/08/2017	0,9100	0,8750	0,9000	0,8860	81.400	72.168
28/08/2017	0,9170	0,8370	0,8600	0,8910	115.326	101.612
25/08/2017	0,8550	0,8460	0,8460	0,8510	15.860	13.496
24/08/2017	0,8490	0,8200	0,8200	0,8460	48.990	41.125
23/08/2017	0,8200	0,8100	0,8200	0,8170	12.870	10.489
22/08/2017	0,8350	0,8150	0,8250	0,8260	12.450	10.238
21/08/2017	0,8360	0,8180	0,8250	0,8340	11.942	9.872
18/08/2017	0,8250	0,8000	0,8100	0,8250	11.624	9.474
17/08/2017	0,8290	0,8200	0,8290	0,8200	3.169	2.599
16/08/2017	0,8250	0,7820	0,7940	0,8210	18.710	15.206
14/08/2017	0,8190	0,7930	0,8100	0,7930	13.011	10.379
11/08/2017	0,8400	0,8000	0,8270	0,8120	38.825	31.749
10/08/2017	0,8510	0,8340	0,8470	0,8340	36.121	30.494
09/08/2017	0,8700	0,8490	0,8700	0,8600	14.280	12.170
08/08/2017	0,8720	0,8510	0,8600	0,8600	13.555	11.660
07/08/2017	0,8650	0,8360	0,8590	0,8580	6.486	5.523
04/08/2017	0,8650	0,8420	0,8490	0,8500	30.605	26.166
03/08/2017	0,8600	0,8400	0,8420	0,8490	32.078	27.340
02/08/2017	0,8780	0,8450	0,8480	0,8450	171.423	148.366
01/08/2017	0,8450	0,7900	0,7900	0,8400	70.415	58.077
31/07/2017	0,8100	0,7880	0,7900	0,7970	114.188	90.758
28/07/2017	0,8000	0,7770	0,7770	0,7820	37.290	29.518
27/07/2017	0,7770	0,7510	0,7600	0,7760	64.380	49.248
26/07/2017	0,7860	0,7410	0,7860	0,7600	60.250	45.941
25/07/2017	0,8090	0,7760	0,8000	0,7810	88.888	70.105
24/07/2017	0,8160	0,7780	0,7980	0,7890	63.540	50.888
21/07/2017	0,8500	0,8000	0,8300	0,8000	143.372	118.461
20/07/2017	0,8500	0,7870	0,8000	0,8200	269.306	221.365
19/07/2017	0,7440	0,7300	0,7300	0,7440	17.755	13.095
18/07/2017	0,7500	0,7300	0,7440	0,7300	40.169	29.648
17/07/2017	0,7600	0,7500	0,7600	0,7560	40.556	30.599
14/07/2017	0,7610	0,7420	0,7500	0,7540	39.466	29.591
13/07/2017	0,7560	0,7310	0,7370	0,7470	69.628	52.036
12/07/2017	0,8020	0,7390	0,7860	0,7390	200.267	150.233
11/07/2017	0,8580	0,7900	0,8250	0,7900	68.544	55.426
10/07/2017	0,8650	0,8400	0,8600	0,8500	57.395	49.054
07/07/2017	0,8720	0,8310	0,8630	0,8520	49.759	42.763
06/07/2017	0,8740	0,8450	0,8450	0,8650	85.020	73.767
05/07/2017	0,8460	0,8140	0,8140	0,8450	115.165	96.035
04/07/2017	0,8020	0,7700	0,7800	0,7940	64.901	51.123
03/07/2017	0,7950	0,7470	0,7470	0,7850	83.994	65.280
30/06/2017	0,7520	0,7150	0,7150	0,7470	24.499	18.173
29/06/2017	0,7750	0,7490	0,7750	0,7560	91.079	69.105
28/06/2017	0,7780	0,7400	0,7400	0,7610	331.190	253.305
27/06/2017	0,7280	0,6350	0,6350	0,7280	226.517	155.501
26/06/2017	0,6340	0,6220	0,6300	0,6340	50.362	31.628
23/06/2017	0,6430	0,6290	0,6400	0,6290	27.950	17.711
22/06/2017	0,6630	0,6380	0,6590	0,6380	84.376	54.710
21/06/2017	0,6670	0,6330	0,6490	0,6450	174.877	114.453
20/06/2017	0,6550	0,6370	0,6530	0,6440	45.940	29.743
19/06/2017	0,6470	0,5950	0,6070	0,6410	68.618	43.103
16/06/2017	0,6190	0,5990	0,6150	0,6070	14.122	8.559
15/06/2017	0,6100	0,5860	0,6000	0,5890	32.650	19.445
14/06/2017	0,6190	0,6000	0,6170	0,6000	14.030	8.517
13/06/2017	0,6290	0,6110	0,6280	0,6170	18.279	11.329
12/06/2017	0,6240	0,5960	0,5970	0,6190	11.250	6.966
09/06/2017	0,6250	0,6100	0,6250	0,6100	13.280	8.269
08/06/2017	0,6150	0,6100	0,6100	0,6100	7.190	4.398
07/06/2017	0,6050	0,5900	0,6000	0,6010	25.818	15.398
06/06/2017	0,6100	0,5950	0,5980	0,5980	5.960	3.586
02/06/2017	0,6180	0,6020	0,6040	0,6180	4.471	2.694
01/06/2017	0,6180	0,6030	0,6100	0,6160	16.781	10.166
31/05/2017	0,6200	0,6200	0,6200	0,6200	1.010	626
30/05/2017	0,6200	0,5990	0,5990	0,6200	13.318	8.144
29/05/2017	0,6210	0,5930	0,5930	0,6050	8.403	5.079
26/05/2017	0,6200	0,6060	0,6130	0,6070	10.770	6.599
25/05/2017	0,6050	0,5860	0,5860	0,6020	6.410	3.856
24/05/2017	0,6370	0,5960	0,5960	0,6050	23.742	14.588
23/05/2017	0,6230	0,5950	0,6230	0,6050	8.915	5.390
22/05/2017	0,6250	0,6010	0,6110	0,6230	29.573	18.200
19/05/2017	0,6300	0,6150	0,6210	0,6170	10.490	6.547
18/05/2017	0,6330	0,6100	0,6330	0,6210	14.590	9.001
17/05/2017	0,6470	0,6250	0,6250	0,6300	22.750	14.570
16/05/2017	0,6450	0,6200	0,6450	0,6250	9.800	6.114
15/05/2017	0,6290	0,6000	0,6110	0,6200	39.520	24.340
12/05/2017	0,6430	0,6200	0,6400	0,6200	9.359	5.865
11/05/2017	0,6540	0,6370	0,6450	0,6400	55.918	35.938
10/05/2017	0,6470	0,6050	0,6070	0,6400	69.003	43.619
09/05/2017	0,6390	0,6000	0,6390	0,6070	54.791	33.673
08/05/2017	0,6690	0,5900	0,5990	0,6270	167.210	105.885
05/05/2017	0,5410	0,5290	0,5380	0,5340	25.034	13.396
04/05/2017	0,5490	0,5310	0,5310	0,5470	9.941	5.415
03/05/2017	0,5500	0,5350	0,5450	0,5470	16.326	8.921
02/05/2017	0,5500	0,5270	0,5270	0,5400	34.582	18.521
28/04/2017	0,5550	0,5250	0,5500	0,5270	14.096	7.630
27/04/2017	0,5570	0,5220	0,5230	0,5480	51.707	28.275
26/04/2017	0,5400	0,5240	0,5400	0,5380	8.245	4.368
25/04/2017	0,5400	0,5300	0,5300	0,5390	4.357	2.326
24/04/2017	0,5450	0,5280	0,5400	0,5350	14.167	7.597
21/04/2017	0,5500	0,5280	0,5500	0,5350	3.686	1.953
20/04/2017	0,5370	0,5240	0,5240	0,5350	5.932	3.144
19/04/2017	0,5380	0,5290	0,5290	0,5370	8.695	4.614
18/04/2017	0,5270	0,5200	0,5260	0,5270	7.381	3.857
13/04/2017	0,5420	0,5300	0,5300	0,5360	22.811	12.151
12/04/2017	0,5460	0,5230	0,5250	0,5460	14.695	7.762
11/04/2017	0,5450	0,5200	0,5200	0,5390	10.497	5.560
10/04/2017	0,5390	0,5240	0,5240	0,5250	5.261	2.782
07/04/2017	0,5380	0,5140	0,5200	0,5210	4.775	2.505
06/04/2017	0,5300	0,5140	0,5220	0,5150	11.764	6.120
05/04/2017	0,5240	0,5100	0,5150	0,5220	16.646	8.590
04/04/2017	0,5390	0,5210	0,5380	0,5280	13.310	7.010
03/04/2017	0,5450	0,5270	0,5330	0,5380	11.611	6.208
31/03/2017	0,5770	0,5290	0,5390	0,5400	99.878	54.785
30/03/2017	0,5510	0,5330	0,5500	0,5450	42.023	22.729
29/03/2017	0,5570	0,5480	0,5570	0,5510	8.080	4.450
28/03/2017	0,5500	0,5350	0,5500	0,5500	2.417	1.313
27/03/2017	0,5470	0,5300	0,5300	0,5460	3.181	1.719
24/03/2017	0,5350	0,5100	0,5140	0,5340	17.090	8.959
23/03/2017	0,5370	0,5130	0,5130	0,5280	7.767	4.098
22/03/2017	0,5220	0,5040	0,5220	0,5130	16.478	8.408
21/03/2017	0,5390	0,5220	0,5320	0,5220	38.378	20.335
20/03/2017	0,5570	0,5240	0,5240	0,5550	6.630	3.493
17/03/2017	0,5640	0,5440	0,5640	0,5590	5.500	3.051
16/03/2017	0,5630	0,5550	0,5550	0,5600	2.206	1.231
15/03/2017	0,5600	0,5040	0,5050	0,5350	3.400	1.837
14/03/2017	0,5770	0,5500	0,5760	0,5600	3.592	2.021
13/03/2017	0,5900	0,5600	0,5600	0,5710	11.470	6.674
10/03/2017	0,5600	0,5380	0,5380	0,5600	1.580	867
09/03/2017	0,5700	0,5360	0,5450	0,5500	17.441	9.698
08/03/2017	0,5570	0,5350	0,5370	0,5420	19.146	10.415
07/03/2017	0,5540	0,5300	0,5320	0,5530	3.470	1.903
06/03/2017	0,5600	0,5580	0,5600	0,5580	3.950	2.205
03/03/2017	0,5790	0,5620	0,5620	0,5700	11.310	6.452
02/03/2017	0,5760	0,5500	0,5500	0,5730	93.859	52.745
01/03/2017	0,5490	0,5350	0,5350	0,5410	52.212	28.341
28/02/2017	0,5240	0,5010	0,5100	0,5240	2.206	1.135
24/02/2017	0,5210	0,5000	0,5000	0,5160	1.228	615
23/02/2017	0,5150	0,4900	0,4900	0,5140	4.970	2.470
22/02/2017	0,5250	0,4810	0,5250	0,5000	11.994	5.957
21/02/2017	0,5410	0,5070	0,5410	0,5250	8.322	4.260
20/02/2017	0,5290	0,5140	0,5280	0,5230	21.998	11.603
17/02/2017	0,5350	0,5140	0,5330	0,5280	5.235	2.737
16/02/2017	0,5270	0,5260	0,5260	0,5270	1.000	526
15/02/2017	0,5300	0,5170	0,5300	0,5200	5.343	2.787
14/02/2017	0,5470	0,5350	0,5460	0,5350	17.189	9.293
13/02/2017	0,5310	0,5100	0,5190	0,5230	17.430	9.029
10/02/2017	0,5180	0,5060	0,5180	0,5100	2.147	1.099
09/02/2017	0,5090	0,4910	0,4910	0,5050	7.750	3.889
08/02/2017	0,5190	0,4960	0,4960	0,5080	10.833	5.503
07/02/2017	0,5290	0,5160	0,5200	0,5200	8.130	4.250
06/02/2017	0,5270	0,5000	0,5000	0,5100	42.680	21.892
03/02/2017	0,5280	0,5200	0,5280	0,5220	220	114
02/02/2017	0,5350	0,5100	0,5300	0,5200	12.770	6.622
01/02/2017	0,5250	0,5170	0,5250	0,5230	24.404	12.697
31/01/2017	0,5080	0,4890	0,5080	0,4960	5.134	2.539
30/01/2017	0,5100	0,4850	0,5100	0,4960	8.536	4.242
27/01/2017	0,5290	0,4970	0,5200	0,5070	22.316	11.362
26/01/2017	0,5440	0,5280	0,5280	0,5380	21.303	11.547
25/01/2017	0,5480	0,5150	0,5270	0,5290	21.946	11.692
24/01/2017	0,5290	0,5070	0,5150	0,5290	17.668	9.231
23/01/2017	0,5270	0,5010	0,5010	0,5020	670	337
20/01/2017	0,5190	0,4960	0,5150	0,5190	6.781	3.413
19/01/2017	0,5280	0,5000	0,5280	0,5100	13.964	7.077
18/01/2017	0,5410	0,5120	0,5120	0,5210	9.570	4.991
17/01/2017	0,5380	0,4900	0,4900	0,5230	59.250	30.746
16/01/2017	0,4880	0,4600	0,4600	0,4880	10.212	4.858
13/01/2017	0,4900	0,4750	0,4900	0,4790	32.598	15.660
12/01/2017	0,4980	0,4800	0,4800	0,4920	54.375	26.559
11/01/2017	0,4850	0,4650	0,4790	0,4800	18.221	8.681
10/01/2017	0,4770	0,4570	0,4620	0,4750	44.469	20.782
09/01/2017	0,4850	0,4630	0,4690	0,4700	40.680	19.311
05/01/2017	0,4990	0,4600	0,4600	0,4730	34.923	16.537
04/01/2017	0,4650	0,4490	0,4590	0,4560	15.510	7.079
03/01/2017	0,4670	0,4440	0,4440	0,4520	60.869	27.849
02/01/2017	0,4490	0,4290	0,4340	0,4450	14.580	6.383

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:12:09.696	496.014,00	1,74	30,00	1,74	1,74
17:11:30.154	495.653,00	1,74	280,00	1,74	1,75
17:11:30.152	495.647,00	1,74	120,00	1,83	1,75
17:11:30.151	495.646,00	1,74	1.000,00	1,83	1,75
17:11:30.150	495.645,00	1,74	69,00	1,83	1,75
17:11:30.149	495.644,00	1,74	205,00	1,83	1,75
17:11:30.149	495.643,00	1,74	95,00	1,83	1,75
16:59:53.398	478.606,00	1,75	406,00	1,75	1,75
16:59:53.398	478.605,00	1,75	94,00	1,75	1,75
16:55:11.735	468.188,00	1,75	9,00	1,74	1,75

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	1.08863
EUR/CHF	0.94003
USD/ZAR	17.6307
Όλες οι Ισοτιμίες

BTC/USD	70344.5
Χρυσός	2747.28

Αγορές

Premium Services

Χρηματιστήριο \

ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV