Χρηματιστήριο \

Ο Κέκροψ Ξενοδ.Τουριστ. Οικι

ΚΕΚΡ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Συμμετοχές & Ανάπτυξη Ακίνητης Περιουσίας
Δείκτες: ΓΔ ΣΑΓΔ ΔΑΠ FTSEA ASI FTSE_RE
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

1,1350

Τελ. Ενημ.:

20/11/2024

0,00 3,00%

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

Αγορά

1 Εντολές 145 x 1,115

Πώληση

1 Εντολές 200 x 1,175

Saleside
Bid Ask Ratio 1.0:1.4

Χαμηλό Ημέρας Υψηλό Ημέρας

0,0000 0,0000

Άνοιγμα 0,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,10 1,95

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

Προηγ. Κλείσιμο

1.1350 0.0350 3.1818 %

Μέσος σταθμικό 0.0000
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 22477692 εκ
Αρ. Μετοχών 19804134

Απόδοση

Αρχή εβδ.

-7,72%

7 ημερών

-9,92%

1 μηνός

-17,15%

3 μηνών

-19,79%

6 μηνών

-24,33%

1 έτους

-41,79%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	1,1800	1,1000	1,1000	1,1350	4.132	4.708
19/11/2024	1,2000	1,1000	1,1950	1,1000	19.800	22.772
18/11/2024	1,2300	1,1700	1,2300	1,2000	18.880	22.501
15/11/2024	1,2600	1,2300	1,2400	1,2300	4.350	5.378
14/11/2024	1,2900	1,2500	1,2800	1,2700	1.290	1.622
13/11/2024	1,2600	1,2150	1,2250	1,2600	13.900	17.180
12/11/2024	1,2850	1,2400	1,2600	1,2400	7.015	8.736
11/11/2024	1,3000	1,2650	1,3000	1,2650	4.020	5.202
08/11/2024	1,3200	1,3200	1,3200	1,3200	25	33
07/11/2024	1,3000	1,3000	1,3000	1,3000	1.500	1.950
06/11/2024	1,3100	1,2350	1,3000	1,3000	5.952	7.740
05/11/2024	1,3000	1,2900	1,3000	1,2900	705	909
04/11/2024	1,2500	1,2000	1,2500	1,2500	6.220	7.677
01/11/2024	1,2800	1,2500	1,2750	1,2800	967	1.233
31/10/2024	1,2900	1,2400	1,2400	1,2700	4.804	6.028
30/10/2024	1,3250	1,2200	1,3200	1,2900	10.737	13.517
29/10/2024	1,3400	1,2900	1,3200	1,2900	8.189	10.826
25/10/2024	1,3500	1,3500	1,3500	1,3500	213	287
24/10/2024	1,3350	1,2700	1,2700	1,3050	1.090	1.420
23/10/2024	1,3700	1,3100	1,3250	1,3100	5.010	6.703
22/10/2024	1,3400	1,3300	1,3400	1,3400	4.155	5.532
21/10/2024	1,3800	1,3350	1,3500	1,3700	5.425	7.439
18/10/2024	1,3650	1,3500	1,3650	1,3550	2.800	3.793
17/10/2024	1,4000	1,3700	1,3700	1,3750	1.610	2.224
16/10/2024	1,3900	1,3900	1,3900	1,3900	100	139
15/10/2024	1,4000	1,3650	1,3700	1,3900	1.240	1.721
14/10/2024	1,3850	1,3500	1,3600	1,3850	8.160	11.143
11/10/2024	1,4200	1,3400	1,3700	1,4200	1.782	2.485
10/10/2024	1,3800	1,3800	1,3800	1,3800	1	1
09/10/2024	1,3650	1,3250	1,3300	1,3650	7.210	9.688
08/10/2024	1,3900	1,3500	1,3500	1,3650	3.313	4.503
07/10/2024	1,4050	1,3500	1,3800	1,4050	10.991	14.994
04/10/2024	1,4150	1,3800	1,4100	1,4100	2.737	3.862
03/10/2024	1,4300	1,4100	1,4100	1,4100	2.461	3.472
02/10/2024	0,0000	0,0000	0,0000	1,4400	0	0
01/10/2024	1,4500	1,3800	1,4500	1,4400	5.270	7.401
30/09/2024	1,4500	1,4000	1,4500	1,4450	7.135	10.081
27/09/2024	1,4850	1,4800	1,4850	1,4850	820	1.217
26/09/2024	1,4850	1,4100	1,4300	1,4850	8.835	12.657
25/09/2024	1,4900	1,4350	1,4900	1,4500	751	1.082
24/09/2024	1,4500	1,4350	1,4350	1,4500	2.587	3.749
23/09/2024	1,5200	1,4500	1,4500	1,4500	11.115	16.436
20/09/2024	1,4450	1,4300	1,4300	1,4350	1.700	2.438
19/09/2024	1,4300	1,4300	1,4300	1,4300	515	736
18/09/2024	1,4300	1,4100	1,4300	1,4300	2.581	3.670
17/09/2024	1,4300	1,4300	1,4300	1,4300	350	500
16/09/2024	1,4250	1,3750	1,3750	1,4250	3.652	5.039
13/09/2024	1,4400	1,4400	1,4400	1,4400	210	302
12/09/2024	1,4400	1,4000	1,4000	1,4400	196	277
11/09/2024	1,4250	1,3850	1,4200	1,4000	2.900	4.089
10/09/2024	1,4600	1,4250	1,4300	1,4250	555	792
09/09/2024	1,4700	1,4600	1,4600	1,4650	1.000	1.465
06/09/2024	1,4350	1,4250	1,4300	1,4250	1.800	2.571
05/09/2024	1,4600	1,4350	1,4400	1,4350	2.600	3.755
04/09/2024	1,4900	1,4400	1,4600	1,4400	14.192	20.556
03/09/2024	1,5800	1,4850	1,5300	1,4950	9.094	14.025
02/09/2024	1,5450	1,4100	1,4300	1,5300	26.060	38.647
30/08/2024	1,4100	1,3950	1,3950	1,4000	429	601
29/08/2024	1,4250	1,3850	1,3950	1,4250	1.156	1.612
28/08/2024	1,4400	1,4000	1,4000	1,4050	1.542	2.166
27/08/2024	1,4300	1,4050	1,4300	1,4100	9.115	12.897
26/08/2024	1,4600	1,4150	1,4200	1,4200	16.619	23.674
23/08/2024	1,4950	1,4250	1,4900	1,4700	7.851	11.550
22/08/2024	1,4950	1,3800	1,3800	1,4900	27.233	40.157
21/08/2024	1,4600	1,4050	1,4200	1,4100	27.571	39.146
20/08/2024	1,5050	1,4150	1,4650	1,4150	26.532	38.079
19/08/2024	1,5650	1,4600	1,5650	1,5200	26.478	39.477
16/08/2024	1,6150	1,4500	1,4500	1,5300	116.884	181.033
14/08/2024	1,4200	1,4100	1,4150	1,4150	3.310	4.695
13/08/2024	1,4000	1,3650	1,3650	1,3950	1.594	2.210
12/08/2024	1,3650	1,3550	1,3650	1,3550	251	341
09/08/2024	1,3600	1,3200	1,3200	1,3600	17.757	23.825
08/08/2024	1,3650	1,2550	1,2850	1,3650	5.413	7.025
07/08/2024	1,3550	1,3500	1,3500	1,3500	1.634	2.208
06/08/2024	1,3350	1,2350	1,2850	1,3350	28.936	36.977
05/08/2024	1,3800	1,2200	1,3800	1,2700	23.057	29.342
02/08/2024	1,4400	1,3900	1,4400	1,4000	1.001	1.426
01/08/2024	1,5000	1,4150	1,5000	1,4500	6.031	8.587
31/07/2024	1,5050	1,4500	1,4650	1,4600	10.877	15.978
30/07/2024	1,5200	1,4600	1,4800	1,4850	7.398	10.954
29/07/2024	1,5500	1,4400	1,5500	1,5200	2.969	4.408
26/07/2024	1,5450	1,5200	1,5400	1,5200	627	953
25/07/2024	1,5350	1,4700	1,4950	1,5350	5.931	8.833
24/07/2024	1,4950	1,4250	1,4500	1,4800	2.169	3.149
23/07/2024	1,5000	1,4500	1,4750	1,4550	6.693	9.823
22/07/2024	1,5900	1,4700	1,5900	1,5050	9.459	14.348
19/07/2024	1,6150	1,4800	1,5250	1,5900	29.366	45.558
18/07/2024	1,5500	1,4850	1,5500	1,5200	3.200	4.786
17/07/2024	1,6200	1,5000	1,5750	1,5000	8.867	13.736
16/07/2024	1,6200	1,5000	1,5000	1,5800	37.828	58.742
15/07/2024	1,5550	1,5000	1,5000	1,5050	21.579	32.817
12/07/2024	1,5500	1,4300	1,4300	1,5000	46.805	70.500
11/07/2024	1,4800	1,3600	1,3750	1,4100	20.185	28.583
10/07/2024	1,3850	1,3100	1,3550	1,3750	8.893	11.860
09/07/2024	1,4300	1,3500	1,4100	1,3650	3.459	4.834
08/07/2024	1,4100	1,4100	1,4100	1,4100	154	217
05/07/2024	1,4350	1,3900	1,4350	1,4050	1.495	2.100
04/07/2024	1,4000	1,3800	1,3850	1,3900	2.545	3.538
03/07/2024	1,3900	1,2950	1,2950	1,3500	7.092	9.601
02/07/2024	1,3650	1,3650	1,3650	1,3650	100	136
01/07/2024	1,3450	1,3000	1,3450	1,3300	1.721	2.269
28/06/2024	1,3000	1,2900	1,3000	1,3000	751	973
27/06/2024	1,3750	1,3000	1,3750	1,3000	605	786
26/06/2024	1,4300	1,3350	1,4300	1,3350	4.735	6.527
25/06/2024	1,4600	1,3150	1,3150	1,4000	17.345	24.197
21/06/2024	1,2850	1,2700	1,2800	1,2850	1.200	1.534
20/06/2024	1,3500	1,2700	1,3500	1,3200	1.455	1.864
19/06/2024	1,3250	1,2800	1,3200	1,3150	3.598	4.667
18/06/2024	1,3200	1,3000	1,3150	1,3000	4.817	6.325
17/06/2024	1,2950	1,2150	1,2550	1,2950	14.281	17.754
14/06/2024	1,3350	1,2550	1,3000	1,2700	19.380	24.940
13/06/2024	1,3900	1,3000	1,3700	1,3150	13.364	18.093
12/06/2024	1,4250	1,3650	1,3850	1,3700	14.240	19.743
11/06/2024	1,4450	1,4000	1,4200	1,4200	2.215	3.140
10/06/2024	1,4200	1,3800	1,4000	1,4000	3.189	4.482
07/06/2024	1,4650	1,3850	1,4300	1,4000	30.477	43.010
06/06/2024	1,5400	1,4000	1,4300	1,4650	17.559	26.099
05/06/2024	1,4700	1,3650	1,4700	1,4000	4.480	6.232
04/06/2024	1,4800	1,4200	1,4800	1,4350	693	992
03/06/2024	1,4650	1,4150	1,4650	1,4450	2.568	3.647
31/05/2024	1,4500	1,3900	1,4150	1,4100	12.154	17.279
30/05/2024	1,4500	1,4200	1,4300	1,4450	4.718	6.707
29/05/2024	1,4950	1,4200	1,4950	1,4200	15.898	22.699
28/05/2024	1,4700	1,4100	1,4700	1,4400	3.835	5.528
27/05/2024	1,5000	1,4400	1,5000	1,4400	9.429	13.635
24/05/2024	1,5100	1,4600	1,4700	1,5000	2.755	4.088
23/05/2024	1,4950	1,4700	1,4900	1,4800	16.472	24.267
22/05/2024	1,5150	1,4700	1,4800	1,4900	3.270	4.895
21/05/2024	1,5200	1,5000	1,5200	1,5100	2.245	3.385
20/05/2024	1,5450	1,5000	1,5450	1,5000	5.300	8.028
17/05/2024	1,5500	1,5050	1,5400	1,5050	4.764	7.255
16/05/2024	1,5600	1,5050	1,5600	1,5050	4.131	6.282
15/05/2024	1,5700	1,5200	1,5200	1,5300	8.120	12.647
14/05/2024	1,5450	1,5000	1,5150	1,5400	9.340	14.062
13/05/2024	1,5750	1,5250	1,5400	1,5250	7.980	12.364
09/05/2024	1,5500	1,5000	1,5200	1,5200	6.141	9.331
08/05/2024	1,5600	1,5000	1,5250	1,5000	12.258	18.604
02/05/2024	1,5700	1,5000	1,5300	1,5100	32.066	48.401
30/04/2024	1,5600	1,5200	1,5550	1,5250	7.775	11.928
29/04/2024	1,6200	1,5500	1,6200	1,5550	9.635	15.076
26/04/2024	1,6200	1,5750	1,5800	1,5800	8.515	13.690
25/04/2024	1,6200	1,5400	1,6200	1,6050	3.230	5.144
24/04/2024	1,6450	1,5850	1,6400	1,5850	7.300	11.759
23/04/2024	1,7200	1,5950	1,6700	1,5950	12.006	19.797
22/04/2024	1,6850	1,6000	1,6350	1,6700	9.495	15.654
19/04/2024	1,6400	1,5500	1,5700	1,5900	8.065	12.757
18/04/2024	1,5800	1,5300	1,5400	1,5800	5.183	7.999
17/04/2024	1,5550	1,4800	1,4800	1,4900	13.544	20.477
16/04/2024	1,5750	1,4700	1,4800	1,4800	21.033	31.536
15/04/2024	1,5200	1,4750	1,5000	1,4900	12.973	19.377
12/04/2024	1,6950	1,5200	1,6300	1,5200	36.134	57.873
11/04/2024	1,7250	1,6000	1,7250	1,6500	11.456	18.866
10/04/2024	1,8900	1,6500	1,7700	1,6500	91.627	161.848
09/04/2024	1,8700	1,5100	1,5400	1,7700	86.110	147.184
08/04/2024	1,5100	1,4900	1,5050	1,5100	3.716	5.587
05/04/2024	1,4800	1,4550	1,4650	1,4600	9.774	14.395
04/04/2024	1,5200	1,4600	1,5100	1,5000	4.670	6.945
03/04/2024	1,5200	1,4600	1,5000	1,4600	6.892	10.271
02/04/2024	1,5750	1,4900	1,5150	1,5000	24.237	36.543
28/03/2024	1,5750	1,5500	1,5600	1,5650	1.670	2.615
27/03/2024	1,5700	1,5300	1,5350	1,5300	2.694	4.142
26/03/2024	1,5800	1,5200	1,5250	1,5600	7.463	11.463
22/03/2024	1,5600	1,5550	1,5550	1,5600	360	561
21/03/2024	1,5850	1,5350	1,5800	1,5850	2.591	4.037
20/03/2024	1,5700	1,5350	1,5350	1,5700	462	711
19/03/2024	1,6200	1,5400	1,6100	1,5400	7.470	11.627
14/03/2024	1,6200	1,5300	1,5300	1,6100	15.658	24.901
13/03/2024	1,5600	1,5100	1,5450	1,5450	6.614	10.165
12/03/2024	1,5750	1,5050	1,5750	1,5150	17.510	26.805
11/03/2024	1,5600	1,5400	1,5600	1,5500	17.485	27.111
08/03/2024	1,5900	1,5600	1,5700	1,5800	3.161	4.953
06/03/2024	1,6050	1,5550	1,5900	1,5650	4.636	7.309
05/03/2024	1,6200	1,5650	1,5700	1,5900	7.758	12.311
04/03/2024	1,6000	1,5700	1,5850	1,5700	11.455	18.172
01/03/2024	1,6600	1,5800	1,5800	1,5800	11.701	18.929
29/02/2024	1,6400	1,5800	1,5800	1,5900	9.479	15.218
28/02/2024	1,5750	1,5300	1,5450	1,5750	3.430	5.278
27/02/2024	1,5800	1,5800	1,5800	1,5800	2	3
26/02/2024	1,5900	1,5500	1,5750	1,5800	8.772	13.829
23/02/2024	1,5900	1,5200	1,5850	1,5350	12.695	19.601
22/02/2024	1,6250	1,5650	1,5850	1,5650	9.490	15.046
21/02/2024	1,6350	1,5800	1,6350	1,5800	33.705	53.421
20/02/2024	1,7350	1,6250	1,7350	1,6300	7.517	12.444
19/02/2024	1,7200	1,6100	1,6300	1,6850	34.493	57.257
16/02/2024	1,6500	1,5750	1,6200	1,5800	15.797	25.626
14/02/2024	1,6200	1,5300	1,5700	1,5300	27.206	42.280
13/02/2024	1,6500	1,5700	1,6100	1,5800	14.559	23.312
12/02/2024	1,7100	1,6150	1,6800	1,6350	11.781	19.627
09/02/2024	1,7050	1,5650	1,5650	1,6850	47.480	78.811
07/02/2024	1,6200	1,5400	1,6200	1,5900	14.941	23.546
06/02/2024	1,6500	1,6100	1,6200	1,6200	19.815	32.116
05/02/2024	1,6650	1,6200	1,6650	1,6300	17.149	28.272
02/02/2024	1,6550	1,6100	1,6400	1,6250	15.258	24.938
01/02/2024	1,6450	1,6000	1,6250	1,6400	10.549	17.072
31/01/2024	1,7050	1,6000	1,7000	1,6250	25.206	41.631
30/01/2024	1,6850	1,6350	1,6350	1,6500	11.891	19.750
29/01/2024	1,7300	1,6350	1,7000	1,6350	33.851	57.405
26/01/2024	1,7800	1,7050	1,7600	1,7200	19.769	34.272
25/01/2024	1,8000	1,7150	1,8000	1,7150	20.799	35.898
24/01/2024	1,8450	1,7550	1,8100	1,7550	36.181	65.059
23/01/2024	1,8500	1,7200	1,7200	1,7900	35.140	62.637
22/01/2024	1,7650	1,7000	1,7500	1,7100	15.820	27.353
19/01/2024	1,7600	1,7250	1,7600	1,7250	6.179	10.728
18/01/2024	1,7600	1,7250	1,7550	1,7600	21.680	37.744
16/01/2024	1,7600	1,6700	1,7000	1,6700	35.145	59.696
15/01/2024	1,7500	1,7000	1,7200	1,7050	26.635	45.803
12/01/2024	1,8000	1,7200	1,7500	1,7600	17.200	30.000
11/01/2024	1,8300	1,7550	1,8000	1,7600	20.830	37.056
10/01/2024	1,8350	1,7500	1,7600	1,7600	22.870	40.775
09/01/2024	1,8650	1,7700	1,8650	1,7850	33.864	61.182
08/01/2024	1,8800	1,7850	1,8500	1,7900	32.230	58.804
05/01/2024	1,8800	1,8050	1,8050	1,8600	16.681	30.535
04/01/2024	1,8500	1,8050	1,8300	1,8100	20.620	37.402
03/01/2024	1,9600	1,8450	1,8700	1,8500	22.150	42.043
02/01/2024	1,9650	1,8600	1,9600	1,8700	28.007	53.054
29/12/2023	2,0200	1,9050	1,9350	1,9400	59.502	116.790
27/12/2023	1,8150	1,7600	1,7750	1,8100	10.602	19.014
22/12/2023	1,8400	1,7700	1,8000	1,7750	9.242	16.623
21/12/2023	1,9000	1,8100	1,8550	1,8100	25.728	47.321
20/12/2023	1,9500	1,8400	1,8400	1,9000	63.912	122.128
19/12/2023	1,8500	1,7100	1,7200	1,8300	82.813	145.194
18/12/2023	1,8250	1,7400	1,8200	1,7400	2.620	4.673
15/12/2023	1,8250	1,7450	1,7450	1,8000	19.701	35.414
14/12/2023	1,7850	1,7100	1,7850	1,7450	10.621	18.493
13/12/2023	1,7550	1,7000	1,7550	1,7000	27.623	47.715
12/12/2023	1,8000	1,7250	1,7950	1,7300	16.312	28.565
11/12/2023	1,8300	1,7550	1,8300	1,7550	7.084	12.521
08/12/2023	1,8600	1,7800	1,8600	1,8200	7.106	13.041
07/12/2023	1,8650	1,8000	1,8500	1,8050	29.684	54.306
06/12/2023	1,8750	1,8050	1,8750	1,8600	21.666	39.682
05/12/2023	1,8600	1,7250	1,8600	1,8200	48.726	87.023
04/12/2023	1,8900	1,8000	1,8900	1,8150	20.161	37.047
01/12/2023	1,8600	1,7000	1,7150	1,8200	42.916	77.233
30/11/2023	1,8150	1,7100	1,8000	1,7150	21.687	37.667
29/11/2023	1,8150	1,7300	1,7650	1,7600	20.103	35.215
28/11/2023	1,8350	1,7650	1,7900	1,7650	9.922	17.744
27/11/2023	1,8850	1,7700	1,8500	1,7800	32.702	58.667
24/11/2023	1,9100	1,7700	1,8650	1,8050	85.541	157.291
23/11/2023	1,9750	1,7000	1,7800	1,8200	122.012	224.616
22/11/2023	1,9200	1,7500	1,8600	1,7700	57.852	105.051
21/11/2023	1,9500	1,8000	1,9300	1,8200	88.964	165.586
20/11/2023	2,0400	1,7550	1,7550	1,9500	128.926	250.432
17/11/2023	1,9200	1,7350	1,8700	1,7350	47.235	87.340
16/11/2023	1,9300	1,5100	1,5100	1,8600	240.433	430.962
15/11/2023	1,7200	1,5550	1,6800	1,5700	58.713	94.099
14/11/2023	1,7950	1,6000	1,6800	1,6800	123.863	211.377
13/11/2023	1,6400	1,2800	1,2800	1,6400	193.968	275.274
10/11/2023	1,2750	1,2350	1,2400	1,2750	9.324	11.580
09/11/2023	1,2900	1,2700	1,2700	1,2900	3.351	4.318
08/11/2023	1,2700	1,2300	1,2400	1,2700	2.305	2.870
07/11/2023	1,2500	1,2100	1,2250	1,2500	2.760	3.398
06/11/2023	1,2700	1,2200	1,2550	1,2200	2.565	3.231
03/11/2023	1,2800	1,2100	1,2800	1,2100	3.650	4.525
02/11/2023	1,2850	1,2400	1,2500	1,2850	4.696	5.926
01/11/2023	1,2800	1,2100	1,2250	1,2150	9.570	11.738
31/10/2023	1,3000	1,2250	1,2950	1,2700	2.205	2.741
30/10/2023	1,2900	1,2350	1,2500	1,2900	609	758
27/10/2023	1,3100	1,2650	1,2800	1,2800	19.980	25.753
26/10/2023	1,2750	1,2300	1,2300	1,2750	1.515	1.909
25/10/2023	1,3000	1,2350	1,2850	1,2750	21.233	27.462
24/10/2023	1,3350	1,2100	1,2650	1,2750	34.692	43.846
23/10/2023	1,2600	1,1000	1,1000	1,2450	49.112	57.906
20/10/2023	1,1050	1,0600	1,0650	1,0850	6.869	7.405
19/10/2023	1,1000	1,0600	1,0800	1,0850	5.327	5.728
18/10/2023	1,1300	1,0650	1,1300	1,0900	5.644	6.063
17/10/2023	1,1400	1,0800	1,1100	1,0900	12.980	14.196
16/10/2023	1,2050	1,1050	1,1550	1,1400	8.947	10.106
13/10/2023	1,2400	1,1250	1,2150	1,2000	11.121	13.239
12/10/2023	1,3000	1,0850	1,0900	1,2450	84.235	103.353
11/10/2023	1,0900	1,0200	1,0500	1,0900	16.528	17.356
10/10/2023	1,0800	0,9100	0,9120	1,0600	13.685	14.106
09/10/2023	1,0200	0,9900	1,0200	1,0000	4.294	4.272
05/10/2023	1,0800	0,9440	1,0650	1,0100	21.429	21.718
04/10/2023	1,0650	1,0300	1,0400	1,0300	4.705	4.908
03/10/2023	1,0700	1,0500	1,0700	1,0550	2.790	2.948
02/10/2023	1,1150	1,0450	1,0800	1,1150	1.090	1.145
29/09/2023	1,1000	1,0800	1,0800	1,1000	479	524
28/09/2023	1,1000	1,0200	1,0450	1,0900	11.325	11.853
27/09/2023	1,0800	1,0450	1,0550	1,0450	3.823	4.020
21/09/2023	1,0950	1,0550	1,0600	1,0800	6.780	7.257
20/09/2023	1,0900	1,0600	1,0700	1,0900	9.846	10.493
19/09/2023	1,1550	1,0650	1,1550	1,0700	5.938	6.512
18/09/2023	1,1550	1,1150	1,1550	1,1250	440	494
14/09/2023	1,1450	1,0850	1,0900	1,1450	702	766
13/09/2023	1,1450	1,0850	1,1450	1,1150	3.013	3.291
12/09/2023	1,1600	1,1100	1,1200	1,1100	4.513	5.096
11/09/2023	1,1700	1,1200	1,1250	1,1400	3.103	3.534
08/09/2023	1,1800	1,1250	1,1250	1,1400	1.399	1.597
07/09/2023	1,1700	1,1300	1,1650	1,1550	13.959	16.057
06/09/2023	1,2000	1,1800	1,2000	1,2000	3.306	3.928
05/09/2023	1,2150	1,2000	1,2000	1,2150	1.400	1.692
04/09/2023	1,2350	1,1850	1,2050	1,2250	5.579	6.672
31/08/2023	1,2600	1,2250	1,2250	1,2600	231	288
30/08/2023	1,2850	1,2200	1,2850	1,2450	7.215	8.813
29/08/2023	1,2650	1,2400	1,2650	1,2500	1.758	2.200
28/08/2023	1,2800	1,2450	1,2450	1,2500	2.012	2.555
25/08/2023	1,2700	1,2200	1,2200	1,2700	6.450	8.128
24/08/2023	1,2700	1,2150	1,2150	1,2150	962	1.168
22/08/2023	1,2750	1,2300	1,2750	1,2650	2.401	2.992
21/08/2023	1,2750	1,2000	1,2000	1,2750	6.343	7.876
18/08/2023	1,2400	1,2000	1,2350	1,2350	5.364	6.508
17/08/2023	1,2500	1,2200	1,2450	1,2450	803	998
16/08/2023	1,2500	1,2250	1,2250	1,2450	211	258
14/08/2023	1,2600	1,2000	1,2000	1,2450	1.471	1.828
11/08/2023	1,2500	1,2100	1,2500	1,2400	6.172	7.512
10/08/2023	1,2750	1,2150	1,2650	1,2150	6.011	7.457
09/08/2023	1,3150	1,2500	1,3100	1,2850	9.162	11.816
07/08/2023	1,3150	1,2300	1,2600	1,3000	18.408	23.505
04/08/2023	1,2600	1,2100	1,2100	1,2400	6.884	8.535
03/08/2023	1,2400	1,2100	1,2200	1,2300	4.065	4.961
02/08/2023	1,2600	1,1800	1,2000	1,2500	20.031	24.266
01/08/2023	1,2350	1,1900	1,2200	1,2050	14.647	17.718
28/07/2023	1,2400	1,2100	1,2300	1,2400	3.121	3.816
27/07/2023	1,2700	1,1900	1,2000	1,2450	23.817	29.524
26/07/2023	1,2300	1,1900	1,2300	1,2100	5.410	6.457
25/07/2023	1,2400	1,1950	1,2250	1,2200	6.388	7.752
24/07/2023	1,2200	1,2200	1,2200	1,2200	530	646
20/07/2023	1,2700	1,2400	1,2400	1,2400	350	440
19/07/2023	1,2450	1,2000	1,2450	1,2400	6.272	7.656
18/07/2023	1,2650	1,2200	1,2300	1,2200	735	901
17/07/2023	1,2450	1,1950	1,2300	1,2300	29.142	35.395
14/07/2023	1,2700	1,2400	1,2700	1,2450	11.553	14.488
13/07/2023	1,3300	1,2550	1,3300	1,2600	8.634	10.936
12/07/2023	1,3100	1,2800	1,2950	1,3000	9.835	12.699
11/07/2023	1,3250	1,2850	1,2900	1,2850	6.180	8.046
10/07/2023	1,3250	1,2750	1,2800	1,3250	3.012	3.854
06/07/2023	1,3600	1,3200	1,3550	1,3600	2.542	3.373
05/07/2023	1,3650	1,3100	1,3600	1,3150	9.900	13.305
04/07/2023	1,3900	1,3400	1,3500	1,3500	6.833	9.284
03/07/2023	1,3650	1,3300	1,3650	1,3450	2.608	3.534
29/06/2023	1,3500	1,3000	1,3500	1,3350	2.503	3.295
28/06/2023	1,3450	1,2300	1,2300	1,3350	14.420	18.639
27/06/2023	1,2750	1,2000	1,2050	1,2000	17.700	21.581
22/06/2023	1,3400	1,2950	1,3300	1,3300	15.497	20.298
21/06/2023	1,3400	1,2950	1,2950	1,3300	9.458	12.371
20/06/2023	1,3500	1,2950	1,3350	1,2950	9.500	12.461
19/06/2023	1,3500	1,3000	1,3000	1,3050	9.800	13.070
16/06/2023	1,3600	1,3000	1,3600	1,3000	16.170	21.337
14/06/2023	1,3850	1,2900	1,3300	1,3700	8.105	10.839
12/06/2023	1,3500	1,2800	1,2800	1,3400	25.572	34.060
09/06/2023	1,2950	1,2350	1,2350	1,2800	5.390	6.878
08/06/2023	1,2700	1,2250	1,2400	1,2350	11.300	13.898
31/05/2023	1,3000	1,0900	1,1200	1,2600	34.050	40.696
26/05/2023	1,1500	1,1200	1,1200	1,1300	5.140	5.796
24/05/2023	1,1100	1,0250	1,0450	1,0550	23.582	25.221
22/05/2023	1,1200	1,0600	1,0650	1,0900	13.153	14.446
17/05/2023	1,0950	1,0750	1,0800	1,0800	1.864	2.012
16/05/2023	0,0000	0,0000	0,0000	1,1200	0	0
15/05/2023	1,1300	1,1100	1,1300	1,1200	253	283
12/05/2023	1,1000	1,1000	1,1000	1,1000	347	381
10/05/2023	1,1500	1,0950	1,1300	1,1250	6.136	6.851
08/05/2023	1,1150	1,0850	1,1050	1,1100	2.061	2.269
05/05/2023	1,1350	1,1050	1,1350	1,1100	1.553	1.744
04/05/2023	1,1650	1,1050	1,1650	1,1500	1.911	2.148
02/05/2023	1,1850	1,1000	1,1800	1,1500	11.790	13.619
28/04/2023	1,1800	1,0500	1,0500	1,1800	8.308	8.931
26/04/2023	1,0700	1,0200	1,0450	1,0600	6.046	6.408
25/04/2023	1,0500	0,9700	1,0000	1,0300	16.899	16.833
24/04/2023	1,0400	1,0050	1,0300	1,0200	8.870	9.039
21/04/2023	1,0450	1,0050	1,0400	1,0300	5.649	5.750
19/04/2023	1,0850	1,0200	1,0200	1,0800	5.643	5.975
18/04/2023	1,0500	1,0250	1,0300	1,0300	8.076	8.354
13/04/2023	1,0300	1,0000	1,0100	1,0100	12.923	13.015
12/04/2023	1,0500	1,0100	1,0500	1,0350	3.451	3.561
04/04/2023	1,1000	1,0550	1,0700	1,0750	8.500	9.229
03/04/2023	1,0950	1,0900	1,0950	1,0950	1.700	1.860
31/03/2023	1,0840	1,0400	1,0500	1,0840	2.813	2.958
30/03/2023	1,0540	1,0200	1,0300	1,0440	8.500	8.742
29/03/2023	1,0320	1,0000	1,0160	1,0100	10.700	10.805
28/03/2023	1,0380	1,0100	1,0380	1,0340	15.159	15.499
27/03/2023	1,0600	1,0200	1,0320	1,0380	6.180	6.413
24/03/2023	1,1000	1,0220	1,1000	1,0320	11.480	11.832
23/03/2023	1,1500	1,0840	1,0840	1,1200	8.100	9.134
22/03/2023	1,0860	1,0300	1,0800	1,0860	525	552
21/03/2023	1,1000	1,0600	1,0800	1,1000	8.419	9.119
20/03/2023	1,0780	1,0200	1,0200	1,0780	7.261	7.514
17/03/2023	1,0880	1,0220	1,0840	1,0220	7.126	7.593
16/03/2023	1,0900	1,0740	1,0740	1,0820	2.950	3.193
15/03/2023	1,1700	1,0700	1,1640	1,0740	2.867	3.239
14/03/2023	1,1680	1,0560	1,0900	1,1680	7.112	7.920
13/03/2023	1,0900	1,0380	1,0820	1,0800	14.175	15.055
10/03/2023	1,1400	1,1040	1,1340	1,1040	10.927	12.240
09/03/2023	1,1820	1,1300	1,1620	1,1580	10.518	12.166
08/03/2023	1,2400	1,1580	1,2400	1,1580	14.839	17.703
07/03/2023	0,0000	0,0000	0,0000	1,2500	0	0
06/03/2023	1,2540	1,2100	1,2540	1,2500	21.373	26.430
03/03/2023	1,3200	1,3200	1,3200	1,3200	8	10
02/03/2023	1,2920	1,2500	1,2640	1,2920	10.075	12.734
01/03/2023	1,3560	1,3000	1,3180	1,3300	880	1.157
28/02/2023	1,3480	1,3180	1,3200	1,3200	968	1.277
24/02/2023	1,3640	1,3200	1,3620	1,3200	3.519	4.678
23/02/2023	1,3540	1,3120	1,3500	1,3520	10.368	13.937
22/02/2023	1,3500	1,2800	1,2800	1,3400	5.182	6.808
21/02/2023	1,3540	1,3340	1,3380	1,3540	14.700	19.755
20/02/2023	1,3480	1,3100	1,3380	1,3400	8.312	11.097
17/02/2023	1,3380	1,3000	1,3200	1,3380	10.765	14.118
16/02/2023	1,3540	1,3000	1,3480	1,3200	17.161	22.851
15/02/2023	1,3400	1,3060	1,3060	1,3200	9.852	13.003
14/02/2023	1,3460	1,3040	1,3200	1,3320	7.060	9.264
13/02/2023	1,3480	1,2900	1,3100	1,3200	9.937	13.095
10/02/2023	1,3120	1,2700	1,3040	1,3120	37.126	48.073
09/02/2023	1,3560	1,2920	1,3560	1,3060	9.432	12.461
08/02/2023	1,3420	1,2500	1,2500	1,3260	35.877	46.829
07/02/2023	1,3000	1,2720	1,2800	1,2720	13.795	17.855
06/02/2023	1,2980	1,2540	1,2940	1,2900	1.655	2.109
03/02/2023	1,2880	1,1800	1,1800	1,2540	10.189	12.778
02/02/2023	1,2640	1,1980	1,2640	1,1980	466	564
01/02/2023	1,2480	1,1820	1,2180	1,2480	3.766	4.623
31/01/2023	1,2680	1,2000	1,2420	1,2500	6.616	8.139
30/01/2023	1,3160	1,2280	1,2520	1,2420	965	1.218
27/01/2023	1,3260	1,2520	1,3000	1,2520	12.685	16.413
26/01/2023	1,3100	1,2800	1,2860	1,2860	4.363	5.645
25/01/2023	1,3220	1,2820	1,3200	1,3000	22.087	28.814
24/01/2023	1,3880	1,3080	1,3880	1,3360	15.790	21.462
23/01/2023	1,4000	1,3200	1,3300	1,3500	17.349	23.417
20/01/2023	1,3740	1,3180	1,3740	1,3500	22.511	30.315
19/01/2023	1,3320	1,2840	1,3140	1,3020	9.807	12.708
18/01/2023	1,3560	1,2400	1,2700	1,3480	16.433	21.653
17/01/2023	1,3100	1,2700	1,2800	1,2800	6.818	8.742
16/01/2023	1,3280	1,2100	1,2200	1,2900	22.641	28.897
13/01/2023	1,3200	1,2060	1,2820	1,2060	30.140	38.077
12/01/2023	1,3880	1,3040	1,3500	1,3040	7.553	10.155
11/01/2023	1,3900	1,3000	1,3000	1,3660	38.643	52.141
10/01/2023	1,3540	1,2160	1,2160	1,3140	48.532	63.393
09/01/2023	1,2200	1,1080	1,1500	1,2100	45.138	52.796
05/01/2023	1,1960	1,1200	1,1880	1,1480	40.975	47.805
04/01/2023	1,2260	0,9030	0,9030	1,1700	113.261	129.733
03/01/2023	0,9650	0,9440	0,9650	0,9440	3.630	3.484
02/01/2023	0,9670	0,9670	0,9670	0,9670	100	96
30/12/2022	0,9500	0,9190	0,9190	0,9500	10.200	9.523
29/12/2022	0,0000	0,0000	0,0000	0,9260	0	0
28/12/2022	0,9260	0,9260	0,9260	0,9260	200	185
27/12/2022	0,9260	0,9150	0,9150	0,9260	1.760	1.615
23/12/2022	0,9240	0,9010	0,9020	0,9240	865	791
22/12/2022	0,9300	0,9000	0,9110	0,9290	3.650	3.341
21/12/2022	0,9240	0,9000	0,9120	0,9230	5.070	4.587
20/12/2022	0,9250	0,9010	0,9240	0,9010	1.290	1.180
19/12/2022	0,9270	0,9170	0,9230	0,9230	3.550	3.276
16/12/2022	0,9100	0,8900	0,9090	0,9000	6.820	6.141
15/12/2022	0,9200	0,9100	0,9170	0,9160	2.170	1.988
14/12/2022	0,9450	0,9060	0,9130	0,9430	1.652	1.525
13/12/2022	0,9500	0,9050	0,9500	0,9400	9.030	8.362
12/12/2022	0,9560	0,9400	0,9560	0,9500	2.400	2.277
09/12/2022	0,9400	0,9400	0,9400	0,9400	2.000	1.880
08/12/2022	0,9420	0,9400	0,9410	0,9420	1.094	1.028
07/12/2022	0,9640	0,9400	0,9400	0,9640	2.900	2.745
06/12/2022	0,9410	0,9400	0,9410	0,9400	3.335	3.135
05/12/2022	0,9640	0,9640	0,9640	0,9640	5	4
02/12/2022	0,9500	0,9400	0,9480	0,9500	2.352	2.228
01/12/2022	0,9680	0,9400	0,9420	0,9400	8.886	8.394
30/11/2022	0,9650	0,9200	0,9400	0,9450	9.115	8.499
29/11/2022	0,9730	0,9500	0,9730	0,9500	89	84
28/11/2022	0,9880	0,9400	0,9880	0,9770	8.639	8.435
25/11/2022	0,9870	0,9860	0,9870	0,9870	700	690
24/11/2022	0,9870	0,9500	0,9600	0,9870	32.094	31.010
23/11/2022	0,9770	0,9400	0,9400	0,9770	6.092	5.739
22/11/2022	0,9860	0,9500	0,9770	0,9500	7.390	7.144
21/11/2022	0,9500	0,9300	0,9300	0,9490	4.846	4.511
18/11/2022	0,9400	0,9100	0,9320	0,9210	3.760	3.477
17/11/2022	0,9500	0,9300	0,9500	0,9300	1.300	1.214
16/11/2022	0,9680	0,9220	0,9570	0,9680	1.071	1.025
15/11/2022	0,9730	0,9690	0,9720	0,9730	603	584
14/11/2022	0,9780	0,9400	0,9780	0,9650	2.023	1.942
11/11/2022	0,9700	0,9600	0,9660	0,9690	6.025	5.816
10/11/2022	0,9700	0,9600	0,9600	0,9600	12.075	11.692
09/11/2022	0,9780	0,9600	0,9600	0,9780	6.320	6.094
08/11/2022	0,9700	0,9420	0,9700	0,9640	2.632	2.519
07/11/2022	0,9700	0,9600	0,9610	0,9700	3.708	3.579
04/11/2022	0,9760	0,9600	0,9600	0,9700	10.188	9.805
03/11/2022	0,9800	0,9700	0,9800	0,9700	600	584
02/11/2022	1,0080	0,9600	0,9600	1,0080	9.100	8.809
01/11/2022	1,0120	0,9610	0,9900	0,9870	3.180	3.139
31/10/2022	0,0000	0,0000	0,0000	0,9960	0	0
27/10/2022	0,9960	0,9960	0,9960	0,9960	5	4
26/10/2022	0,9600	0,9600	0,9600	0,9600	660	633
25/10/2022	0,9610	0,9600	0,9600	0,9600	10.543	10.121
24/10/2022	1,0180	0,9600	1,0180	0,9640	5.010	4.822
21/10/2022	1,0160	0,9600	0,9600	0,9990	4.670	4.543
20/10/2022	0,9790	0,9500	0,9500	0,9790	2.246	2.193
19/10/2022	0,9790	0,9600	0,9600	0,9790	4.716	4.556
18/10/2022	0,9900	0,9600	0,9600	0,9890	3.539	3.402
17/10/2022	1,0120	0,9900	0,9900	0,9940	6	5
14/10/2022	1,0220	0,9800	1,0180	0,9900	8.455	8.544
13/10/2022	1,0340	0,9700	0,9700	0,9900	2.605	2.565
12/10/2022	0,9700	0,9040	0,9040	0,9700	5.760	5.552
11/10/2022	0,9750	0,9670	0,9670	0,9690	6.370	6.170
10/10/2022	0,9700	0,9610	0,9670	0,9690	4.240	4.109
07/10/2022	0,9770	0,9770	0,9770	0,9770	1.360	1.328
06/10/2022	0,9680	0,9380	0,9380	0,9680	4.870	4.594
05/10/2022	0,9580	0,9100	0,9120	0,9580	1.005	924
04/10/2022	0,9860	0,9000	0,9000	0,9100	18.071	17.208
03/10/2022	0,9000	0,8990	0,8990	0,9000	350	314
30/09/2022	0,9000	0,8640	0,8640	0,8980	3.220	2.861
29/09/2022	0,8770	0,8280	0,8480	0,8770	6.630	5.683
28/09/2022	0,9000	0,8200	0,8800	0,8260	22.940	19.548
27/09/2022	0,9100	0,8900	0,9090	0,8900	3.110	2.823
26/09/2022	0,9100	0,8700	0,9100	0,8990	1.980	1.754
23/09/2022	0,9380	0,9000	0,9010	0,9380	1.237	1.134
22/09/2022	0,9960	0,9010	0,9960	0,9680	571	552
21/09/2022	0,9000	0,8630	0,8900	0,8900	7.172	6.388
20/09/2022	0,9100	0,8950	0,9100	0,8950	6.730	6.067
19/09/2022	0,9420	0,9000	0,9420	0,9100	10.320	9.295
16/09/2022	0,9210	0,9020	0,9160	0,9100	11.500	10.448
15/09/2022	0,9900	0,9350	0,9900	0,9400	2.550	2.423
14/09/2022	0,9490	0,9100	0,9490	0,9220	4.323	3.983
13/09/2022	0,9570	0,9330	0,9570	0,9350	8.957	8.406
12/09/2022	1,0000	0,9520	0,9990	0,9570	8.000	7.813
09/09/2022	1,0000	0,9710	0,9900	0,9960	4.840	4.820
08/09/2022	0,9890	0,9890	0,9890	0,9890	200	197
07/09/2022	1,0020	0,9600	1,0000	0,9870	5.620	5.457
06/09/2022	1,0040	1,0040	1,0040	1,0040	5	5
05/09/2022	0,9760	0,9500	0,9530	0,9500	10.229	9.751
02/09/2022	0,0000	0,0000	0,0000	0,9990	0	0
01/09/2022	1,0120	0,9730	1,0000	0,9990	10.917	10.697
31/08/2022	1,0140	1,0100	1,0140	1,0100	1.600	1.621
30/08/2022	1,0380	1,0140	1,0140	1,0140	1.053	1.067
29/08/2022	1,0220	0,9860	1,0000	1,0120	7.050	7.012
26/08/2022	1,0540	1,0480	1,0480	1,0500	920	966
25/08/2022	1,0520	1,0360	1,0360	1,0380	6.946	7.208
24/08/2022	1,0360	1,0040	1,0060	1,0360	7.230	7.384
23/08/2022	1,0300	1,0100	1,0300	1,0140	4.719	4.800
22/08/2022	1,0500	1,0020	1,0500	1,0280	42.019	42.849
19/08/2022	1,0820	1,0420	1,0820	1,0680	5.630	5.911
18/08/2022	1,0900	1,0120	1,0120	1,0720	4.812	5.079
17/08/2022	1,0760	1,0440	1,0660	1,0700	8.952	9.516
16/08/2022	1,0680	1,0300	1,0300	1,0420	5.093	5.363
12/08/2022	1,1000	1,0200	1,0820	1,0560	7.741	8.050
11/08/2022	1,1140	1,0540	1,0980	1,0700	7.651	8.193
10/08/2022	1,0980	1,0520	1,0880	1,0980	7.625	8.220
09/08/2022	1,0960	1,0360	1,0500	1,0960	4.860	5.142
08/08/2022	1,0700	1,0320	1,0600	1,0500	3.499	3.673
05/08/2022	1,1520	1,0600	1,1520	1,0880	9.865	10.732
04/08/2022	1,1700	1,0960	1,1700	1,1380	245	278
03/08/2022	1,1800	1,1400	1,1480	1,1540	6.290	7.264
02/08/2022	1,1360	1,0920	1,1020	1,1200	1.500	1.664
01/08/2022	1,1700	1,1200	1,1640	1,1400	10.680	12.217
29/07/2022	1,1200	1,0800	1,0940	1,1040	15.588	17.126
28/07/2022	1,0900	1,0540	1,0840	1,0800	3.804	4.097
27/07/2022	1,0900	1,0520	1,0580	1,0680	2.642	2.810
26/07/2022	1,0920	1,0500	1,0560	1,0780	5.611	6.034
25/07/2022	1,1220	1,0720	1,1220	1,0720	13.285	14.369
22/07/2022	1,1440	1,1200	1,1200	1,1300	7.474	8.448
21/07/2022	1,1300	0,9900	1,0140	1,1200	17.687	18.888
20/07/2022	1,0080	0,9650	0,9720	0,9830	14.670	14.415
19/07/2022	0,9800	0,9690	0,9690	0,9760	1.697	1.651
18/07/2022	0,9760	0,9700	0,9700	0,9720	1.850	1.798
15/07/2022	0,9980	0,9500	0,9980	0,9720	8.034	7.651
14/07/2022	1,0000	0,9550	0,9990	0,9940	18.607	18.145
13/07/2022	0,9900	0,9200	0,9200	0,9900	5.495	5.278
12/07/2022	0,9900	0,9130	0,9880	0,9320	12.858	12.200
11/07/2022	0,9740	0,9010	0,9010	0,9300	8.943	8.271
08/07/2022	1,0000	0,9740	1,0000	0,9740	1.031	1.022
07/07/2022	1,0000	0,9330	0,9330	1,0000	6.696	6.543
06/07/2022	1,0460	0,9640	0,9960	0,9640	6.566	6.462
05/07/2022	1,0400	0,9600	1,0400	1,0000	3.877	3.817
04/07/2022	1,0500	0,9920	1,0120	1,0200	10.882	11.042
01/07/2022	1,0860	1,0020	1,0500	1,0140	10.047	10.176
30/06/2022	1,0980	1,0340	1,0980	1,0640	2.895	3.051
29/06/2022	1,0840	1,0100	1,0120	1,0700	15.743	16.635
28/06/2022	1,0500	1,0200	1,0220	1,0400	8.403	8.707
27/06/2022	1,1100	1,0240	1,0900	1,0360	10.253	10.741
24/06/2022	1,1040	1,0480	1,1020	1,1040	30.564	32.790
23/06/2022	1,1760	1,1260	1,1760	1,1260	5.767	6.531
22/06/2022	1,1960	1,1440	1,1900	1,1660	9.498	11.077
21/06/2022	1,1980	1,1600	1,1780	1,1800	4.855	5.733
20/06/2022	1,1800	1,1100	1,1480	1,1800	8.176	9.496
17/06/2022	1,1500	1,1060	1,1500	1,1400	4.325	4.833
16/06/2022	1,1900	1,1300	1,1420	1,1500	15.690	18.368
15/06/2022	1,2000	1,0680	1,1000	1,2000	7.929	9.071
14/06/2022	1,1320	1,0160	1,0800	1,1320	21.718	23.363
10/06/2022	1,1780	1,1320	1,1340	1,1700	3.656	4.187
09/06/2022	1,1920	1,1360	1,1700	1,1920	12.029	14.023
08/06/2022	1,2000	1,1680	1,1980	1,1940	1.988	2.370
07/06/2022	1,1940	1,1300	1,1560	1,1940	30.710	35.274
06/06/2022	1,2000	1,1440	1,1960	1,2000	11.394	13.655
03/06/2022	1,2680	1,1500	1,2640	1,2060	44.637	52.858
02/06/2022	1,2900	1,2220	1,2900	1,2400	8.624	10.693
01/06/2022	1,3280	1,2320	1,2920	1,2900	46.858	60.056
31/05/2022	1,2780	1,1500	1,1500	1,2780	35.607	43.924
30/05/2022	1,2180	1,1260	1,1260	1,1920	27.674	32.771
27/05/2022	1,1520	1,0720	1,1100	1,1260	25.194	28.286
26/05/2022	1,1060	0,9520	0,9550	1,1060	60.777	62.118
25/05/2022	1,0260	0,9730	1,0000	0,9770	10.051	10.009
24/05/2022	1,0500	0,9490	0,9600	1,0000	94.501	94.028
23/05/2022	1,1940	0,9800	1,1820	0,9800	58.057	63.040
20/05/2022	1,2160	1,1540	1,1540	1,1740	22.288	26.031
19/05/2022	1,2000	1,1540	1,1700	1,1860	35.224	41.303
18/05/2022	1,2600	1,2000	1,2340	1,2500	47.562	58.257
17/05/2022	1,2880	1,2340	1,2880	1,2520	14.147	17.684
16/05/2022	1,2900	1,2320	1,2520	1,2500	24.055	30.362
13/05/2022	1,3860	1,3020	1,3860	1,3100	16.490	21.850
12/05/2022	1,3760	1,2800	1,3200	1,3000	34.710	45.187
11/05/2022	1,3920	1,2500	1,2560	1,3900	44.230	58.576
10/05/2022	1,4000	1,2600	1,3400	1,2920	45.252	61.080
09/05/2022	1,4000	1,2060	1,2060	1,3540	144.905	191.876
06/05/2022	1,4600	1,2200	1,2900	1,2500	348.230	459.877
05/05/2022	2,5600	1,7360	2,4600	1,7360	288.929	555.883
04/05/2022	2,5200	2,3600	2,5200	2,4800	11.217	27.620
03/05/2022	2,4850	2,3300	2,4350	2,4300	16.313	39.236
29/04/2022	2,5000	2,4200	2,4700	2,4900	5.489	13.539
28/04/2022	2,5100	2,3350	2,4900	2,4600	12.768	31.056
27/04/2022	2,5000	2,3900	2,3900	2,4650	4.809	11.631
26/04/2022	2,5350	2,4200	2,4800	2,5000	21.519	53.557
21/04/2022	2,5200	2,4200	2,5100	2,4600	11.013	27.270
20/04/2022	2,4900	2,3850	2,4800	2,4700	12.453	30.128
19/04/2022	2,5200	2,3750	2,5200	2,4800	6.571	16.011
14/04/2022	2,4850	2,3900	2,4750	2,4800	8.390	20.608
13/04/2022	2,5400	2,3900	2,4250	2,4800	9.578	23.323
12/04/2022	2,4300	2,3700	2,4000	2,4200	7.061	16.977
11/04/2022	2,4300	2,3500	2,3500	2,4250	7.570	18.217
08/04/2022	2,4800	2,3850	2,4300	2,4300	2.473	5.999
07/04/2022	2,4200	2,3000	2,3450	2,4200	5.197	12.339
06/04/2022	2,3300	2,2050	2,2050	2,3300	5.226	11.975
05/04/2022	2,3250	2,2700	2,3000	2,3000	7.998	18.320
04/04/2022	2,4000	2,3200	2,3700	2,3500	9.020	21.218
01/04/2022	2,5200	2,3400	2,3400	2,4000	41.006	98.772
31/03/2022	2,3400	2,2500	2,2900	2,2900	1.656	3.809
30/03/2022	2,3000	2,2200	2,2250	2,2900	13.739	30.999
29/03/2022	2,3200	2,2100	2,2200	2,3000	15.155	34.639
28/03/2022	2,3100	2,1650	2,1650	2,2800	11.448	26.101
24/03/2022	2,2000	1,9700	2,0950	2,2000	19.173	39.759
23/03/2022	2,2850	2,1000	2,2850	2,1250	6.200	13.374
22/03/2022	2,2700	2,1500	2,2700	2,2400	5.740	12.589
21/03/2022	2,3200	2,2200	2,3000	2,2650	5.667	12.832
18/03/2022	2,4000	2,2400	2,3150	2,3000	44.853	103.456
17/03/2022	2,2000	2,1050	2,2000	2,1800	20.175	43.685
16/03/2022	2,2000	1,8200	1,8700	2,2000	102.701	212.923
15/03/2022	1,8280	1,7500	1,7500	1,8280	44.402	80.093
14/03/2022	1,7880	1,7120	1,7500	1,7800	11.979	21.024
11/03/2022	1,7640	1,6400	1,6420	1,7540	15.826	27.240
10/03/2022	1,7880	1,6500	1,7880	1,6860	18.544	31.075
09/03/2022	1,7900	1,7240	1,7620	1,7520	10.523	18.532
08/03/2022	1,7680	1,6700	1,7680	1,6980	15.241	26.076
04/03/2022	1,8300	1,7360	1,8300	1,7700	12.144	21.418
03/03/2022	1,8420	1,7800	1,7900	1,8100	9.991	18.082
02/03/2022	1,7980	1,7220	1,7700	1,7860	14.562	25.829
01/03/2022	1,8000	1,7640	1,8000	1,7680	12.954	23.069
28/02/2022	1,8400	1,7600	1,8400	1,7760	23.767	42.267
25/02/2022	1,8660	1,8000	1,8000	1,8420	26.568	48.594
24/02/2022	1,8780	1,7400	1,8500	1,7600	34.855	62.862
23/02/2022	1,9980	1,9100	1,9320	1,9220	12.814	24.829
22/02/2022	1,9400	1,8800	1,8860	1,9400	6.508	12.449
21/02/2022	1,9980	1,8800	1,9600	1,9400	20.384	39.078
18/02/2022	2,0250	1,9560	1,9760	1,9560	5.364	10.578
17/02/2022	2,0200	1,9500	2,0000	1,9600	12.398	24.350
16/02/2022	2,0750	2,0000	2,0600	2,0300	6.865	13.887
15/02/2022	2,1150	2,0150	2,1150	2,0650	14.875	30.506
14/02/2022	2,1400	2,0000	2,0350	2,0500	20.741	42.454
11/02/2022	2,1650	2,0100	2,0300	2,1650	19.295	40.715
10/02/2022	2,1350	2,0000	2,0950	2,0500	17.089	35.389
09/02/2022	2,0950	1,8820	1,9000	2,0750	33.852	67.774
08/02/2022	1,9280	1,8420	1,9100	1,9180	18.827	35.500
07/02/2022	1,9400	1,8880	1,9400	1,8900	11.135	21.265
04/02/2022	1,9300	1,7900	1,7900	1,9160	15.584	29.649
03/02/2022	1,9080	1,7540	1,9080	1,8980	25.856	47.107
02/02/2022	1,9160	1,8600	1,9160	1,8980	7.080	13.212
01/02/2022	1,9120	1,8680	1,9120	1,8700	1.430	2.711
31/01/2022	1,9220	1,8640	1,9000	1,9040	7.928	14.909
28/01/2022	1,9360	1,8600	1,8600	1,9160	2.755	5.242
27/01/2022	1,9460	1,8800	1,9460	1,9280	5.819	11.072
26/01/2022	1,9280	1,8400	1,8640	1,8800	15.494	29.305
25/01/2022	1,8480	1,8000	1,8480	1,8300	8.934	16.248
24/01/2022	1,8920	1,7820	1,8220	1,8060	17.725	32.369
21/01/2022	1,8960	1,8360	1,8900	1,8680	13.233	24.641
20/01/2022	1,9140	1,8380	1,8440	1,8920	19.630	36.855
19/01/2022	1,9000	1,8700	1,8960	1,8980	6.054	11.414
18/01/2022	1,9100	1,8660	1,9100	1,8960	10.290	19.432
17/01/2022	1,9480	1,9000	1,9480	1,9280	17.933	34.327
14/01/2022	1,9440	1,9040	1,9200	1,9260	4.628	8.878
13/01/2022	1,9440	1,8800	1,9000	1,9200	21.140	40.363
12/01/2022	1,9580	1,8820	1,8860	1,9020	32.753	62.906
11/01/2022	1,8800	1,8400	1,8500	1,8700	19.787	36.834
10/01/2022	1,9700	1,8360	1,9700	1,8360	25.194	47.875
07/01/2022	1,9500	1,9100	1,9500	1,9200	8.550	16.481
05/01/2022	1,9860	1,9000	1,9160	1,9820	23.781	46.528
04/01/2022	1,9000	1,8500	1,8840	1,9000	23.725	44.558
03/01/2022	1,9180	1,8500	1,8780	1,8560	16.374	30.782
31/12/2021	1,8780	1,8200	1,8480	1,8500	12.345	22.888
30/12/2021	1,8500	1,8000	1,8300	1,8360	29.038	52.795
29/12/2021	1,9180	1,8340	1,8740	1,8380	36.862	69.457
28/12/2021	1,9960	1,8600	1,9000	1,8740	114.533	220.605
27/12/2021	2,2550	1,6880	2,2550	1,8800	421.803	787.644
23/12/2021	2,4800	2,3900	2,4800	2,4100	2.632	6.369
22/12/2021	2,4700	2,3550	2,4700	2,3950	3.662	8.712
21/12/2021	2,4200	2,4000	2,4000	2,4200	1.300	3.130
20/12/2021	2,4000	2,3250	2,3500	2,3950	12.120	28.667
17/12/2021	2,4600	2,3900	2,4600	2,4250	6.763	16.323
16/12/2021	2,4500	2,3500	2,3600	2,4400	13.134	31.468
15/12/2021	2,3800	2,3750	2,3800	2,3750	114	271
14/12/2021	2,4350	2,3650	2,3850	2,3800	5.646	13.440
13/12/2021	2,4750	2,3550	2,4700	2,4100	8.013	19.401
10/12/2021	2,5100	2,4550	2,5100	2,4750	11.086	27.440
09/12/2021	2,5500	2,4600	2,4700	2,5200	25.511	63.787
08/12/2021	2,5450	2,4000	2,5300	2,4700	18.928	46.415
07/12/2021	2,5300	2,4500	2,5000	2,5300	24.829	61.921
06/12/2021	2,5500	2,4700	2,5000	2,5000	17.022	42.650
03/12/2021	2,5500	2,4500	2,4950	2,4950	19.065	47.779
02/12/2021	2,5600	2,4000	2,4700	2,4600	35.489	87.506
01/12/2021	2,4550	2,3400	2,3400	2,4400	23.516	56.411
30/11/2021	2,3000	2,2000	2,2400	2,3000	28.658	63.996
29/11/2021	2,2600	2,1550	2,1550	2,2600	11.284	24.738
26/11/2021	2,2200	2,1100	2,1400	2,1100	22.349	48.380
25/11/2021	2,3300	2,2200	2,2700	2,2900	12.667	28.599
24/11/2021	2,3000	2,2200	2,2800	2,2200	12.069	27.049
23/11/2021	2,3400	2,2200	2,2600	2,2750	10.990	24.689
22/11/2021	2,3500	2,2900	2,3200	2,2950	7.498	17.435
19/11/2021	2,4100	2,3100	2,4100	2,3550	22.347	52.135
18/11/2021	2,4000	2,3700	2,4000	2,3750	5.638	13.456
17/11/2021	2,4300	2,3800	2,4050	2,3800	8.132	19.478
16/11/2021	2,4750	2,4300	2,4500	2,4500	4.765	11.669
15/11/2021	2,5600	2,4400	2,5350	2,4750	8.590	21.450
12/11/2021	2,5700	2,4850	2,5400	2,5450	12.001	30.357
11/11/2021	2,5500	2,4700	2,5350	2,5500	6.741	17.060
10/11/2021	2,5700	2,4800	2,5650	2,5450	14.953	38.026
09/11/2021	2,5450	2,4000	2,4300	2,5250	24.432	60.704
08/11/2021	2,5200	2,4200	2,4650	2,4200	11.291	27.983
05/11/2021	2,4500	2,3700	2,4000	2,4400	9.301	22.423
04/11/2021	2,5400	2,4000	2,5400	2,4000	19.787	48.268
03/11/2021	2,5750	2,4250	2,4800	2,4450	31.288	77.790
02/11/2021	2,5700	2,4000	2,5700	2,4500	28.054	69.337
01/11/2021	2,6300	2,5000	2,5800	2,5550	35.268	90.745
29/10/2021	2,6150	2,4000	2,4000	2,5800	120.776	307.132
27/10/2021	2,3600	2,2950	2,3500	2,3400	5.090	11.795
26/10/2021	2,3700	2,2800	2,2800	2,3000	25.102	58.603
25/10/2021	2,2650	2,2050	2,2650	2,2450	1.621	3.614
22/10/2021	2,3000	2,2250	2,2700	2,2650	7.135	15.997
21/10/2021	2,3600	2,2250	2,3600	2,2250	5.904	13.325
20/10/2021	2,3500	2,2850	2,3150	2,2850	3.787	8.795
19/10/2021	2,3050	2,2600	2,2900	2,3000	3.160	7.192
18/10/2021	2,2650	2,2000	2,2000	2,2650	5.660	12.617
15/10/2021	2,2800	2,2000	2,2700	2,2200	22.026	49.012
14/10/2021	2,3350	2,2500	2,3200	2,2850	8.410	19.213
13/10/2021	2,4000	2,3000	2,3500	2,3000	7.561	17.704
12/10/2021	2,4750	2,3100	2,3250	2,3800	25.952	61.672
11/10/2021	2,4000	2,2900	2,3500	2,3300	11.625	27.136
08/10/2021	2,4300	2,3000	2,3800	2,3250	33.818	80.096
07/10/2021	2,3400	2,1450	2,1800	2,3300	41.450	94.989
06/10/2021	2,2000	2,1400	2,1800	2,1950	9.810	21.109
05/10/2021	2,2000	2,1200	2,1300	2,1800	10.417	22.576
04/10/2021	2,2050	2,1250	2,1700	2,1450	8.209	17.736
01/10/2021	2,1500	2,0850	2,0900	2,1100	8.778	18.504
30/09/2021	2,1750	2,1000	2,1750	2,1300	7.155	15.171
29/09/2021	2,2300	2,0750	2,2000	2,1700	14.474	31.283
28/09/2021	2,3200	2,1900	2,2700	2,1900	12.476	28.013
27/09/2021	2,3000	2,2050	2,2350	2,2700	20.131	45.322
24/09/2021	2,2850	2,1300	2,2150	2,1950	33.334	73.484
23/09/2021	2,3700	2,1900	2,2000	2,2150	95.745	220.971
22/09/2021	2,0650	1,9800	2,0000	2,0550	8.155	16.529
21/09/2021	2,0450	2,0000	2,0100	2,0000	9.202	18.455
20/09/2021	2,0550	2,0000	2,0500	2,0400	17.800	35.843
17/09/2021	2,1500	2,0900	2,1000	2,1000	5.977	12.597
16/09/2021	2,1500	2,0900	2,1000	2,1500	6.344	13.343
15/09/2021	2,1550	2,1000	2,1050	2,1350	13.814	29.222
14/09/2021	2,1500	2,1000	2,1400	2,1500	4.127	8.747
13/09/2021	2,2000	2,1350	2,2000	2,1750	1.740	3.771
10/09/2021	2,2150	2,1500	2,2050	2,2050	4.735	10.255
09/09/2021	2,1800	2,0800	2,0800	2,1650	20.418	43.874
08/09/2021	2,1500	2,0150	2,0600	2,1100	27.080	57.126
07/09/2021	2,1400	2,0600	2,0800	2,0650	16.270	34.120
06/09/2021	2,1900	2,1300	2,1800	2,1300	4.472	9.628
03/09/2021	2,1900	2,1400	2,1400	2,1800	1.307	2.829
02/09/2021	2,1800	2,1100	2,1600	2,1400	16.908	36.260
01/09/2021	2,2550	2,1550	2,2500	2,1650	16.113	35.436
31/08/2021	2,2900	2,2150	2,2850	2,2150	5.197	11.638
30/08/2021	2,3800	2,2400	2,3650	2,2750	15.512	35.063
27/08/2021	2,4000	2,2600	2,3750	2,2600	11.176	26.064
26/08/2021	2,4500	2,2650	2,2650	2,2950	38.517	91.521
25/08/2021	2,3150	2,2500	2,2800	2,2800	10.084	22.951
24/08/2021	2,3200	2,2450	2,2800	2,2750	17.201	39.222
23/08/2021	2,3500	2,2800	2,3200	2,2850	9.227	21.426
20/08/2021	2,3100	2,2000	2,2250	2,2900	48.133	109.567
19/08/2021	2,2400	2,1400	2,2150	2,1950	11.613	25.271
18/08/2021	2,3200	2,1300	2,1500	2,2500	28.576	64.716
17/08/2021	2,1600	2,1200	2,1400	2,1500	1.557	3.321
16/08/2021	2,1950	2,0900	2,1600	2,1600	19.192	41.197
13/08/2021	2,2250	2,1350	2,2100	2,1700	16.138	35.016
12/08/2021	2,2300	2,0300	2,0300	2,1850	115.522	248.228
11/08/2021	2,0250	1,9700	1,9700	2,0000	28.896	57.647
10/08/2021	1,9740	1,9000	1,9180	1,9660	12.884	25.005
09/08/2021	2,0000	1,9280	1,9600	1,9420	19.949	38.840
06/08/2021	2,0000	1,9200	1,9900	2,0000	13.842	27.325
05/08/2021	2,0100	1,9640	2,0000	2,0000	8.088	16.114
04/08/2021	2,0300	1,9800	1,9900	2,0000	14.858	29.704
03/08/2021	2,0600	1,9800	2,0300	2,0000	24.066	48.287
02/08/2021	2,1200	2,0200	2,1100	2,0700	12.720	26.031
30/07/2021	2,1500	2,0900	2,1350	2,1100	11.630	24.636
29/07/2021	2,1600	2,1000	2,1450	2,1350	7.772	16.555
28/07/2021	2,1450	2,0400	2,1000	2,1350	16.980	35.562
27/07/2021	2,1450	1,9800	1,9800	2,1200	69.892	146.892
26/07/2021	1,9900	1,9300	1,9380	1,9800	23.318	45.747
23/07/2021	1,9200	1,8880	1,8900	1,9200	8.230	15.714
22/07/2021	1,9000	1,8640	1,9000	1,8900	4.498	8.520
21/07/2021	1,9000	1,7980	1,7980	1,9000	42.846	78.076
20/07/2021	1,8080	1,7500	1,7780	1,7640	4.452	7.855
19/07/2021	1,8140	1,7200	1,7640	1,7500	5.516	9.743
16/07/2021	0,0000	0,0000	0,0000	1,8500	0	0
15/07/2021	1,8660	1,8300	1,8320	1,8500	430	795
14/07/2021	1,8800	1,8320	1,8780	1,8700	1.974	3.668
13/07/2021	1,8700	1,8060	1,8420	1,8700	3.451	6.367
12/07/2021	1,8300	1,8100	1,8160	1,8300	1.073	1.944
09/07/2021	1,8320	1,8000	1,8040	1,8060	3.994	7.211
08/07/2021	1,8580	1,8000	1,8220	1,8000	4.073	7.372
07/07/2021	1,8700	1,8120	1,8120	1,8660	3.480	6.442
06/07/2021	1,8560	1,8200	1,8200	1,8500	2.386	4.398
05/07/2021	1,9160	1,8060	1,8500	1,8100	4.620	8.417
02/07/2021	1,9700	1,8660	1,9400	1,9000	12.500	23.968
01/07/2021	1,9540	1,9160	1,9260	1,9320	13.806	26.810
30/06/2021	1,9260	1,8840	1,9100	1,9160	2.070	3.967
29/06/2021	1,9400	1,9000	1,9240	1,9120	11.270	21.653
28/06/2021	1,9320	1,8800	1,9060	1,9200	18.666	35.696
25/06/2021	1,8800	1,8300	1,8620	1,8800	17.379	32.313
24/06/2021	1,8300	1,7760	1,8300	1,8300	11.445	20.777
23/06/2021	1,8340	1,8000	1,8040	1,8300	6.315	11.418
22/06/2021	1,8400	1,7800	1,8400	1,8100	3.600	6.524
18/06/2021	1,8420	1,8020	1,8020	1,8380	2.344	4.303
17/06/2021	1,8460	1,8040	1,8200	1,8420	5.297	9.635
16/06/2021	1,9000	1,8520	1,8780	1,8520	7.720	14.489
15/06/2021	1,8900	1,8540	1,8800	1,8800	4.036	7.564
14/06/2021	1,8900	1,8500	1,8640	1,8860	3.152	5.907
11/06/2021	1,8880	1,8240	1,8260	1,8660	5.500	10.180
10/06/2021	1,8600	1,8300	1,8580	1,8580	8.290	15.333
09/06/2021	1,8740	1,8120	1,8740	1,8400	13.967	25.642
08/06/2021	1,8760	1,8360	1,8360	1,8740	2.562	4.751
07/06/2021	1,8780	1,8340	1,8500	1,8540	6.763	12.536
04/06/2021	1,8880	1,8000	1,8180	1,8500	14.998	27.571
03/06/2021	1,8120	1,7580	1,7700	1,8120	5.760	10.343
02/06/2021	1,8000	1,7700	1,7780	1,7700	5.252	9.350
01/06/2021	1,7880	1,7500	1,7520	1,7620	6.700	11.849
31/05/2021	1,7880	1,7140	1,7540	1,7780	28.607	50.834
28/05/2021	1,8220	1,7400	1,7800	1,8020	58.174	103.808
27/05/2021	1,8000	1,7300	1,7900	1,7900	6.180	10.997
26/05/2021	1,8280	1,7240	1,8160	1,7600	17.702	31.239
25/05/2021	1,8460	1,7820	1,8460	1,8160	2.330	4.201
24/05/2021	1,8500	1,7700	1,7900	1,8000	32.325	57.854
21/05/2021	1,8200	1,7640	1,8200	1,7960	17.123	30.686
20/05/2021	1,8620	1,7700	1,8020	1,8240	7.259	12.976
19/05/2021	1,8900	1,7700	1,8900	1,7880	12.788	23.486
18/05/2021	1,8980	1,8700	1,8760	1,8820	9.189	17.287
17/05/2021	1,9320	1,8700	1,9320	1,8760	4.326	8.130
14/05/2021	1,9200	1,8500	1,8580	1,8740	12.243	23.127
13/05/2021	1,8740	1,8340	1,8340	1,8580	13.310	24.656
12/05/2021	1,9100	1,8320	1,8360	1,8800	8.723	16.369
11/05/2021	1,8980	1,8080	1,8980	1,8900	24.646	46.182
10/05/2021	1,9400	1,8400	1,8860	1,8640	12.563	23.674
07/05/2021	1,8980	1,7800	1,8200	1,8200	32.707	59.943
06/05/2021	1,9000	1,8720	1,8820	1,8840	12.392	23.361
05/05/2021	2,0150	1,8800	2,0150	1,9000	23.846	45.464
29/04/2021	2,0850	1,7800	1,7980	1,9800	76.988	147.207
28/04/2021	1,8200	1,7700	1,7780	1,7940	18.021	32.278
27/04/2021	1,8400	1,7200	1,7200	1,7840	74.009	132.442
26/04/2021	1,8360	1,7220	1,7860	1,7220	91.966	161.995
23/04/2021	1,8300	1,7700	1,8300	1,7840	14.048	25.161
22/04/2021	1,8940	1,8000	1,8400	1,8200	43.127	78.590
21/04/2021	1,9800	1,8400	1,9800	1,8400	47.099	89.561
20/04/2021	1,9340	1,7460	1,7540	1,9340	45.159	83.607
19/04/2021	1,9900	1,7520	1,9900	1,7820	72.209	133.022
16/04/2021	2,0800	1,8200	1,9200	1,9900	423.928	828.754
15/04/2021	3,1700	2,1850	3,1700	2,1850	154.623	385.583
14/04/2021	3,1400	3,0700	3,1400	3,1200	13.396	41.537
13/04/2021	3,2300	3,1150	3,2300	3,1150	11.970	37.501
12/04/2021	3,2000	3,1300	3,1950	3,1600	9.248	29.221
09/04/2021	3,2650	3,1550	3,1950	3,1900	11.562	36.788
08/04/2021	3,2600	3,1800	3,2150	3,1950	8.421	27.002
07/04/2021	3,1950	3,1000	3,1800	3,1850	7.928	25.119
06/04/2021	3,3400	3,1250	3,3100	3,1250	51.117	165.609
01/04/2021	3,1800	3,0750	3,1800	3,1400	17.060	53.102
31/03/2021	3,1900	3,0900	3,1750	3,0900	16.581	52.118
30/03/2021	3,2000	3,1250	3,2000	3,1750	17.794	56.032
29/03/2021	3,2800	3,0600	3,1650	3,1200	34.624	110.349
26/03/2021	3,1500	3,0400	3,1000	3,1300	46.615	144.819
24/03/2021	3,0700	2,9900	3,0000	3,0700	9.430	28.669
23/03/2021	3,0750	2,9600	3,0000	3,0750	3.805	11.478
22/03/2021	3,0700	2,9750	3,0700	3,0200	1.229	3.698
19/03/2021	3,0400	2,8800	2,9100	3,0250	21.162	62.291
18/03/2021	3,0200	2,9100	2,9650	3,0200	14.693	43.655
17/03/2021	3,0850	2,9200	3,0550	2,9650	42.155	126.501
16/03/2021	3,2400	3,0600	3,1800	3,0600	23.097	72.374
12/03/2021	3,2800	3,1900	3,2150	3,2000	9.690	31.260
11/03/2021	3,2350	3,1700	3,1700	3,2000	7.810	25.019
10/03/2021	3,2100	3,1550	3,2000	3,1900	8.455	26.864
09/03/2021	3,2600	3,1550	3,2550	3,2600	9.826	31.427
08/03/2021	3,2950	3,1650	3,2950	3,2150	9.583	30.751
05/03/2021	3,3600	3,2000	3,2800	3,2100	31.055	101.761
04/03/2021	3,3550	3,0000	3,0550	3,2600	79.339	253.027
03/03/2021	3,1000	3,0000	3,1000	3,0400	9.107	27.642
02/03/2021	3,0600	3,0000	3,0500	3,0500	11.128	33.723
01/03/2021	3,1400	2,9900	3,1200	3,0600	13.481	41.130
26/02/2021	3,0750	3,0000	3,0750	3,0700	6.937	21.177
25/02/2021	3,0800	2,9900	3,0250	3,0750	17.343	52.745
24/02/2021	3,0050	2,9600	2,9650	3,0050	2.389	7.155
23/02/2021	3,0150	2,9500	3,0000	2,9900	4.081	12.154
22/02/2021	3,0600	2,9150	2,9800	3,0200	7.089	21.170
19/02/2021	3,0400	2,9000	2,9900	2,9800	31.903	93.915
18/02/2021	3,0850	2,9600	3,0150	2,9600	23.764	71.406
17/02/2021	3,1750	3,0000	3,1750	3,0650	13.971	42.572
16/02/2021	3,2000	3,0350	3,1050	3,1300	14.083	43.324
15/02/2021	3,2400	3,0900	3,1900	3,1300	22.723	71.932
12/02/2021	3,1600	2,9300	3,0700	3,1600	19.731	61.330
11/02/2021	3,0800	2,8600	2,9000	3,0150	16.545	49.386
10/02/2021	2,9350	2,8500	2,9350	2,8800	10.695	30.929
09/02/2021	2,9950	2,8600	2,9900	2,8900	17.041	49.604
08/02/2021	3,1300	2,9700	3,0200	2,9900	20.150	60.747
05/02/2021	3,1000	2,9450	2,9750	3,0100	34.314	102.947
04/02/2021	2,9200	2,7400	2,7550	2,9100	25.251	72.194
03/02/2021	3,0650	2,7550	3,0650	2,7550	42.371	120.346
02/02/2021	3,0800	2,9350	3,0050	3,0000	9.678	29.151
01/02/2021	3,0600	2,9700	3,0200	3,0050	10.369	31.087
29/01/2021	3,1000	2,9750	3,1000	3,0700	7.648	23.202
28/01/2021	3,1000	2,9200	2,9950	3,0900	23.435	70.995
27/01/2021	3,1650	2,9550	3,0700	2,9900	32.984	100.870
26/01/2021	3,2100	3,0600	3,0600	3,1750	23.932	75.047
25/01/2021	3,0950	2,9750	3,0800	3,0800	35.399	107.139
22/01/2021	3,2200	3,0800	3,1300	3,1750	13.678	42.770
21/01/2021	3,3700	3,2200	3,3400	3,2400	8.779	28.934
20/01/2021	3,4000	3,1900	3,1900	3,3000	36.360	119.839
19/01/2021	3,1500	3,0000	3,0750	3,1400	10.273	31.899
18/01/2021	3,0950	3,0000	3,0000	3,0000	8.418	25.449
15/01/2021	3,0800	2,9800	3,0100	3,0500	20.525	62.246
14/01/2021	3,2800	2,9900	3,2000	3,0500	33.605	105.613
13/01/2021	3,2200	3,1500	3,1500	3,2100	8.624	27.434
12/01/2021	3,3500	3,1600	3,3500	3,2200	4.187	13.481
11/01/2021	3,3400	3,1300	3,1900	3,2700	27.819	90.047
08/01/2021	3,3700	3,1800	3,3700	3,2700	22.650	74.444
07/01/2021	3,3500	3,0600	3,1500	3,3150	50.726	163.473
05/01/2021	3,1900	2,9600	3,0400	3,0600	30.169	93.508
04/01/2021	3,2000	2,9700	3,1100	3,0400	34.891	108.239
31/12/2020	3,0500	2,7500	2,7500	3,0450	69.951	206.453
30/12/2020	2,7850	2,5650	2,5700	2,7500	43.379	117.209
29/12/2020	2,6500	2,5000	2,5000	2,5700	30.634	79.071
28/12/2020	2,5200	2,4400	2,4850	2,4950	23.575	58.565
23/12/2020	2,4950	2,4400	2,4700	2,4700	3.482	8.530
22/12/2020	2,4800	2,4200	2,4800	2,4650	9.093	22.315
21/12/2020	2,5150	2,3350	2,4450	2,4300	17.905	43.113
18/12/2020	2,5400	2,4450	2,4800	2,5200	8.066	20.227
17/12/2020	2,5100	2,4350	2,5000	2,4800	11.605	28.746
16/12/2020	2,6150	2,5050	2,6150	2,5350	8.941	22.853
15/12/2020	2,5850	2,4800	2,5200	2,5650	7.276	18.300
14/12/2020	2,5650	2,4700	2,4700	2,5300	12.035	30.183
11/12/2020	2,5700	2,4800	2,5000	2,4800	20.888	52.574
10/12/2020	2,6600	2,5000	2,6250	2,5550	17.852	46.421
09/12/2020	2,7300	2,6250	2,6800	2,6250	16.976	45.231
08/12/2020	2,6800	2,5750	2,6800	2,6550	14.808	38.927
07/12/2020	2,7000	2,5750	2,6300	2,6050	10.627	28.224
04/12/2020	2,6550	2,4050	2,4300	2,6300	55.241	141.588
03/12/2020	2,4500	2,3750	2,4150	2,4300	8.777	21.221
02/12/2020	2,4450	2,3600	2,4450	2,4200	13.313	31.855
01/12/2020	2,4600	2,3450	2,3950	2,3750	26.248	62.948
30/11/2020	2,3900	2,3050	2,3300	2,3500	6.850	16.137
27/11/2020	2,4200	2,3500	2,3700	2,3500	22.960	54.491
26/11/2020	2,4300	2,3450	2,3900	2,4000	20.494	49.136
25/11/2020	2,3800	2,2400	2,2700	2,3650	43.097	100.744
24/11/2020	2,2800	2,2000	2,2000	2,2250	12.035	27.170
23/11/2020	2,2900	2,2000	2,2500	2,2450	13.598	30.565
20/11/2020	2,2900	2,2100	2,2700	2,2400	20.909	46.836
19/11/2020	2,3050	2,2500	2,2700	2,2900	19.886	45.208
18/11/2020	2,3250	2,2400	2,2550	2,3150	22.912	52.643
17/11/2020	2,3500	2,2750	2,3250	2,2850	21.418	49.355
16/11/2020	2,3950	2,2750	2,2800	2,2900	36.638	85.097
13/11/2020	2,3200	2,2500	2,3200	2,2850	6.498	14.778
12/11/2020	2,3900	2,2800	2,3500	2,2800	19.776	45.598
11/11/2020	2,3750	2,3000	2,3000	2,3300	13.126	30.566
10/11/2020	2,3800	2,2700	2,2750	2,3150	12.447	28.930
09/11/2020	2,3450	2,2500	2,2900	2,3200	31.031	71.459
06/11/2020	2,2800	2,1400	2,1400	2,2400	6.065	13.349
05/11/2020	2,2400	2,1800	2,2000	2,2000	25.444	55.921
04/11/2020	2,2750	2,2000	2,2300	2,2550	7.548	16.893
03/11/2020	2,3450	2,2300	2,3350	2,2650	5.032	11.487
02/11/2020	2,3400	2,1650	2,2500	2,3000	20.903	47.531
30/10/2020	2,2350	2,0800	2,1300	2,1950	18.070	38.830
29/10/2020	2,2000	2,0850	2,1850	2,0900	34.866	74.349
27/10/2020	2,2700	2,2050	2,2150	2,2250	12.121	27.046
26/10/2020	2,3700	2,2300	2,3400	2,2600	12.649	28.993
23/10/2020	2,4200	2,2150	2,2200	2,3600	27.376	63.572
22/10/2020	2,3100	2,1800	2,1950	2,2200	21.400	47.684
21/10/2020	2,2700	2,2000	2,2550	2,2000	11.414	25.267
20/10/2020	2,2500	2,1750	2,2000	2,2500	12.732	28.249
19/10/2020	2,2800	2,1650	2,2800	2,2100	24.709	54.370
16/10/2020	2,3000	2,2200	2,2950	2,2400	14.329	32.234
15/10/2020	2,3100	2,2350	2,2800	2,2650	16.044	36.559
14/10/2020	2,3900	2,2400	2,2400	2,3100	22.047	51.407
13/10/2020	2,3000	2,2300	2,2400	2,2400	6.809	15.407
12/10/2020	2,4000	2,2400	2,4000	2,2600	33.727	77.346
09/10/2020	2,4700	2,3750	2,4150	2,4000	19.404	46.674
08/10/2020	2,4800	2,3400	2,3400	2,4400	30.971	74.952
07/10/2020	2,3650	2,3150	2,3450	2,3400	10.512	24.616
06/10/2020	2,3650	2,2850	2,3500	2,3650	9.224	21.523
05/10/2020	2,3600	2,3050	2,3600	2,3550	12.782	29.953
02/10/2020	2,3450	2,2850	2,3000	2,3050	10.511	24.231
01/10/2020	2,3900	2,2050	2,2050	2,3150	27.729	63.822
30/09/2020	2,2350	2,1850	2,1950	2,2100	8.841	19.414
29/09/2020	2,2900	2,1950	2,2100	2,2100	15.727	35.086
28/09/2020	2,3600	2,2150	2,3450	2,2350	17.770	40.584
25/09/2020	2,3350	2,1700	2,2300	2,2250	34.845	77.413
24/09/2020	2,4200	2,1250	2,4150	2,1700	62.628	139.775
23/09/2020	2,5500	2,1800	2,5500	2,3500	136.345	325.969
22/09/2020	2,6950	2,5450	2,6300	2,5450	23.967	63.088
21/09/2020	2,7400	2,5200	2,6950	2,6200	42.740	111.445
18/09/2020	2,7350	2,5300	2,5300	2,6900	44.114	117.550
17/09/2020	2,5500	2,4700	2,5200	2,5100	15.979	39.977
16/09/2020	2,5750	2,4700	2,5600	2,4900	15.535	38.837
15/09/2020	2,5900	2,5000	2,5300	2,5300	26.991	68.458
14/09/2020	2,6200	2,5000	2,5500	2,5200	32.716	84.089
11/09/2020	2,5750	2,4700	2,5500	2,4950	11.638	29.301
10/09/2020	2,5700	2,4000	2,4350	2,5500	51.163	128.132
09/09/2020	2,4500	2,3250	2,3250	2,3950	14.046	33.768
08/09/2020	2,4150	2,2300	2,4150	2,3800	54.301	125.649
07/09/2020	2,4200	2,2850	2,4100	2,4200	45.337	106.994
04/09/2020	2,6250	2,3600	2,6200	2,3700	104.667	254.724
03/09/2020	2,7000	2,5900	2,5900	2,6150	12.404	32.666
02/09/2020	2,7000	2,6050	2,6750	2,6700	14.040	37.258
01/09/2020	2,8000	2,6500	2,7700	2,6650	27.339	74.299
31/08/2020	2,7800	2,6300	2,6300	2,7000	20.280	55.015
28/08/2020	2,7300	2,6200	2,6200	2,6450	12.336	32.989
27/08/2020	2,7400	2,6400	2,7100	2,6700	12.251	32.998
26/08/2020	2,7900	2,5400	2,5500	2,7000	62.474	169.005
25/08/2020	2,5500	2,4800	2,5150	2,5150	9.956	24.879
24/08/2020	2,5000	2,4000	2,4000	2,4900	6.554	16.150
21/08/2020	2,4600	2,3400	2,4400	2,4100	9.838	23.535
20/08/2020	2,4650	2,3800	2,4500	2,3800	6.758	16.281
19/08/2020	2,5700	2,4300	2,4900	2,4700	23.350	58.682
18/08/2020	2,5200	2,3900	2,4100	2,4750	51.652	126.848
17/08/2020	2,4100	2,2500	2,2500	2,4100	59.106	139.865
14/08/2020	2,2300	2,1250	2,1300	2,2250	3.909	8.549
13/08/2020	2,2500	2,1400	2,2450	2,1750	5.583	12.093
12/08/2020	2,2450	2,0800	2,1200	2,2400	21.987	47.929
11/08/2020	2,1350	2,0250	2,0250	2,0750	19.501	40.300
10/08/2020	2,2000	2,0250	2,1500	2,0250	39.944	82.955
07/08/2020	2,4500	2,2000	2,4500	2,2250	37.945	85.977
06/08/2020	2,4350	2,3650	2,4300	2,4200	5.189	12.446
05/08/2020	2,4700	2,2500	2,2500	2,4300	37.781	90.670
04/08/2020	2,3500	2,2600	2,2800	2,2950	11.278	25.916
03/08/2020	2,4150	2,3100	2,4150	2,3100	13.330	31.204
31/07/2020	2,3900	2,2550	2,3400	2,3900	5.397	12.556
30/07/2020	2,4500	2,2350	2,2950	2,2700	23.031	53.643
29/07/2020	2,3500	2,1350	2,1950	2,3300	63.114	142.848
28/07/2020	2,2800	1,9080	1,9660	2,1650	73.264	156.416
27/07/2020	2,0100	1,9000	1,9800	1,9000	16.014	31.093
24/07/2020	1,9580	1,8740	1,8900	1,9320	9.557	18.329
23/07/2020	1,9020	1,7920	1,8100	1,8720	25.591	46.879
22/07/2020	1,9080	1,7840	1,8900	1,8540	26.156	48.818
21/07/2020	2,1000	1,8100	2,1000	1,8700	43.966	84.534
20/07/2020	2,0800	1,9520	1,9520	1,9820	17.559	35.253
17/07/2020	2,1900	1,9800	2,1900	1,9920	18.832	38.471
16/07/2020	2,1550	1,9220	1,9220	2,0800	10.431	21.128
15/07/2020	2,1700	2,0000	2,1200	2,0000	30.013	62.271
14/07/2020	2,1650	1,9660	1,9960	2,1150	50.264	104.473
13/07/2020	2,0000	1,8500	1,9680	2,0000	36.586	71.397
10/07/2020	1,9400	1,7600	1,7600	1,9400	35.463	66.555
09/07/2020	1,8700	1,7760	1,8680	1,7820	10.819	19.703
08/07/2020	1,8900	1,6800	1,7140	1,8780	64.989	117.463
07/07/2020	1,7100	1,6280	1,7100	1,6620	6.826	11.416
06/07/2020	1,7940	1,6700	1,7800	1,6700	13.646	23.539
03/07/2020	1,9360	1,7700	1,9000	1,7700	29.323	54.430
02/07/2020	1,9880	1,5500	1,5540	1,9000	67.320	123.084
01/07/2020	1,5500	1,4700	1,5500	1,5380	2.751	4.168
30/06/2020	1,5580	1,5000	1,5320	1,5060	1.170	1.759
29/06/2020	1,5260	1,4900	1,4900	1,5020	3.798	5.719
26/06/2020	1,5680	1,5040	1,5040	1,5360	1.907	2.899
25/06/2020	1,5400	1,5020	1,5300	1,5400	6.396	9.799
24/06/2020	1,5600	1,5020	1,5600	1,5400	7.742	11.786
23/06/2020	1,5860	1,5500	1,5600	1,5520	10.940	17.011
22/06/2020	1,5800	1,5400	1,5800	1,5420	1.280	1.973
19/06/2020	1,5800	1,5000	1,5040	1,5300	4.665	7.208
18/06/2020	1,6400	1,5120	1,6400	1,5700	6.530	10.101
17/06/2020	1,5900	1,5500	1,5900	1,5800	1.358	2.130
16/06/2020	1,5840	1,5620	1,5680	1,5840	10.130	15.927
15/06/2020	1,5540	1,4800	1,4800	1,5540	9.481	14.517
12/06/2020	1,5300	1,4980	1,4980	1,5100	15.588	23.881
11/06/2020	1,5100	1,4500	1,4800	1,4880	16.846	24.867
10/06/2020	1,5760	1,4700	1,5760	1,4900	14.536	21.716
09/06/2020	1,5880	1,5200	1,5880	1,5640	6.255	9.811
05/06/2020	1,5980	1,5300	1,5900	1,5880	17.975	28.204
04/06/2020	1,6200	1,5320	1,6200	1,5500	14.477	22.516
03/06/2020	1,6220	1,5300	1,5940	1,5900	17.975	28.337
02/06/2020	1,5780	1,5460	1,5780	1,5760	6.441	10.032
01/06/2020	1,5960	1,5000	1,5680	1,5500	6.869	10.647
29/05/2020	1,5760	1,5040	1,5760	1,5140	6.712	10.215
28/05/2020	1,5980	1,5000	1,5000	1,5560	18.646	29.164
27/05/2020	1,5400	1,4340	1,4980	1,5400	20.274	30.435
26/05/2020	1,4980	1,4300	1,4500	1,4960	10.982	16.114
25/05/2020	1,5060	1,4400	1,5060	1,4800	4.807	7.012
22/05/2020	1,5080	1,4320	1,5080	1,4700	7.432	10.766
21/05/2020	1,5100	1,4500	1,5100	1,4700	2.458	3.604
20/05/2020	1,4980	1,4400	1,4980	1,4880	7.097	10.390
19/05/2020	1,5400	1,4500	1,5100	1,4880	4.483	6.642
18/05/2020	1,5600	1,4500	1,5600	1,5080	3.768	5.477
15/05/2020	1,5200	1,4380	1,5200	1,4380	7.027	10.323
14/05/2020	1,5100	1,4900	1,5100	1,4920	855	1.275
13/05/2020	1,5820	1,4600	1,5820	1,4720	26.261	39.285
12/05/2020	1,6100	1,5000	1,6100	1,5820	17.145	26.082
11/05/2020	1,6100	1,5400	1,5880	1,5700	5.828	9.177
08/05/2020	1,6180	1,5500	1,6180	1,5880	9.609	15.181
07/05/2020	1,5200	1,4700	1,5180	1,5180	6.518	9.866
06/05/2020	1,5180	1,4200	1,5180	1,4580	1.630	2.357
05/05/2020	1,5200	1,4200	1,5200	1,4200	9.041	13.230
04/05/2020	1,5980	1,4420	1,5980	1,4440	13.001	19.142
30/04/2020	1,6080	1,5320	1,5760	1,5840	18.795	29.299
29/04/2020	1,6580	1,5900	1,6580	1,5900	20.901	33.370
28/04/2020	1,6900	1,5960	1,6900	1,6260	7.265	11.775
27/04/2020	1,6800	1,6300	1,6500	1,6480	5.527	9.137
24/04/2020	1,6980	1,5820	1,6980	1,6400	26.395	43.158
23/04/2020	1,7700	1,6220	1,7700	1,6700	24.898	41.697
22/04/2020	1,7600	1,6800	1,6800	1,7000	28.035	48.490
21/04/2020	1,6460	1,4800	1,5000	1,6340	15.474	24.083
16/04/2020	1,5100	1,4620	1,4620	1,5000	10.420	15.438
15/04/2020	1,5980	1,4500	1,4520	1,4620	24.509	36.418
14/04/2020	1,5100	1,4100	1,4120	1,5100	16.365	23.864
09/04/2020	1,5200	1,4000	1,4880	1,4120	19.406	28.036
08/04/2020	1,4700	1,4100	1,4400	1,4640	7.331	10.629
07/04/2020	1,4900	1,4000	1,4480	1,4400	15.042	21.918
06/04/2020	1,3500	1,2800	1,3000	1,3500	22.250	29.461
03/04/2020	1,2260	1,1200	1,1200	1,2000	21.739	26.054
02/04/2020	1,1940	1,1200	1,1940	1,1200	3.990	4.530
01/04/2020	1,1940	1,0700	1,1940	1,1280	15.020	16.986
31/03/2020	1,2200	1,1400	1,1980	1,1500	13.785	16.079
30/03/2020	1,1640	1,1200	1,1400	1,1500	9.211	10.522
27/03/2020	1,2000	1,1300	1,1600	1,1660	12.418	14.380
26/03/2020	1,1900	1,0500	1,1000	1,1800	14.677	16.686
24/03/2020	1,1100	1,0200	1,0200	1,0760	12.469	13.356
23/03/2020	1,1000	0,9700	1,1000	0,9700	27.785	28.446
20/03/2020	1,2100	1,0800	1,1500	1,1700	68.338	79.676
19/03/2020	1,1900	1,0640	1,0800	1,0640	17.830	19.578
18/03/2020	1,0600	0,9700	0,9700	1,0600	10.230	10.652
17/03/2020	1,0480	0,9100	0,9360	1,0100	13.236	12.868
16/03/2020	0,9600	0,8700	0,9600	0,9550	38.444	36.325
13/03/2020	1,0700	0,9900	1,0300	0,9940	28.616	29.161
12/03/2020	1,1600	0,9520	1,1000	0,9600	79.480	81.869
11/03/2020	1,3100	1,1620	1,1800	1,2180	37.702	46.188
10/03/2020	1,3200	1,2000	1,2020	1,2000	35.955	45.330
09/03/2020	1,4500	1,1600	1,2500	1,1600	43.746	55.428
06/03/2020	1,5680	1,3520	1,5400	1,5320	22.193	32.824
05/03/2020	1,7500	1,4200	1,7500	1,5980	26.343	42.553
04/03/2020	1,8000	1,7100	1,8000	1,7120	7.164	12.536
03/03/2020	1,8300	1,7100	1,7100	1,7860	9.545	16.764
28/02/2020	1,7000	1,5500	1,5500	1,6200	30.196	49.085
27/02/2020	1,8680	1,7000	1,8680	1,7100	25.770	44.772
26/02/2020	1,8300	1,7500	1,7580	1,8300	10.350	18.622
25/02/2020	1,8500	1,7000	1,7000	1,8480	16.085	28.614
24/02/2020	1,9000	1,7300	1,8900	1,7500	52.019	94.439
21/02/2020	2,1300	2,0050	2,0600	2,0200	26.411	55.421
20/02/2020	2,1600	2,0800	2,1600	2,1300	2.939	6.159
19/02/2020	2,1300	2,0700	2,1150	2,1000	2.499	5.254
18/02/2020	2,1500	2,0600	2,1500	2,0750	3.727	7.837
17/02/2020	2,1750	2,1200	2,1700	2,1500	5.727	12.303
14/02/2020	2,1350	2,0900	2,1000	2,1250	12.643	26.706
13/02/2020	2,1000	2,0000	2,0000	2,0900	38.576	79.296
12/02/2020	2,0350	1,9700	2,0300	2,0000	6.593	13.195
11/02/2020	2,0100	1,9640	1,9900	2,0050	4.450	8.894
10/02/2020	1,9780	1,9000	1,9600	1,9760	2.052	3.998
07/02/2020	2,0200	1,9360	2,0200	1,9400	6.800	13.264
06/02/2020	2,0000	1,9500	2,0000	1,9880	3.667	7.262
05/02/2020	2,0500	1,9620	2,0500	1,9640	8.750	17.419
04/02/2020	2,0500	1,9600	1,9820	2,0000	26.810	53.644
03/02/2020	2,0200	1,8700	1,9000	1,9820	20.948	40.809
31/01/2020	2,1000	1,9100	2,0800	1,9200	26.665	52.223
30/01/2020	2,1350	2,0000	2,0300	2,0350	45.389	93.140
29/01/2020	2,1500	1,8880	1,8900	2,1050	81.694	165.471
28/01/2020	1,8680	1,8280	1,8600	1,8680	10.004	18.524
27/01/2020	1,8600	1,8020	1,8600	1,8320	16.534	30.266
24/01/2020	1,8900	1,8300	1,8400	1,8500	41.809	77.818
23/01/2020	1,8400	1,7800	1,8400	1,8100	16.069	29.224
22/01/2020	1,8460	1,7720	1,7720	1,8100	11.580	20.950
21/01/2020	1,8500	1,7800	1,8500	1,7980	9.037	16.262
20/01/2020	1,8180	1,7620	1,7680	1,8000	4.996	8.958
17/01/2020	1,7900	1,7620	1,7820	1,7620	10.498	18.647
16/01/2020	1,8180	1,7600	1,7900	1,7600	4.047	7.160
15/01/2020	1,8360	1,7700	1,8000	1,8000	18.417	32.996
14/01/2020	1,8140	1,6800	1,6800	1,8000	42.801	73.947
13/01/2020	1,8940	1,7340	1,8600	1,7500	93.644	167.920
10/01/2020	1,8600	1,8200	1,8200	1,8580	23.896	44.047
09/01/2020	1,8960	1,8300	1,8960	1,8300	11.234	20.853
08/01/2020	1,9200	1,8000	1,9200	1,8640	21.003	39.230
07/01/2020	1,9000	1,8300	1,9000	1,8440	16.401	30.340
03/01/2020	1,9300	1,8700	1,9300	1,9000	10.829	20.579
02/01/2020	1,9660	1,9000	1,9660	1,9540	17.287	33.518
31/12/2019	1,9600	1,8760	1,9280	1,9100	5.226	10.097
30/12/2019	1,9580	1,8040	1,8080	1,9280	7.102	13.441
27/12/2019	1,9700	1,9000	1,9180	1,9300	7.970	15.328
23/12/2019	1,9680	1,9000	1,9680	1,9120	6.689	12.789
20/12/2019	1,9600	1,9000	1,9400	1,9000	17.330	33.263
19/12/2019	1,9580	1,8240	1,8240	1,9420	57.167	110.120
18/12/2019	1,8340	1,6500	1,6680	1,8120	34.441	60.475
17/12/2019	1,6700	1,6320	1,6560	1,6680	16.810	27.740
16/12/2019	1,6980	1,6500	1,6500	1,6560	12.775	21.187
13/12/2019	1,7200	1,6660	1,7000	1,6700	32.396	54.827
12/12/2019	1,8180	1,6540	1,7800	1,6800	67.107	113.715
11/12/2019	1,8960	1,7640	1,8200	1,7800	104.136	190.530
10/12/2019	2,2900	1,7400	2,2100	1,7500	392.468	752.221
09/12/2019	2,5100	2,3900	2,5100	2,4550	22.446	54.686
06/12/2019	2,6000	2,5000	2,5450	2,5000	10.521	26.816
05/12/2019	2,6800	2,5700	2,6800	2,6000	7.579	19.699
04/12/2019	2,6750	2,5650	2,6350	2,5650	7.765	20.152
03/12/2019	2,6650	2,5800	2,6100	2,6350	8.968	23.348
02/12/2019	2,7700	2,6500	2,7000	2,6900	2.887	7.720
29/11/2019	2,7400	2,6000	2,6400	2,7200	19.732	52.285
28/11/2019	2,6600	2,5500	2,6600	2,6450	8.934	23.418
27/11/2019	2,7200	2,6800	2,7200	2,6850	8.915	24.041
26/11/2019	2,7800	2,7100	2,7200	2,7450	1.116	3.078
25/11/2019	2,8150	2,7200	2,8000	2,7200	7.037	19.327
22/11/2019	2,7900	2,7600	2,7800	2,7800	2.112	5.864
21/11/2019	2,8500	2,7500	2,8500	2,7700	7.277	20.209
20/11/2019	2,8300	2,7400	2,8300	2,7950	22.437	62.738
19/11/2019	2,8250	2,7400	2,8000	2,7500	11.077	30.647
18/11/2019	2,8700	2,7400	2,8700	2,8000	8.592	23.963
15/11/2019	2,8400	2,7700	2,8400	2,8100	2.536	7.110
14/11/2019	2,8600	2,7650	2,7650	2,8500	7.208	20.369
13/11/2019	2,8100	2,7500	2,8100	2,8050	4.481	12.392
12/11/2019	2,8150	2,7000	2,7000	2,8100	472	1.296
11/11/2019	2,8400	2,7000	2,8200	2,7600	6.521	17.963
08/11/2019	2,8800	2,7900	2,8800	2,8400	6.670	18.792
07/11/2019	2,8450	2,7750	2,8400	2,8400	9.423	26.547
06/11/2019	2,8250	2,7400	2,8000	2,8000	8.897	24.736
05/11/2019	2,8700	2,7800	2,8200	2,8150	4.521	12.751
04/11/2019	2,8900	2,8350	2,8900	2,8400	1.120	3.193
01/11/2019	2,8750	2,8200	2,8500	2,8550	4.986	14.220
31/10/2019	2,9150	2,8050	2,9150	2,8600	6.742	19.134
30/10/2019	2,8750	2,8000	2,8500	2,8500	11.770	33.203
29/10/2019	2,8850	2,8250	2,8300	2,8300	8.071	22.950
25/10/2019	2,9000	2,8000	2,8550	2,8800	6.902	19.629
24/10/2019	2,9750	2,8550	2,9450	2,9000	11.046	32.018
23/10/2019	2,9750	2,8500	2,8700	2,9300	15.740	45.739
22/10/2019	2,9200	2,8650	2,9000	2,8850	9.644	27.876
21/10/2019	2,9500	2,8500	2,8500	2,9200	4.328	12.633
18/10/2019	2,8800	2,8000	2,8600	2,8500	1.383	3.933
17/10/2019	2,9100	2,8200	2,9000	2,8350	4.942	14.103
16/10/2019	2,9200	2,7800	2,7800	2,8450	12.813	36.672
15/10/2019	2,8700	2,6900	2,6900	2,7850	23.843	66.372
14/10/2019	2,6800	2,5800	2,6400	2,6650	5.428	14.310
11/10/2019	2,6700	2,5750	2,6000	2,6600	15.558	40.966
10/10/2019	2,6150	2,5500	2,5500	2,5950	13.394	34.465
09/10/2019	2,6150	2,5000	2,5000	2,5400	26.286	67.307
08/10/2019	2,6000	2,4400	2,5800	2,5000	33.764	84.366
07/10/2019	2,6550	2,5800	2,6150	2,6350	6.475	16.943
04/10/2019	2,6600	2,5500	2,6400	2,6500	24.186	63.137
03/10/2019	2,7000	2,4900	2,6800	2,6100	37.326	96.245
02/10/2019	2,8500	2,6700	2,8500	2,6800	30.116	81.397
01/10/2019	2,8500	2,7400	2,7900	2,8500	36.881	102.228
30/09/2019	2,9300	2,7700	2,9200	2,8200	12.954	36.926
27/09/2019	2,9500	2,8700	2,9400	2,8950	7.373	21.295
26/09/2019	2,9950	2,9000	2,9500	2,9300	9.926	29.122
25/09/2019	2,9700	2,8700	2,9200	2,9000	16.873	48.839
24/09/2019	2,9700	2,9000	2,9200	2,9400	11.415	33.277
23/09/2019	2,9900	2,9300	2,9500	2,9400	7.002	20.619
20/09/2019	3,0100	2,9400	2,9800	2,9400	3.023	9.011
19/09/2019	3,0600	2,9600	2,9700	2,9600	14.653	43.982
18/09/2019	3,0600	2,9600	3,0000	3,0000	18.738	56.127
17/09/2019	3,0250	2,9550	3,0050	2,9550	5.810	17.269
16/09/2019	3,0550	3,0000	3,0000	3,0000	8.432	25.487
13/09/2019	3,0350	2,9700	3,0000	3,0200	11.785	35.479
12/09/2019	3,0550	2,9250	3,0000	3,0000	17.589	52.764
11/09/2019	3,0400	2,9700	2,9800	3,0300	12.477	37.484
10/09/2019	3,0550	2,9600	3,0000	2,9700	15.670	46.898
09/09/2019	3,1000	3,0000	3,1000	3,0700	14.310	43.620
06/09/2019	3,2100	3,0800	3,1200	3,0800	33.024	103.738
05/09/2019	3,1350	2,9500	3,0200	3,1200	71.557	221.116
04/09/2019	3,0300	2,8950	3,0300	2,8950	59.971	176.582
03/09/2019	3,0300	2,9000	2,9000	2,9600	19.969	59.644
02/09/2019	3,1000	2,9800	3,0200	3,0000	15.112	45.747
30/08/2019	3,1100	3,0400	3,1000	3,0800	12.067	37.064
29/08/2019	3,1500	3,0100	3,0900	3,0900	24.714	76.623
28/08/2019	3,1200	2,9750	3,0600	3,0600	40.110	122.565
27/08/2019	3,0700	2,9600	2,9700	3,0400	15.679	47.400
26/08/2019	3,0550	2,8350	2,8350	3,0400	12.947	37.941
23/08/2019	3,0850	2,8650	3,0850	2,9400	21.095	62.541
22/08/2019	3,1000	3,0000	3,0400	3,0600	29.955	91.131
21/08/2019	3,0400	2,8600	2,8700	3,0400	39.907	118.086
20/08/2019	2,8500	2,7700	2,7700	2,8500	11.880	33.264
19/08/2019	2,8300	2,6500	2,6500	2,8000	22.137	61.310
16/08/2019	2,7600	2,6250	2,7500	2,6250	19.040	50.932
14/08/2019	2,9300	2,7000	2,9300	2,7000	39.022	107.522
13/08/2019	2,8800	2,7000	2,8800	2,8200	77.304	213.472
12/08/2019	3,0800	2,8700	3,0100	2,8700	26.267	76.297
09/08/2019	3,1550	2,9700	3,1200	3,0100	22.404	68.216
08/08/2019	3,1000	2,8900	3,0550	3,1000	46.290	138.722
07/08/2019	3,1750	2,9100	3,0100	2,9250	40.595	123.878
06/08/2019	3,0000	2,8300	2,9300	3,0000	73.483	216.142
05/08/2019	3,3000	2,8500	3,3000	2,8500	113.634	347.422
02/08/2019	3,3900	3,2200	3,3200	3,3000	38.302	127.228
01/08/2019	3,4350	3,3300	3,4000	3,3300	39.613	133.945
31/07/2019	3,4800	3,3900	3,4000	3,4250	41.781	143.052
30/07/2019	3,5000	3,3300	3,4700	3,4000	85.498	291.929
29/07/2019	3,4900	3,2500	3,4900	3,3450	126.626	423.784
26/07/2019	3,5800	3,4100	3,4700	3,4700	61.094	213.504
25/07/2019	3,6500	3,4600	3,5500	3,4900	126.672	445.924
24/07/2019	3,7950	3,5400	3,6700	3,5700	112.566	413.055
23/07/2019	3,7500	3,3650	3,7000	3,6700	94.930	338.556
22/07/2019	3,9000	3,6600	3,8100	3,6600	67.164	254.910
19/07/2019	3,8700	3,6750	3,7300	3,8000	69.444	264.086
18/07/2019	3,7500	3,5100	3,6000	3,7300	69.972	253.227
17/07/2019	3,6800	3,5000	3,6200	3,6400	49.028	174.897
16/07/2019	3,6500	3,4100	3,4500	3,6200	72.325	257.201
15/07/2019	3,4900	3,3700	3,3700	3,4500	33.548	115.205
12/07/2019	3,4200	3,2900	3,4000	3,3700	52.273	175.652
11/07/2019	3,4300	3,0900	3,0900	3,3450	190.477	619.429
10/07/2019	3,0900	2,9150	2,9150	3,0600	59.756	181.038
09/07/2019	3,0350	2,9000	2,9800	2,9150	59.527	175.163
08/07/2019	3,0500	2,8300	2,8700	3,0400	89.764	265.829
05/07/2019	3,0400	2,8200	2,9800	2,8300	100.472	294.961
04/07/2019	3,1400	2,9100	3,1400	2,9300	222.518	663.568
03/07/2019	3,1000	2,8200	2,8900	3,0900	80.292	239.944
02/07/2019	2,9300	2,8350	2,9150	2,8500	25.379	72.870
01/07/2019	2,9400	2,7950	2,8900	2,8800	51.001	144.995
28/06/2019	2,9300	2,7700	2,9200	2,8600	63.977	182.391
27/06/2019	3,1900	2,8600	3,0050	2,8600	110.449	333.974
26/06/2019	3,0800	2,7700	2,7800	3,0100	90.494	269.043
25/06/2019	2,8900	2,7900	2,8350	2,8300	14.616	41.554
24/06/2019	2,9300	2,8200	2,8750	2,8550	23.491	67.237
21/06/2019	2,8750	2,7100	2,8750	2,7850	39.632	110.267
20/06/2019	2,8500	2,6000	2,6850	2,8000	90.048	247.504
19/06/2019	2,7700	2,5950	2,7400	2,6650	42.871	114.417
18/06/2019	2,8400	2,7000	2,7500	2,7450	37.557	103.158
14/06/2019	2,9350	2,7100	2,8000	2,7800	71.064	201.028
13/06/2019	2,9400	2,6900	2,7450	2,8000	72.613	203.491
12/06/2019	3,1500	2,7450	2,9500	2,7450	200.960	592.506
11/06/2019	2,8800	2,3000	2,3000	2,8700	203.576	539.014
10/06/2019	2,2800	2,1200	2,1900	2,2800	91.668	200.788
07/06/2019	2,1050	1,9400	1,9900	2,0900	56.772	117.133
06/06/2019	2,3400	1,9000	2,3000	1,9120	228.210	489.756
05/06/2019	2,0500	1,5000	1,6000	2,0500	215.589	400.819
04/06/2019	1,6780	1,5800	1,6400	1,5800	22.071	35.452
03/06/2019	1,6900	1,6400	1,6600	1,6400	21.762	36.111
31/05/2019	1,7120	1,6300	1,7120	1,6780	32.213	53.453
30/05/2019	1,6800	1,6400	1,6740	1,6800	18.032	29.918
29/05/2019	1,6880	1,6300	1,6740	1,6720	6.242	10.366
28/05/2019	1,6760	1,5900	1,5900	1,6740	17.869	29.595
27/05/2019	1,7000	1,6000	1,7000	1,6020	25.318	41.393
24/05/2019	1,6480	1,5780	1,5800	1,6180	2.215	3.518
23/05/2019	1,6200	1,5720	1,6060	1,6200	7.200	11.430
22/05/2019	1,6500	1,6300	1,6500	1,6300	2.456	4.034
21/05/2019	1,6500	1,5720	1,5980	1,6500	11.343	18.240
20/05/2019	1,6480	1,5860	1,6480	1,5860	7.406	11.774
17/05/2019	1,6800	1,6040	1,6800	1,6400	4.696	7.671
16/05/2019	1,6900	1,6300	1,6600	1,6780	14.700	24.418
15/05/2019	1,6600	1,5500	1,5500	1,6500	22.786	36.857
14/05/2019	1,5640	1,5300	1,5580	1,5500	9.604	14.834
13/05/2019	1,5600	1,5000	1,5340	1,5500	21.535	32.685
10/05/2019	1,5840	1,5300	1,5600	1,5320	7.529	11.651
09/05/2019	1,5980	1,4960	1,5700	1,5400	24.552	37.378
08/05/2019	1,6380	1,5700	1,6120	1,5700	14.783	23.425
07/05/2019	1,6380	1,5800	1,6060	1,5900	22.370	35.811
06/05/2019	1,6800	1,6020	1,6500	1,6060	16.138	26.288
03/05/2019	1,7220	1,6600	1,6740	1,7000	10.485	17.740
02/05/2019	1,7240	1,6720	1,7200	1,6720	8.239	13.966
30/04/2019	1,7360	1,6800	1,7300	1,7160	890	1.527
25/04/2019	1,7360	1,7000	1,7360	1,7300	3.846	6.611
24/04/2019	1,7640	1,6820	1,7600	1,7240	23.726	40.776
23/04/2019	1,7900	1,6300	1,6700	1,7300	74.647	129.427
18/04/2019	1,6800	1,5800	1,6800	1,6200	9.389	15.138
17/04/2019	1,6500	1,6000	1,6200	1,6200	9.437	15.294
16/04/2019	1,6500	1,5900	1,6400	1,6020	18.798	30.379
15/04/2019	1,7000	1,6600	1,6980	1,6660	17.590	29.490
12/04/2019	1,7000	1,6240	1,6700	1,6960	21.386	35.909
11/04/2019	1,6900	1,6300	1,6300	1,6500	27.561	45.461
10/04/2019	1,7000	1,5700	1,6100	1,6200	62.697	101.460
09/04/2019	1,8400	1,6740	1,8400	1,6740	40.867	71.368
08/04/2019	1,8480	1,7700	1,8000	1,8480	11.369	20.535
05/04/2019	1,8700	1,7800	1,8200	1,8300	27.740	50.472
04/04/2019	1,8600	1,7500	1,7700	1,8500	22.513	41.155
03/04/2019	1,8400	1,7700	1,8100	1,7900	24.880	45.057
02/04/2019	1,8500	1,6900	1,6900	1,8100	29.158	52.143
01/04/2019	1,7400	1,6800	1,7000	1,7300	34.709	59.115
29/03/2019	1,7300	1,6500	1,7100	1,7000	8.500	14.501
28/03/2019	1,7000	1,6100	1,7000	1,7000	12.140	20.129
27/03/2019	1,7400	1,6500	1,6900	1,6600	33.780	56.685
26/03/2019	1,7300	1,6400	1,6400	1,7300	6.345	10.816
22/03/2019	1,7600	1,6600	1,7300	1,6600	23.544	40.078
21/03/2019	1,7900	1,7200	1,7200	1,7200	16.875	29.355
20/03/2019	1,7800	1,7300	1,7400	1,7500	18.760	33.050
19/03/2019	1,8200	1,7700	1,8100	1,7800	11.054	19.637
18/03/2019	1,8100	1,7100	1,7200	1,8100	30.385	53.858
15/03/2019	1,8200	1,7500	1,7600	1,7600	25.682	45.704
14/03/2019	1,8300	1,7200	1,7900	1,7900	45.214	79.660
13/03/2019	1,8600	1,7400	1,7900	1,7400	87.592	158.634
12/03/2019	1,7300	1,4800	1,4800	1,7300	77.268	124.992
08/03/2019	1,5500	1,4300	1,4600	1,5200	44.915	66.764
07/03/2019	1,5700	1,4500	1,5100	1,4800	46.598	69.411
06/03/2019	1,7000	1,5300	1,6400	1,5500	83.022	134.095
05/03/2019	1,6100	1,3600	1,3600	1,5800	141.749	217.793
04/03/2019	1,3700	1,3300	1,3700	1,3500	32.844	44.272
01/03/2019	1,3900	1,3500	1,3900	1,3700	12.625	17.140
28/02/2019	1,4000	1,3500	1,4000	1,3800	28.588	39.346
27/02/2019	1,3900	1,3400	1,3600	1,3900	11.025	15.060
26/02/2019	1,3800	1,3300	1,3500	1,3500	28.726	38.819
25/02/2019	1,3800	1,3500	1,3600	1,3500	18.814	25.595
22/02/2019	1,3800	1,3400	1,3800	1,3800	11.676	15.827
21/02/2019	1,4200	1,3800	1,4200	1,3800	11.783	16.397
20/02/2019	1,4100	1,3700	1,3800	1,3900	20.225	28.126
19/02/2019	1,3900	1,3600	1,3600	1,3800	7.111	9.770
18/02/2019	1,4000	1,3400	1,3700	1,3800	13.249	18.150
15/02/2019	1,3500	1,3300	1,3300	1,3500	2.864	3.821
14/02/2019	1,3500	1,3300	1,3300	1,3400	10.078	13.529
13/02/2019	1,3600	1,3000	1,3600	1,3200	23.854	31.390
12/02/2019	1,3800	1,3300	1,3500	1,3500	13.381	18.180
11/02/2019	1,3600	1,3100	1,3400	1,3200	7.037	9.334
08/02/2019	1,3600	1,3100	1,3600	1,3100	9.772	12.903
07/02/2019	1,3900	1,3200	1,3700	1,3500	5.022	6.750
06/02/2019	1,3900	1,3400	1,3600	1,3700	21.019	28.897
05/02/2019	1,3600	1,3300	1,3600	1,3600	10.141	13.586
04/02/2019	1,3600	1,2900	1,3200	1,3500	14.620	19.419
01/02/2019	1,3200	1,2800	1,2900	1,3200	5.869	7.640
31/01/2019	1,3500	1,2800	1,3100	1,3200	12.876	16.749
30/01/2019	1,3300	1,2800	1,3000	1,3300	8.124	10.522
29/01/2019	1,3400	1,2700	1,3000	1,2800	20.802	26.747
28/01/2019	1,3600	1,2800	1,3600	1,2800	25.446	33.605
25/01/2019	1,4100	1,3200	1,4100	1,3600	7.851	10.793
24/01/2019	1,3600	1,3200	1,3600	1,3600	6.084	8.128
23/01/2019	1,3700	1,3400	1,3700	1,3600	2.760	3.741
22/01/2019	1,3800	1,3500	1,3800	1,3700	12.358	16.969
21/01/2019	1,3500	1,2600	1,2900	1,3500	15.274	19.890
18/01/2019	1,3000	1,2500	1,2600	1,2800	1.970	2.503
17/01/2019	1,3300	1,2700	1,3300	1,2700	1.349	1.728
16/01/2019	1,3300	1,2800	1,2800	1,2900	15.024	19.336
15/01/2019	1,3700	1,2900	1,3300	1,3000	12.640	16.631
14/01/2019	1,3600	1,3100	1,3600	1,3300	7.385	9.824
11/01/2019	1,4000	1,3400	1,3500	1,3600	8.817	12.140
10/01/2019	1,4400	1,3300	1,3300	1,3500	21.837	30.555
09/01/2019	1,3700	1,3300	1,3700	1,3700	4.924	6.639
08/01/2019	1,3400	1,2900	1,2900	1,3400	5.193	6.898
07/01/2019	1,3500	1,3100	1,3400	1,3100	7.344	9.778
04/01/2019	1,3000	1,2400	1,2900	1,3000	7.354	9.496
03/01/2019	1,2900	1,2400	1,2500	1,2900	5.850	7.372
02/01/2019	1,3000	1,2500	1,2900	1,2500	6.397	8.186
31/12/2018	1,3000	1,2600	1,2900	1,2600	1.034	1.308
28/12/2018	1,3200	1,2500	1,3000	1,2800	10.683	13.601
27/12/2018	1,3500	1,2600	1,3500	1,2600	12.370	15.910
21/12/2018	1,4200	1,3300	1,3900	1,3500	16.228	21.900
20/12/2018	1,4000	1,3500	1,3600	1,3800	5.364	7.311
19/12/2018	1,4500	1,3800	1,4200	1,3800	24.634	34.571
18/12/2018	1,5000	1,4100	1,4100	1,4100	14.770	21.180
17/12/2018	1,4800	1,4300	1,4600	1,4800	13.261	19.199
14/12/2018	1,5000	1,4400	1,5000	1,5000	10.865	16.032
13/12/2018	1,5300	1,4700	1,5000	1,4700	6.861	10.241
12/12/2018	1,5200	1,4600	1,5200	1,5000	4.628	6.861
11/12/2018	1,5300	1,4500	1,5300	1,4500	8.153	12.036
10/12/2018	1,5300	1,4900	1,5000	1,5000	5.861	8.818
07/12/2018	1,5400	1,4700	1,4900	1,5300	12.700	19.115
06/12/2018	1,5300	1,4700	1,5300	1,4700	16.422	24.326
05/12/2018	1,6000	1,5100	1,5700	1,5100	15.973	24.895
04/12/2018	1,6300	1,5000	1,5000	1,5600	55.173	86.921
03/12/2018	1,5200	1,4500	1,4800	1,5000	16.350	24.225
30/11/2018	1,5000	1,4200	1,5000	1,4400	11.847	17.088
29/11/2018	1,5000	1,4300	1,4800	1,4400	43.747	63.540
28/11/2018	1,5400	1,4700	1,5400	1,4800	14.910	22.164
27/11/2018	1,5700	1,5100	1,5300	1,5400	12.841	19.714
26/11/2018	1,5800	1,5000	1,5400	1,5400	10.679	16.295
23/11/2018	1,5700	1,5000	1,5000	1,5400	19.162	29.315
22/11/2018	1,5500	1,3700	1,4500	1,5000	19.618	29.221
21/11/2018	1,4500	1,3900	1,4300	1,4000	7.116	10.067
20/11/2018	1,4100	1,3700	1,3700	1,3900	9.264	12.786
19/11/2018	1,4900	1,3800	1,4500	1,4200	11.295	15.970
16/11/2018	1,5000	1,4100	1,5000	1,4200	13.440	19.217
15/11/2018	1,5300	1,4700	1,5200	1,4700	2.480	3.729
14/11/2018	1,5500	1,4800	1,5500	1,4800	4.665	6.971
13/11/2018	1,5500	1,4900	1,5200	1,5400	8.512	12.955
12/11/2018	1,5500	1,4700	1,5200	1,5300	13.720	20.882
09/11/2018	1,4900	1,4400	1,4500	1,4700	9.680	14.168
08/11/2018	1,4600	1,3900	1,4500	1,4500	15.368	21.773
07/11/2018	1,4500	1,3900	1,4000	1,4100	20.326	28.717
06/11/2018	1,5500	1,4000	1,5200	1,4000	67.372	99.494
05/11/2018	1,6500	1,5400	1,5900	1,5400	72.450	115.200
02/11/2018	1,6400	1,5200	1,5200	1,5900	83.056	131.254
01/11/2018	1,5400	1,4600	1,5000	1,5000	40.632	61.422
31/10/2018	1,5500	1,4100	1,4100	1,4900	55.465	84.098
30/10/2018	1,4900	1,4000	1,4900	1,4200	5.175	7.327
29/10/2018	1,4700	1,4000	1,4300	1,4300	4.129	5.884
26/10/2018	1,5000	1,4000	1,5000	1,4300	8.787	12.526
25/10/2018	1,5000	1,4400	1,4700	1,4500	5.200	7.664
24/10/2018	1,5200	1,4400	1,4600	1,4600	14.790	21.841
23/10/2018	1,4700	1,3500	1,3500	1,4600	24.784	35.240
22/10/2018	1,4200	1,3600	1,3900	1,3900	2.750	3.828
19/10/2018	1,4600	1,3800	1,4200	1,4000	14.263	20.088
18/10/2018	1,4500	1,4000	1,4100	1,4500	2.008	2.838
17/10/2018	1,4900	1,4200	1,4900	1,4600	665	962
16/10/2018	1,5100	1,4600	1,4600	1,4900	2.050	3.069
15/10/2018	1,4700	1,3300	1,3300	1,4400	4.972	7.099
12/10/2018	1,5200	1,4200	1,5200	1,4200	18.631	27.105
11/10/2018	1,5700	1,4500	1,5000	1,4800	59.682	91.425
10/10/2018	1,6000	1,4000	1,4100	1,5200	55.043	83.202
09/10/2018	1,4700	1,3800	1,4400	1,4300	33.631	47.448
08/10/2018	1,4500	1,3600	1,3900	1,4000	28.529	40.331
05/10/2018	1,4900	1,3900	1,4200	1,3900	66.656	95.674
04/10/2018	1,3600	1,2900	1,2900	1,3200	9.854	13.062
03/10/2018	1,3700	1,2600	1,3700	1,3100	12.744	16.396
02/10/2018	1,4100	1,3200	1,3800	1,3200	9.939	13.457
01/10/2018	1,4000	1,3400	1,3900	1,3800	4.340	5.957
28/09/2018	1,4100	1,3300	1,3800	1,3300	18.790	25.670
27/09/2018	1,4700	1,3800	1,4600	1,4000	47.307	66.740
26/09/2018	1,4600	1,3100	1,3100	1,4500	58.659	81.166
25/09/2018	1,3000	1,2300	1,2300	1,3000	7.174	9.159
24/09/2018	1,2500	1,2000	1,2500	1,2400	7.950	9.816
21/09/2018	1,2500	1,2100	1,2100	1,2400	10.254	12.565
20/09/2018	1,2300	1,2000	1,2000	1,2300	1.700	2.045
19/09/2018	1,2600	1,2200	1,2500	1,2200	4.002	4.994
18/09/2018	1,2300	1,1900	1,1900	1,2300	2.820	3.418
17/09/2018	1,2200	1,1700	1,1700	1,2000	2.400	2.864
14/09/2018	1,2200	1,1600	1,1600	1,2000	6.020	7.206
13/09/2018	1,2200	1,1600	1,1800	1,1700	7.570	9.005
12/09/2018	1,2400	1,1800	1,2000	1,1800	10.745	13.015
11/09/2018	1,2300	1,2200	1,2300	1,2200	746	910
10/09/2018	1,2500	1,2100	1,2200	1,2400	5.550	6.875
07/09/2018	1,2600	1,1900	1,2500	1,2500	10.548	12.827
06/09/2018	1,2500	1,2200	1,2200	1,2300	7.222	8.870
05/09/2018	1,2400	1,2100	1,2400	1,2400	3.001	3.698
04/09/2018	1,2900	1,2400	1,2700	1,2400	13.135	16.511
03/09/2018	1,3100	1,2600	1,2800	1,3100	8.300	10.670
31/08/2018	1,3300	1,2900	1,2900	1,3000	8.644	11.304
30/08/2018	1,3600	1,2900	1,2900	1,3100	41.817	55.219
29/08/2018	1,2900	1,1700	1,1800	1,2900	19.154	24.218
28/08/2018	1,2400	1,2000	1,2000	1,2200	5.072	6.202
27/08/2018	1,2100	1,1500	1,1700	1,2000	10.000	11.822
24/08/2018	1,1900	1,1500	1,1600	1,1700	7.582	8.832
23/08/2018	1,1800	1,1500	1,1800	1,1700	7.030	8.133
22/08/2018	1,1800	1,0900	1,1200	1,1600	13.656	15.593
21/08/2018	1,2100	1,1000	1,2100	1,1100	3.755	4.244
20/08/2018	1,1900	1,1300	1,1900	1,1300	4.051	4.629
17/08/2018	1,2000	1,1100	1,1700	1,1500	12.083	13.785
16/08/2018	1,1800	1,1400	1,1800	1,1600	4.051	4.711
14/08/2018	1,2300	1,1500	1,2300	1,1800	13.661	16.054
13/08/2018	1,2200	1,1500	1,2100	1,1800	5.741	6.669
10/08/2018	1,2300	1,1900	1,2200	1,1900	3.300	3.983
09/08/2018	1,3000	1,2300	1,3000	1,2500	4.599	5.735
08/08/2018	1,2900	1,2500	1,2600	1,2900	2.260	2.844
07/08/2018	1,3000	1,2700	1,2800	1,3000	6.910	8.956
06/08/2018	1,2800	1,2600	1,2800	1,2800	1.205	1.522
03/08/2018	1,2900	1,2900	1,2900	1,2900	200	258
02/08/2018	1,3300	1,2700	1,3300	1,2800	2.203	2.813
01/08/2018	1,3500	1,2700	1,3500	1,2900	2.915	3.783
31/07/2018	1,3300	1,1900	1,1900	1,2900	34.310	44.377
30/07/2018	1,1800	1,1600	1,1700	1,1800	1.345	1.581
27/07/2018	1,2000	1,1600	1,1600	1,1700	4.512	5.277
26/07/2018	1,2000	1,1600	1,1800	1,1600	9.323	10.949
25/07/2018	1,2000	1,1700	1,2000	1,1900	5.300	6.294
24/07/2018	1,2400	1,2000	1,2400	1,2200	613	735
23/07/2018	1,2000	1,1600	1,1900	1,1600	7.862	9.257
20/07/2018	1,2500	1,1900	1,2200	1,2300	7.426	8.928
19/07/2018	1,2300	1,2100	1,2200	1,2300	1.751	2.136
18/07/2018	1,2500	1,2200	1,2200	1,2300	3.360	4.131
17/07/2018	1,2600	1,2200	1,2200	1,2400	8.301	10.285
16/07/2018	1,2500	1,2100	1,2100	1,2100	4.410	5.360
13/07/2018	1,2500	1,2000	1,2000	1,2300	9.283	11.274
12/07/2018	1,2500	1,2000	1,2300	1,2000	12.958	15.850
11/07/2018	1,2700	1,2100	1,2300	1,2700	1.550	1.887
10/07/2018	1,2500	1,2300	1,2400	1,2300	3.850	4.774
09/07/2018	1,2300	1,2300	1,2300	1,2300	833	1.024
06/07/2018	1,2600	1,2200	1,2600	1,2200	2.998	3.725
05/07/2018	1,2500	1,2200	1,2200	1,2400	2.000	2.478
04/07/2018	1,2500	1,2200	1,2200	1,2200	13.191	16.175
03/07/2018	1,2800	1,2500	1,2800	1,2500	8.598	10.838
02/07/2018	1,3000	1,2600	1,2700	1,2600	10.464	13.382
29/06/2018	1,3000	1,2500	1,2800	1,2500	26.031	33.086
28/06/2018	1,3800	1,2400	1,3500	1,2600	52.850	67.273
27/06/2018	1,3500	1,2900	1,3000	1,3500	1.900	2.541
26/06/2018	1,3600	1,3000	1,3600	1,3300	11.987	15.838
25/06/2018	1,3800	1,3200	1,3400	1,3800	8.900	11.935
22/06/2018	1,4100	1,3600	1,3800	1,3700	20.008	27.615
21/06/2018	1,4000	1,3500	1,3700	1,3800	4.183	5.759
20/06/2018	1,3900	1,3500	1,3600	1,3800	6.650	9.108
19/06/2018	1,4000	1,3300	1,3600	1,3500	10.349	14.076
18/06/2018	1,4300	1,3800	1,4300	1,4000	13.572	19.051
15/06/2018	1,4600	1,3700	1,4000	1,4000	38.599	54.443
14/06/2018	1,4000	1,3000	1,3000	1,4000	23.069	31.125
13/06/2018	1,3200	1,2900	1,3000	1,3000	8.804	11.446
12/06/2018	1,3200	1,3000	1,3000	1,3200	260	338
11/06/2018	1,3100	1,2600	1,2700	1,3000	4.700	6.028
08/06/2018	1,3000	1,2500	1,2700	1,2800	6.103	7.813
07/06/2018	1,3400	1,3000	1,3000	1,3300	6.230	8.199
06/06/2018	1,3300	1,2900	1,3300	1,2900	4.630	6.022
05/06/2018	1,3300	1,3000	1,3000	1,3300	30.350	39.647
04/06/2018	1,3200	1,2700	1,2700	1,3000	12.995	16.737
01/06/2018	1,3000	1,2500	1,2500	1,2600	15.562	19.867
31/05/2018	1,2900	1,2300	1,2700	1,2300	19.400	24.317
30/05/2018	1,2600	1,2100	1,2200	1,2400	21.355	26.447
29/05/2018	1,2300	1,1700	1,2200	1,2000	50.875	60.814
25/05/2018	1,3500	1,2400	1,3500	1,2600	35.100	44.665
24/05/2018	1,3600	1,3000	1,3400	1,3100	12.791	16.870
23/05/2018	1,3900	1,3200	1,3500	1,3700	12.245	16.518
22/05/2018	1,3900	1,3400	1,3600	1,3600	8.414	11.514
21/05/2018	1,3700	1,3200	1,3700	1,3200	15.417	20.604
18/05/2018	1,3800	1,3100	1,3800	1,3700	11.797	15.898
17/05/2018	1,4100	1,3400	1,3600	1,3500	23.239	31.956
16/05/2018	1,4000	1,3300	1,3600	1,3600	26.421	35.790
15/05/2018	1,4500	1,3600	1,4400	1,3600	14.315	20.102
14/05/2018	1,4800	1,4100	1,4500	1,4100	17.420	25.059
11/05/2018	1,5000	1,3600	1,3600	1,4700	34.619	49.641
10/05/2018	1,3900	1,2800	1,3800	1,3800	39.371	52.122
09/05/2018	1,4200	1,3200	1,3900	1,3200	15.493	21.164
08/05/2018	1,4000	1,0100	1,3700	1,3800	127.081	156.539
07/05/2018	1,4500	1,3600	1,4100	1,3600	56.757	78.843
04/05/2018	1,5400	1,4500	1,5400	1,4500	39.172	58.122
03/05/2018	1,5800	1,5200	1,5700	1,5200	29.115	45.096
02/05/2018	1,6300	1,5800	1,6200	1,5800	27.224	43.346
30/04/2018	1,6200	1,5100	1,5100	1,6200	1.512.360	2.103.099
27/04/2018	1,5400	1,5000	1,5000	1,5100	24.626	37.594
26/04/2018	1,5500	1,4900	1,5200	1,4900	26.322	40.134
25/04/2018	1,5700	1,5100	1,5700	1,5200	49.188	75.293
24/04/2018	1,6200	1,5600	1,5800	1,5800	34.623	54.729
23/04/2018	1,6000	1,5500	1,5600	1,5900	23.275	36.718
20/04/2018	1,6200	1,5500	1,6000	1,5700	42.130	66.568
19/04/2018	1,6700	1,5900	1,6600	1,5900	54.718	88.844
18/04/2018	1,6500	1,5300	1,5800	1,6400	114.232	182.200
17/04/2018	1,6500	1,5500	1,6200	1,5700	82.751	132.364
16/04/2018	1,6400	1,5200	1,5300	1,6200	57.149	91.420
13/04/2018	1,7000	1,5200	1,7000	1,5600	112.565	178.323
12/04/2018	1,8400	1,5200	1,5200	1,6600	237.993	401.263
11/04/2018	1,5200	1,3700	1,4000	1,5000	101.261	146.261
10/04/2018	1,4100	1,3400	1,3800	1,4000	59.415	82.400
05/04/2018	1,3700	1,3000	1,3200	1,3700	53.134	71.047
04/04/2018	1,3000	1,2500	1,2800	1,3000	35.111	45.231
03/04/2018	1,3000	1,1700	1,3000	1,2600	78.233	96.468
29/03/2018	1,3600	1,2700	1,3300	1,2700	46.465	60.559
28/03/2018	1,3500	1,3000	1,3000	1,3100	28.972	38.415
27/03/2018	1,3800	1,3200	1,3400	1,3200	62.648	84.614
26/03/2018	1,3600	1,2800	1,3200	1,2800	66.875	88.373
23/03/2018	1,3600	1,2600	1,2600	1,3200	74.997	98.142
22/03/2018	1,4200	1,3000	1,4200	1,3000	60.088	81.651
21/03/2018	1,4800	1,4000	1,4800	1,4000	28.839	41.685
20/03/2018	1,4900	1,4300	1,4600	1,4400	26.731	39.136
19/03/2018	1,5100	1,4200	1,4200	1,4600	89.859	131.792
16/03/2018	1,4800	1,3600	1,3900	1,4500	89.176	128.110
15/03/2018	1,3900	1,3300	1,3700	1,3500	20.868	28.298
14/03/2018	1,3700	1,3400	1,3700	1,3600	31.286	42.396
13/03/2018	1,4400	1,3700	1,4200	1,3700	43.912	60.902
12/03/2018	1,4700	1,4000	1,4400	1,4100	82.241	118.305
09/03/2018	1,4700	1,3200	1,3500	1,4000	228.712	320.497
08/03/2018	1,3100	1,1100	1,1200	1,3100	231.250	276.604
07/03/2018	1,2000	1,1100	1,1400	1,1200	118.265	136.929
06/03/2018	1,2600	1,1600	1,2100	1,1600	97.056	117.417
05/03/2018	1,3400	1,2000	1,3100	1,2000	109.661	138.786
02/03/2018	1,4000	1,3200	1,3600	1,3200	43.747	58.552
01/03/2018	1,4200	1,3600	1,3800	1,3900	29.278	40.619
28/02/2018	1,4200	1,3600	1,3600	1,3800	55.652	77.510
27/02/2018	1,4300	1,3100	1,4100	1,3800	49.989	68.536
26/02/2018	1,4500	1,3900	1,4500	1,4200	18.217	25.777
23/02/2018	1,4600	1,4000	1,4100	1,4300	38.190	54.586
22/02/2018	1,4300	1,3800	1,4000	1,4000	61.839	86.531
21/02/2018	1,4400	1,3300	1,3700	1,3700	95.802	133.502
20/02/2018	1,4600	1,4000	1,4500	1,4000	59.212	84.336
16/02/2018	1,5200	1,4300	1,5000	1,4500	71.289	104.732
15/02/2018	1,5500	1,4600	1,5000	1,4600	124.381	186.255
14/02/2018	1,6000	1,4600	1,5900	1,4600	166.716	253.441
13/02/2018	1,6700	1,5100	1,6400	1,5900	103.330	164.567
12/02/2018	1,7400	1,6400	1,7000	1,6400	108.959	184.562
09/02/2018	1,6700	1,4400	1,4400	1,6500	217.581	343.056
08/02/2018	1,5900	1,5000	1,5400	1,5000	95.445	147.221
07/02/2018	1,6300	1,5400	1,6100	1,5400	190.725	301.558
06/02/2018	1,5400	1,2500	1,2900	1,5400	325.094	444.692
05/02/2018	1,4800	1,3100	1,4200	1,3700	288.189	403.508
02/02/2018	1,6400	1,5000	1,6300	1,5400	146.933	229.090
01/02/2018	1,6500	1,5400	1,5400	1,6400	204.300	327.733
31/01/2018	1,5400	1,3300	1,4300	1,4900	215.323	311.266
30/01/2018	1,5600	1,3100	1,3300	1,3800	360.083	507.764
29/01/2018	1,3500	1,0900	1,0900	1,3200	287.031	350.747
26/01/2018	1,1000	0,9950	0,9950	1,1000	161.418	170.586
25/01/2018	1,0500	0,9500	0,9950	0,9800	110.700	111.693
24/01/2018	1,0400	0,9300	0,9500	0,9600	138.139	135.124
23/01/2018	1,0700	0,9200	1,0000	0,9200	140.615	135.594
22/01/2018	1,1000	0,9900	1,1000	1,0000	99.795	102.980
19/01/2018	1,1600	1,0800	1,1000	1,0900	62.943	69.719
18/01/2018	1,1100	0,9900	1,0100	1,1000	100.997	107.464
17/01/2018	1,0100	0,9100	0,9600	1,0000	118.631	115.479
16/01/2018	1,0500	0,9400	0,9650	0,9600	188.749	189.769
15/01/2018	0,9800	0,8550	0,8850	0,9650	53.773	48.841
12/01/2018	0,9000	0,8650	0,8700	0,8750	24.815	21.723
11/01/2018	0,8750	0,8400	0,8750	0,8700	30.583	26.101
10/01/2018	0,9500	0,8550	0,9150	0,8650	86.926	79.416
09/01/2018	0,9100	0,7650	0,7700	0,9100	142.961	120.922
08/01/2018	0,7700	0,7200	0,7300	0,7600	15.344	11.557
05/01/2018	0,7800	0,7400	0,7650	0,7400	57.910	43.789
04/01/2018	0,7850	0,7400	0,7650	0,7500	62.315	47.166
03/01/2018	0,7950	0,7400	0,7700	0,7700	30.958	23.419
02/01/2018	0,7800	0,7500	0,7600	0,7700	4.480	3.414
29/12/2017	0,7800	0,7250	0,7300	0,7800	44.944	34.009
28/12/2017	0,8150	0,7500	0,8150	0,7500	49.706	38.231
27/12/2017	0,8200	0,7750	0,7750	0,8100	53.853	43.148
22/12/2017	0,7950	0,7450	0,7750	0,7800	52.626	40.565
21/12/2017	0,7750	0,7000	0,7200	0,7600	67.854	50.833
20/12/2017	0,7250	0,6350	0,6600	0,7200	109.320	75.177
19/12/2017	0,6650	0,6300	0,6500	0,6500	23.593	15.401
18/12/2017	0,6700	0,6250	0,6450	0,6600	78.828	51.059
15/12/2017	0,6750	0,6150	0,6150	0,6450	87.391	56.418
14/12/2017	0,6600	0,5900	0,6350	0,6150	83.021	51.892
13/12/2017	0,6200	0,5150	0,5150	0,6200	121.285	68.498
12/12/2017	0,5200	0,4820	0,4860	0,5100	52.199	26.221
11/12/2017	0,5050	0,4780	0,4980	0,4860	13.625	6.619
08/12/2017	0,4840	0,4720	0,4810	0,4830	27.932	13.387
07/12/2017	0,4880	0,4670	0,4850	0,4760	17.336	8.313
06/12/2017	0,4960	0,4730	0,4950	0,4840	45.152	21.803
05/12/2017	0,5070	0,4810	0,4900	0,4960	45.011	22.122
04/12/2017	0,5070	0,4560	0,4650	0,5000	131.927	64.319
01/12/2017	0,4950	0,4500	0,4950	0,4600	25.030	11.638
30/11/2017	0,4960	0,4580	0,4960	0,4750	8.495	4.070
29/11/2017	0,5200	0,4800	0,5200	0,4950	23.139	11.341
28/11/2017	0,5500	0,5130	0,5200	0,5160	15.665	8.190
27/11/2017	0,5500	0,5100	0,5100	0,5250	7.847	4.117
24/11/2017	0,5140	0,4950	0,5000	0,5100	17.305	8.690
23/11/2017	0,5080	0,4800	0,5000	0,4800	6.550	3.149
22/11/2017	0,5000	0,4800	0,4910	0,4980	5.760	2.830
21/11/2017	0,4960	0,4220	0,4400	0,4960	13.503	6.196
20/11/2017	0,4740	0,4340	0,4730	0,4640	10.596	4.755
17/11/2017	0,4730	0,4290	0,4500	0,4730	9.488	4.294
16/11/2017	0,4800	0,4500	0,4540	0,4500	16.912	7.696
15/11/2017	0,5070	0,4850	0,5000	0,4980	10.377	5.158
14/11/2017	0,5000	0,4450	0,4560	0,5000	20.611	9.676
13/11/2017	0,4750	0,4490	0,4490	0,4560	23.369	10.766
10/11/2017	0,5200	0,4610	0,5200	0,4760	26.254	12.698
09/11/2017	0,5180	0,4810	0,5180	0,4950	5.182	2.563
08/11/2017	0,5180	0,4650	0,4650	0,5180	2.641	1.315
07/11/2017	0,5200	0,5200	0,5200	0,5200	100	52
06/11/2017	0,5460	0,4740	0,5000	0,5200	16.510	8.315
03/11/2017	0,4800	0,4500	0,4700	0,4530	26.948	16.852
02/11/2017	0,5115	0,4493	0,5115	0,4662	6.314	4.021
01/11/2017	0,5180	0,4749	0,4749	0,4968	13.387	9.274
31/10/2017	0,5115	0,5115	0,5115	0,5115	165	115
30/10/2017	0,5115	0,4968	0,5115	0,4968	3.717	2.548
27/10/2017	0,5334	0,5005	0,5334	0,5253	973	693
26/10/2017	0,5326	0,5041	0,5319	0,5275	5.097	3.612
25/10/2017	0,5407	0,4968	0,5407	0,5326	7.250	5.081
24/10/2017	0,5407	0,4895	0,5407	0,5326	517	363
23/10/2017	0,5436	0,5049	0,5173	0,5049	12.576	8.861
20/10/2017	0,5480	0,5188	0,5407	0,5188	8.180	5.927
19/10/2017	0,5699	0,4618	0,5304	0,5290	33.375	23.329
18/10/2017	0,5823	0,5553	0,5553	0,5699	11.556	8.950
17/10/2017	0,5809	0,4830	0,4830	0,5699	20.058	14.884
16/10/2017	0,7672	0,5575	0,7672	0,5575	54.832	45.348
13/10/2017	0,9279	0,7226	0,9279	0,7964	4.289	4.416
12/10/2017	0,8110	0,6612	0,6612	0,7964	5.233	5.389
11/10/2017	0,8037	0,7285	0,8037	0,7285	8.594	8.723
10/10/2017	0,8987	0,7745	0,8622	0,8183	19.469	22.479
09/10/2017	0,7219	0,5838	0,5845	0,7211	33.077	31.096
06/10/2017	0,5553	0,5071	0,5071	0,5553	15.712	11.333
05/10/2017	0,5041	0,4749	0,4749	0,5034	6.489	4.289
04/10/2017	0,4932	0,4457	0,4530	0,4735	10.592	6.790
03/10/2017	0,4530	0,4019	0,4019	0,4515	10.269	5.971
02/10/2017	0,4165	0,4011	0,4011	0,4128	1.930	1.084
29/09/2017	0,4019	0,3653	0,3653	0,4019	699	361
28/09/2017	0,4019	0,3653	0,3653	0,4019	150	80
27/09/2017	0,4406	0,4406	0,4406	0,4406	50	30
26/09/2017	0,0000	0,0000	0,0000	0,4406	0	0
25/09/2017	0,0000	0,0000	0,0000	0,4406	0	0
22/09/2017	0,4530	0,4384	0,4530	0,4406	400	241
21/09/2017	0,4676	0,4676	0,4676	0,4676	50	32
20/09/2017	0,0000	0,0000	0,0000	0,4676	0	0
19/09/2017	0,0000	0,0000	0,0000	0,4676	0	0
18/09/2017	0,0000	0,0000	0,0000	0,4676	0	0
15/09/2017	0,0000	0,0000	0,0000	0,4676	0	0
14/09/2017	0,0000	0,0000	0,0000	0,4676	0	0
13/09/2017	0,4676	0,4676	0,4676	0,4676	1.400	896
12/09/2017	0,5078	0,4530	0,5078	0,4895	1.070	666
11/09/2017	0,0000	0,0000	0,0000	0,4603	0	0
08/09/2017	0,4603	0,4603	0,4603	0,4603	1.249	786
07/09/2017	0,0000	0,0000	0,0000	0,4603	0	0
06/09/2017	0,0000	0,0000	0,0000	0,4603	0	0
05/09/2017	0,0000	0,0000	0,0000	0,4603	0	0
04/09/2017	0,4603	0,4603	0,4603	0,4603	851	536
01/09/2017	0,4610	0,4603	0,4603	0,4610	900	567
31/08/2017	0,4998	0,4603	0,4603	0,4998	216	147
30/08/2017	0,4603	0,4603	0,4603	0,4603	10	6
29/08/2017	0,0000	0,0000	0,0000	0,4530	0	0
28/08/2017	0,4932	0,4457	0,4932	0,4530	2.099	1.382
25/08/2017	0,5041	0,4172	0,4172	0,4384	1.827	1.233
24/08/2017	0,5041	0,5041	0,5041	0,5041	70	48
23/08/2017	0,0000	0,0000	0,0000	0,4888	0	0
22/08/2017	0,4968	0,4545	0,4968	0,4888	410	271
21/08/2017	0,5041	0,4019	0,4019	0,5041	211	144
18/08/2017	0,5100	0,5100	0,5100	0,5100	210	146
17/08/2017	0,4742	0,4508	0,4508	0,4727	991	626
16/08/2017	0,4910	0,3945	0,3945	0,4910	1.024	584
14/08/2017	0,4800	0,4749	0,4800	0,4756	1.014	659
11/08/2017	0,0000	0,0000	0,0000	0,4391	0	0
10/08/2017	0,4588	0,4391	0,4588	0,4391	1.400	852
09/08/2017	0,4486	0,4267	0,4391	0,4486	1.600	960
08/08/2017	0,4530	0,4384	0,4530	0,4391	2.230	1.344
07/08/2017	0,0000	0,0000	0,0000	0,4822	0	0
04/08/2017	0,5465	0,4515	0,5465	0,4822	6.218	3.935
03/08/2017	0,5093	0,5093	0,5093	0,5093	50	34
02/08/2017	0,0000	0,0000	0,0000	0,4968	0	0
01/08/2017	0,0000	0,0000	0,0000	0,4968	0	0
31/07/2017	0,4968	0,3872	0,3872	0,4968	175	115
28/07/2017	0,4961	0,4384	0,4384	0,4559	331	206
27/07/2017	0,4530	0,4092	0,4530	0,4238	5.024	3.007
26/07/2017	0,4749	0,4749	0,4749	0,4749	1.000	650
25/07/2017	0,4968	0,4968	0,4968	0,4968	1.500	1.020
24/07/2017	0,5334	0,4968	0,5005	0,5253	2.675	1.866
21/07/2017	0,5516	0,4968	0,5115	0,5253	69.253	51.704
20/07/2017	0,5151	0,4384	0,4457	0,5151	5.712	3.828
19/07/2017	0,4830	0,4603	0,4830	0,4793	1.150	754
18/07/2017	0,4406	0,4238	0,4238	0,4406	500	299
17/07/2017	0,4968	0,4384	0,4895	0,4406	4.820	2.954
14/07/2017	0,4895	0,4055	0,4347	0,4895	3.665	2.240
13/07/2017	0,4530	0,4019	0,4530	0,4230	2.068	1.222
12/07/2017	0,4749	0,4092	0,4311	0,4340	801	475
11/07/2017	0,4311	0,4128	0,4216	0,4311	1.192	690
10/07/2017	0,4537	0,3799	0,3799	0,4216	2.218	1.279
07/07/2017	0,4238	0,4055	0,4238	0,4128	1.700	952
06/07/2017	0,3945	0,3858	0,3872	0,3938	368	197
05/07/2017	0,4019	0,3814	0,4019	0,3880	14.311	7.719
04/07/2017	0,0000	0,0000	0,0000	0,3653	0	0
03/07/2017	0,0000	0,0000	0,0000	0,3653	0	0
30/06/2017	0,0000	0,0000	0,0000	0,3653	0	0
29/06/2017	0,3653	0,3361	0,3653	0,3653	34.316	8.540
28/06/2017	0,3346	0,3098	0,3142	0,3346	14.000	3.078
27/06/2017	0,3113	0,2952	0,3113	0,3098	1.000	211
26/06/2017	0,2952	0,2937	0,2952	0,2937	6.899	1.387
23/06/2017	0,3039	0,3025	0,3039	0,3025	2.000	415
22/06/2017	0,3361	0,3361	0,3361	0,3361	2.000	460
21/06/2017	0,0000	0,0000	0,0000	0,3259	0	0
20/06/2017	0,3361	0,3361	0,3361	0,3259	500	115
19/06/2017	0,3361	0,3259	0,3361	0,3259	1.870	420
16/06/2017	0,3419	0,3215	0,3376	0,3405	10.000	2.304
15/06/2017	0,3507	0,3200	0,3492	0,3259	11.300	2.688
14/06/2017	0,3317	0,3317	0,3317	0,3317	2.000	454
13/06/2017	0,3449	0,3229	0,3405	0,3317	2.557	581
12/06/2017	0,3580	0,3580	0,3580	0,3507	500	122
09/06/2017	0,3551	0,3551	0,3551	0,3507	74	17
08/06/2017	0,3303	0,3303	0,3303	0,3507	100	22
07/06/2017	0,3507	0,3507	0,3507	0,3507	1.650	396
06/06/2017	0,3566	0,3156	0,3156	0,3507	15.233	3.656
02/06/2017	0,0000	0,0000	0,0000	0,3405	0	0
01/06/2017	0,3507	0,3215	0,3492	0,3405	38.609	9.035
31/05/2017	0,3463	0,3449	0,3463	0,3288	208	49
30/05/2017	0,3478	0,3288	0,3478	0,3288	3.812	859
29/05/2017	0,3522	0,3288	0,3332	0,3288	12.918	2.939
26/05/2017	0,3653	0,3054	0,3054	0,3624	59.565	14.154
25/05/2017	0,3419	0,3376	0,3419	0,3390	4.508	1.044
24/05/2017	0,3770	0,3741	0,3741	0,3741	1.600	410
23/05/2017	0,3872	0,3492	0,3507	0,3639	12.736	3.183
22/05/2017	0,3872	0,3872	0,3872	0,3872	186	49
19/05/2017	0,4369	0,3843	0,4165	0,3872	5.012	1.356
18/05/2017	0,4165	0,4092	0,4092	0,4106	2.200	616
17/05/2017	0,4296	0,3931	0,3931	0,4004	42.192	11.467
16/05/2017	0,4311	0,3843	0,4311	0,3931	918	246
15/05/2017	0,4165	0,4092	0,4092	0,4135	1.100	311
12/05/2017	0,3931	0,3785	0,3799	0,3931	14.347	3.788
11/05/2017	0,3799	0,3390	0,3390	0,3580	3.445	880
10/05/2017	0,3799	0,3449	0,3507	0,3580	13.459	3.241
09/05/2017	0,4209	0,3799	0,4209	0,3829	8.540	2.235
08/05/2017	0,4662	0,4165	0,4384	0,4179	8.600	2.515
05/05/2017	0,4705	0,4618	0,4705	0,4618	1.000	319
04/05/2017	0,5115	0,4983	0,4983	0,5100	1.930	670
03/05/2017	0,5465	0,4983	0,4998	0,5524	210	74
02/05/2017	0,5553	0,5480	0,5553	0,5524	2.000	756
28/04/2017	0,5655	0,5407	0,5407	0,5655	1.619	611
27/04/2017	0,5699	0,5451	0,5451	0,5684	1.500	570
26/04/2017	0,5144	0,5144	0,5144	0,5714	1	0
25/04/2017	0,0000	0,0000	0,0000	0,5714	0	0
24/04/2017	0,5728	0,4837	0,5728	0,5714	579	226
21/04/2017	0,5392	0,5392	0,5392	0,5363	144	53
20/04/2017	0,5670	0,5670	0,5670	0,5363	1	0
19/04/2017	0,0000	0,0000	0,0000	0,5363	0	0
18/04/2017	0,5436	0,5436	0,5436	0,5363	1	0
13/04/2017	0,5378	0,5363	0,5363	0,5363	600	220
12/04/2017	0,5363	0,4851	0,4851	0,5348	1.310	477
11/04/2017	0,0000	0,0000	0,0000	0,5378	0	0
10/04/2017	0,5261	0,4851	0,4851	0,5378	94	31
07/04/2017	0,5407	0,5246	0,5261	0,5378	1.891	686
06/04/2017	0,5246	0,3799	0,5246	0,5246	253	90
05/04/2017	0,4968	0,4968	0,4968	0,4968	2.002	680
04/04/2017	0,5246	0,4822	0,4822	0,5246	502	165
03/04/2017	0,4968	0,4092	0,4092	0,4968	6	1
31/03/2017	0,0000	0,0000	0,0000	0,5100	0	0
30/03/2017	0,5115	0,4179	0,5115	0,5100	235	82
29/03/2017	0,0000	0,0000	0,0000	0,5217	0	0
28/03/2017	0,5217	0,5217	0,5217	0,5217	3	1
27/03/2017	0,5246	0,4545	0,5246	0,5085	1.635	565
24/03/2017	0,5246	0,4545	0,4939	0,5217	2.078	710
23/03/2017	0,5027	0,5027	0,5027	0,5027	5	1
22/03/2017	0,4457	0,4238	0,4457	0,4238	1.000	297
21/03/2017	0,5173	0,4384	0,4428	0,5173	2.010	607
20/03/2017	0,5231	0,4092	0,5231	0,5085	1.190	381
17/03/2017	0,4384	0,3726	0,4384	0,4048	501	138
16/03/2017	0,4925	0,3829	0,4925	0,4866	1.848	554
15/03/2017	0,5231	0,3887	0,5231	0,5071	825	267
14/03/2017	0,5173	0,4384	0,4384	0,5173	505	151
13/03/2017	0,5100	0,4954	0,4954	0,5041	950	327
10/03/2017	0,4910	0,4910	0,4910	0,4910	500	168
09/03/2017	0,0000	0,0000	0,0000	0,4954	0	0
08/03/2017	0,4954	0,4662	0,4662	0,4954	300	97
07/03/2017	0,0000	0,0000	0,0000	0,5027	0	0
06/03/2017	0,0000	0,0000	0,0000	0,5027	0	0
03/03/2017	0,0000	0,0000	0,0000	0,5027	0	0
02/03/2017	0,5027	0,5027	0,5027	0,5027	300	103
01/03/2017	0,5085	0,5041	0,5085	0,5041	840	289
28/02/2017	0,4735	0,4735	0,4735	0,4735	240	77
24/02/2017	0,4793	0,4384	0,4384	0,4588	20	6
23/02/2017	0,4895	0,4384	0,4384	0,4881	1.600	531
22/02/2017	0,4808	0,3361	0,3361	0,4808	855	229
21/02/2017	0,4808	0,4428	0,4808	0,4647	1.498	458
20/02/2017	0,4676	0,3975	0,3975	0,4603	1.036	325
17/02/2017	0,4457	0,3814	0,4238	0,4457	3.090	890
16/02/2017	0,0000	0,0000	0,0000	0,4749	0	0
15/02/2017	0,4764	0,4749	0,4764	0,4749	1.505	489
14/02/2017	0,4735	0,4735	0,4735	0,4735	5	1
13/02/2017	0,0000	0,0000	0,0000	0,4588	0	0
10/02/2017	0,4662	0,4398	0,4632	0,4588	2.316	719
09/02/2017	0,4735	0,4735	0,4735	0,4735	200	64
08/02/2017	0,4662	0,4662	0,4662	0,4662	100	31
07/02/2017	0,4822	0,3814	0,4822	0,4442	305	92
06/02/2017	0,4822	0,4822	0,4822	0,4822	5	1
03/02/2017	0,4676	0,4384	0,4662	0,4676	1.060	319
02/02/2017	0,4384	0,4384	0,4384	0,4384	640	192
01/02/2017	0,4384	0,4384	0,4384	0,4384	50	15
31/01/2017	0,4223	0,4194	0,4209	0,4209	4.500	1.296
30/01/2017	0,4574	0,3259	0,4574	0,3259	6	1
27/01/2017	0,4574	0,4384	0,4384	0,4574	5.105	1.532
26/01/2017	0,0000	0,0000	0,0000	0,4603	0	0
25/01/2017	0,4618	0,4457	0,4618	0,4603	1.739	543
24/01/2017	0,4968	0,4442	0,4968	0,4486	1.200	367
23/01/2017	0,4910	0,4910	0,4910	0,4910	5	1
20/01/2017	0,4925	0,4179	0,4194	0,4925	2.515	726
19/01/2017	0,4676	0,4603	0,4603	0,4603	10.701	3.370
18/01/2017	0,5100	0,4296	0,4296	0,5100	26.197	7.723
17/01/2017	0,0000	0,0000	0,0000	0,4764	0	0
16/01/2017	0,4764	0,4749	0,4749	0,4764	440	143
13/01/2017	0,5246	0,5246	0,5246	0,5246	5	1
12/01/2017	0,0000	0,0000	0,0000	0,5202	0	0
11/01/2017	0,0000	0,0000	0,0000	0,5202	0	0
10/01/2017	0,0000	0,0000	0,0000	0,5202	0	0
09/01/2017	0,5202	0,5173	0,5173	0,5202	794	282
05/01/2017	0,5217	0,5217	0,5217	0,5217	5	1
04/01/2017	0,5231	0,4530	0,4530	0,5144	3.556	1.207
03/01/2017	0,5027	0,4851	0,4851	0,5027	2.106	704
02/01/2017	0,5378	0,4866	0,4939	0,5378	3.667	1.241

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος

Realtime ΓΔ	-0,16 -0,01% 1.384,44
Τζίρος	12.25 εκ
Τελ. Ενημ.	11:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	18993.26	-0.0606%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05308
EUR/CHF	0.92944
USD/ZAR	18.1484
Όλες οι Ισοτιμίες

BTC/USD	97557.5
Χρυσός	2666.32

Αγορές

Premium Services

Χρηματιστήριο \

Ο Κέκροψ Ξενοδ.Τουριστ. Οικι

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

Ο Κέκροψ Ξενοδ.Τουριστ. Οικι

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV