Χρηματιστήριο \

ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΤΔ

ΛΟΤΖ

Κατηγορία: CY_ΚΥΡΙΑ
Κλάδος: Υλικό Υπολογιστών
Δείκτες: ΓΕΝ_Δ_Κ ΚΥΡΙΑ_Δ_Κ FTSE20_C
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

2,9800

Τελ. Ενημ.:

17:25

0,02 0,00%

Συν.Όγκος 3550
Όγκος πακέτων 0
Όγκος τελ.πράξης 50
Τζίρος 10495
Πράξεις 7

Πώληση

1 Εντολές 1950 x 2,980

Saleside BBBSSSI
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

2,9400 2,9800

Άνοιγμα 2,96

Χαμ. 52 εβδ. Υψ. 52 εβδ.

2,68 3,40

Άνοιγμα τελευτ. δημοπρ. 2.9800
Όγκος ανοιγ. τελ. δημ. 50

Προηγ. Κλείσιμο

2.9600 0.0000 0.0000 %

Μέσος σταθμικό 2.9565
Εμπορευσιμότητα 0.0048
Κεφαλαιοποίηση € 220757208 εκ
Αρ. Μετοχών 74079600

Απόδοση

Αρχή εβδ.

-1,33%

7 ημερών

-1,99%

1 μηνός

2,07%

3 μηνών

-3,27%

6 μηνών

-3,90%

1 έτους

3,50%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	0,0000	0,0000	0,0000	2,9600	0	0
19/11/2024	0,0000	0,0000	0,0000	2,9600	0	0
18/11/2024	3,0000	2,9600	3,0000	2,9600	2.175	6.445
15/11/2024	3,0000	3,0000	3,0000	3,0000	520	1.560
14/11/2024	3,0200	3,0000	3,0200	3,0200	14.000	42.100
13/11/2024	3,0400	3,0200	3,0200	3,0200	20.100	60.902
12/11/2024	3,0200	3,0200	3,0200	3,0200	2.000	6.040
11/11/2024	3,0600	3,0200	3,0600	3,0400	18.421	55.984
08/11/2024	3,0600	3,0200	3,0400	3,0400	54.495	165.560
07/11/2024	3,0600	2,8600	2,8800	3,0400	76.619	227.195
06/11/2024	2,8800	2,8800	2,8800	2,8800	2.345	6.753
05/11/2024	2,8600	2,8600	2,8600	2,8600	1.600	4.576
04/11/2024	2,8800	2,8600	2,8800	2,8800	2.115	6.087
01/11/2024	2,9000	2,8800	2,9000	2,8800	70	202
31/10/2024	2,8800	2,8800	2,8800	2,8800	35	100
30/10/2024	2,8800	2,8800	2,8800	2,8800	455	1.310
29/10/2024	2,8800	2,8800	2,8800	2,8800	4.400	12.672
25/10/2024	2,9000	2,8800	2,8800	2,9000	3.000	8.641
24/10/2024	2,9000	2,8200	2,9000	2,8800	12.685	36.383
23/10/2024	2,9000	2,9000	2,9000	2,9000	5.100	14.790
22/10/2024	2,9000	2,8800	2,8800	2,9000	6.400	18.536
21/10/2024	2,9000	2,8400	2,8400	2,9000	3.190	9.071
18/10/2024	2,9000	2,9000	2,9000	2,9000	200	580
17/10/2024	2,9000	2,8400	2,9000	2,9000	6.954	19.939
16/10/2024	2,9000	2,8800	2,8800	2,9000	1.370	3.952
15/10/2024	2,9200	2,9000	2,9200	2,9000	5.590	16.231
14/10/2024	2,9400	2,9200	2,9200	2,9400	1.250	3.664
11/10/2024	0,0000	0,0000	0,0000	2,9800	0	0
10/10/2024	3,0200	2,9800	3,0200	2,9800	5.183	15.449
09/10/2024	3,0400	2,9400	3,0200	3,0200	1.480	4.461
08/10/2024	3,0600	2,9600	2,9600	3,0000	17.318	51.922
07/10/2024	2,9800	2,9000	2,9000	2,9600	13.006	38.158
04/10/2024	2,9000	2,9000	2,9000	2,9000	8.500	24.650
03/10/2024	2,9000	2,8800	2,8800	2,9000	2.757	7.967
02/10/2024	2,9400	2,8800	2,9000	2,9000	22.970	66.607
30/09/2024	2,9400	2,9000	2,9000	2,9400	2.844	8.249
27/09/2024	2,9200	2,8800	2,8800	2,9200	520	1.509
26/09/2024	2,9200	2,9200	2,9200	2,9200	900	2.628
25/09/2024	2,9200	2,9000	2,9200	2,9000	300	873
24/09/2024	2,9000	2,9000	2,9000	2,9000	1.500	4.350
23/09/2024	2,9000	2,9000	2,9000	2,9000	600	1.740
20/09/2024	3,0000	2,9000	2,9000	2,9000	5.550	16.095
19/09/2024	2,9000	2,9000	2,9000	2,9000	550	1.595
18/09/2024	0,0000	0,0000	0,0000	2,9200	0	0
17/09/2024	2,9400	2,9200	2,9400	2,9200	4.570	13.361
16/09/2024	0,0000	0,0000	0,0000	2,9400	0	0
13/09/2024	2,9400	2,9200	2,9200	2,9400	4.035	11.815
12/09/2024	2,9600	2,9600	2,9600	2,9600	2.350	6.956
11/09/2024	3,0000	2,9800	3,0000	2,9800	3.762	11.215
10/09/2024	3,0000	2,9800	3,0000	3,0000	5.100	15.260
09/09/2024	3,0000	3,0000	3,0000	3,0000	4.068	12.204
06/09/2024	3,0000	3,0000	3,0000	3,0000	1.000	3.000
05/09/2024	3,0000	2,9800	3,0000	3,0000	2.018	6.053
04/09/2024	3,0000	3,0000	3,0000	3,0000	3.000	9.000
03/09/2024	3,0600	3,0000	3,0000	3,0600	8.140	24.476
02/09/2024	3,0000	3,0000	3,0000	3,0000	6.792	20.376
30/08/2024	3,0200	3,0000	3,0200	3,0000	4.500	13.520
29/08/2024	3,0200	3,0000	3,0000	3,0000	13.466	40.408
28/08/2024	3,0400	3,0000	3,0000	3,0000	16.034	48.111
27/08/2024	3,0000	3,0000	3,0000	3,0000	4.269	12.807
26/08/2024	3,0400	3,0000	3,0400	3,0000	22.495	67.595
23/08/2024	3,0400	3,0400	3,0400	3,0400	1.000	3.040
22/08/2024	3,0600	3,0600	3,0600	3,0600	3.000	9.180
21/08/2024	3,0600	3,0600	3,0600	3,0600	12.100	37.026
20/08/2024	3,0800	3,0000	3,0000	3,0600	34.007	104.278
19/08/2024	3,0800	3,0400	3,0400	3,0600	3.635	11.143
16/08/2024	3,0400	3,0200	3,0200	3,0400	3.500	10.630
14/08/2024	3,0200	2,9600	3,0200	3,0000	7.990	23.956
13/08/2024	3,0200	3,0200	3,0200	3,0200	3.400	10.268
12/08/2024	3,0200	3,0000	3,0200	3,0000	4.000	12.002
09/08/2024	3,0200	3,0200	3,0200	3,0200	900	2.718
08/08/2024	3,0200	3,0200	3,0200	3,0200	2.000	6.040
07/08/2024	0,0000	0,0000	0,0000	3,0200	0	0
06/08/2024	3,2000	3,0200	3,2000	3,0200	1.197	3.645
05/08/2024	3,2600	3,0000	3,2600	3,0000	28.907	87.620
02/08/2024	3,3400	3,0800	3,0800	3,1600	37.680	119.803
01/08/2024	3,1400	3,1000	3,1000	3,1000	18.841	58.697
31/07/2024	3,1000	3,1000	3,1000	3,1000	2.010	6.231
30/07/2024	3,1000	3,0600	3,0600	3,1000	1.500	4.610
29/07/2024	3,1200	3,0400	3,1200	3,0600	2.933	8.936
26/07/2024	3,1200	3,1000	3,1000	3,1200	2.052	6.385
25/07/2024	3,1000	3,0400	3,0600	3,1000	17.872	54.593
24/07/2024	3,0600	3,0400	3,0600	3,0400	7.000	21.400
23/07/2024	3,1000	3,0200	3,0200	3,1000	2.600	7.930
22/07/2024	3,1200	3,0000	3,0000	3,1000	13.130	40.288
19/07/2024	0,0000	0,0000	0,0000	3,0600	0	0
18/07/2024	3,1400	2,9800	3,1400	3,0600	26.424	79.066
17/07/2024	3,1600	3,0000	3,0000	3,0200	58.328	175.184
16/07/2024	3,0000	3,0000	3,0000	3,0000	22.396	67.188
15/07/2024	3,0000	3,0000	3,0000	3,0000	4.600	13.800
12/07/2024	0,0000	0,0000	0,0000	3,0000	0	0
11/07/2024	3,0400	3,0000	3,0400	3,0000	3.000	9.002
10/07/2024	3,0000	3,0000	3,0000	3,0000	5.757	17.271
09/07/2024	0,0000	0,0000	0,0000	3,0200	0	0
08/07/2024	3,0200	3,0200	3,0200	3,0200	1.400	4.228
05/07/2024	0,0000	0,0000	0,0000	3,0000	0	0
04/07/2024	3,1000	3,0000	3,1000	3,0000	5.735	17.553
03/07/2024	3,1000	3,0200	3,1000	3,0600	965	2.936
02/07/2024	3,1000	3,1000	3,1000	3,1000	12	37
01/07/2024	3,0800	3,0600	3,0600	3,0800	369	1.135
28/06/2024	3,0600	3,0600	3,0600	3,0600	2.100	6.426
27/06/2024	0,0000	0,0000	0,0000	3,1000	0	0
26/06/2024	3,1400	3,1000	3,1000	3,1000	4.743	14.705
25/06/2024	3,2000	3,2000	3,2000	3,2000	50	160
21/06/2024	3,2000	3,1400	3,1600	3,2000	18.421	58.065
20/06/2024	3,1400	3,1400	3,1400	3,1400	4.000	12.560
19/06/2024	3,1600	3,1400	3,1600	3,1400	9.888	31.164
18/06/2024	3,1400	3,1400	3,1400	3,1400	3.150	9.891
17/06/2024	3,1800	3,1400	3,1800	3,1400	17.205	54.045
14/06/2024	3,1800	3,1000	3,1800	3,1600	4.597	14.527
13/06/2024	3,1400	3,1200	3,1200	3,1400	15.000	46.900
12/06/2024	3,1400	3,1000	3,1200	3,1400	2.000	6.254
11/06/2024	3,1600	3,0800	3,1000	3,1600	2.800	8.691
10/06/2024	3,1000	3,0600	3,0800	3,1000	22.750	70.004
07/06/2024	3,1200	3,1000	3,1200	3,1000	23.000	71.460
06/06/2024	3,1800	3,1600	3,1600	3,1800	4.500	14.249
05/06/2024	3,1800	3,1600	3,1600	3,1800	900	2.850
04/06/2024	3,2000	3,1200	3,2000	3,1400	9.510	29.977
03/06/2024	3,2000	3,1800	3,1800	3,2000	400	1.275
31/05/2024	3,2000	3,1400	3,2000	3,1600	25.560	80.821
30/05/2024	3,2600	3,2000	3,2000	3,2000	4.530	14.558
29/05/2024	3,3000	3,2000	3,2000	3,2600	4.550	14.595
28/05/2024	3,3000	3,2000	3,3000	3,2000	1.634	5.272
27/05/2024	3,3600	3,3000	3,3000	3,3600	3.070	10.135
24/05/2024	3,4000	3,1200	3,1200	3,4000	19.316	62.763
23/05/2024	3,2000	3,1400	3,1600	3,1400	1.388	4.377
22/05/2024	3,1200	3,1000	3,1200	3,1200	7.935	24.660
21/05/2024	3,1000	3,0800	3,0800	3,1000	15.945	49.409
20/05/2024	3,1000	3,0200	3,0600	3,0800	36.058	110.290
17/05/2024	3,0800	3,0400	3,0400	3,0600	8.250	25.222
16/05/2024	3,0800	3,0200	3,0200	3,0800	14.250	43.394
15/05/2024	3,0600	3,0000	3,0000	3,0400	20.061	60.760
14/05/2024	3,0200	2,9800	2,9800	2,9800	26.605	79.478
13/05/2024	2,9800	2,9800	2,9800	2,9800	5.000	14.900
09/05/2024	2,9600	2,9000	2,9600	2,9000	400	1.166
08/05/2024	2,9200	2,8600	2,8600	2,9000	22.200	64.569
02/05/2024	2,8400	2,8000	2,8200	2,8400	6.360	17.942
30/04/2024	2,8000	2,7200	2,7200	2,8000	30.232	83.531
29/04/2024	2,7200	2,6800	2,7000	2,7200	20.748	56.285
26/04/2024	2,7000	2,6800	2,7000	2,6800	23.935	64.202
25/04/2024	2,7200	2,6800	2,7000	2,6800	46.800	125.957
24/04/2024	2,7400	2,7000	2,7400	2,7000	17.290	46.820
23/04/2024	2,8000	2,7200	2,8000	2,7400	51.488	142.485
19/04/2024	2,8600	2,8000	2,8600	2,8200	3.330	9.407
18/04/2024	2,8600	2,8000	2,8000	2,8600	1.400	3.926
17/04/2024	2,8000	2,8000	2,8000	2,8000	5.000	14.000
16/04/2024	2,8600	2,8000	2,8600	2,8000	20.000	56.624
15/04/2024	0,0000	0,0000	0,0000	2,8800	0	0
12/04/2024	2,9000	2,8800	2,8800	2,8800	28.590	82.408
11/04/2024	2,9200	2,9000	2,9000	2,9000	10.390	30.178
10/04/2024	2,9400	2,9000	2,9000	2,9000	19.830	57.571
09/04/2024	2,9400	2,9000	2,9000	2,9000	7.250	21.075
08/04/2024	0,0000	0,0000	0,0000	2,9000	0	0
05/04/2024	2,9400	2,9000	2,9400	2,9000	13.040	38.178
04/04/2024	2,9600	2,9400	2,9400	2,9600	300	886
03/04/2024	2,9600	2,9600	2,9600	2,9600	450	1.332
02/04/2024	2,9600	2,9600	2,9600	2,9600	1.000	2.960
28/03/2024	3,0000	2,9600	3,0000	2,9600	8.501	25.282
27/03/2024	3,0000	2,9800	3,0000	3,0000	850	2.542
26/03/2024	2,9800	2,9800	2,9800	2,9800	2.190	6.526
22/03/2024	2,9800	2,9800	2,9800	2,9800	4.050	12.069
21/03/2024	3,0000	2,9800	3,0000	2,9800	7.500	22.350
20/03/2024	3,0000	3,0000	3,0000	3,0000	10.000	30.000
19/03/2024	3,0000	2,9800	2,9800	3,0000	8.650	25.937
15/03/2024	3,0000	3,0000	3,0000	3,0000	8.000	24.000
14/03/2024	3,0200	3,0000	3,0000	3,0200	3.460	10.400
13/03/2024	3,0000	2,8600	3,0000	3,0000	19.200	57.102
12/03/2024	3,0400	3,0000	3,0200	3,0000	24.500	73.780
11/03/2024	3,0600	3,0200	3,0600	3,0200	8.775	26.703
08/03/2024	3,0600	3,0000	3,0400	3,0400	10.100	30.549
06/03/2024	3,0400	3,0400	3,0400	3,0400	12.200	37.088
05/03/2024	3,0400	3,0400	3,0400	3,0400	10.000	30.400
04/03/2024	3,0600	3,0400	3,0600	3,0400	15.050	45.760
01/03/2024	3,0600	3,0000	3,0000	3,0600	4.700	14.200
29/02/2024	3,0800	3,0600	3,0800	3,0600	1.200	3.676
28/02/2024	0,0000	0,0000	0,0000	3,0800	0	0
27/02/2024	3,1000	3,0200	3,0200	3,0800	11.200	34.073
26/02/2024	3,0000	3,0000	3,0000	3,0000	16.000	48.000
23/02/2024	3,0000	3,0000	3,0000	3,0000	28.190	84.570
22/02/2024	3,0000	3,0000	3,0000	3,0000	30.000	90.000
21/02/2024	3,0000	3,0000	3,0000	3,0000	36.500	109.500
20/02/2024	3,0000	2,9800	3,0000	3,0000	32.500	97.440
19/02/2024	3,0000	2,9800	3,0000	3,0000	47.313	141.936
16/02/2024	3,0000	3,0000	3,0000	3,0000	68.300	204.900
14/02/2024	3,0000	3,0000	3,0000	3,0000	3.433	10.299
13/02/2024	3,0000	3,0000	3,0000	3,0000	6.270	18.810
12/02/2024	3,0200	3,0000	3,0000	3,0200	1.413	4.241
09/02/2024	3,0200	3,0000	3,0000	3,0000	12.314	36.948
07/02/2024	3,0400	3,0000	3,0400	3,0000	26.800	80.596
06/02/2024	3,0400	3,0400	3,0400	3,0400	2.000	6.080
05/02/2024	3,1400	3,0000	3,0000	3,0400	26.310	79.802
02/02/2024	3,0000	2,9800	2,9800	3,0000	3.800	11.326
01/02/2024	0,0000	0,0000	0,0000	2,9400	0	0
31/01/2024	2,9400	2,9200	2,9400	2,9400	4.700	13.758
30/01/2024	2,9000	2,9000	2,9000	2,9000	1.000	2.900
29/01/2024	2,9400	2,9400	2,9400	2,9400	2.500	7.350
26/01/2024	2,9600	2,9400	2,9600	2,9400	1.250	3.695
25/01/2024	3,0000	2,9800	3,0000	3,0000	9.755	29.245
24/01/2024	2,9400	2,9400	2,9400	2,9400	85	249
23/01/2024	3,0000	2,9600	3,0000	2,9600	9.460	28.022
22/01/2024	3,0000	3,0000	3,0000	3,0000	800	2.400
19/01/2024	2,9800	2,9600	2,9800	2,9600	2.500	7.442
18/01/2024	3,0000	3,0000	3,0000	3,0000	2.785	8.355
16/01/2024	0,0000	0,0000	0,0000	3,0000	0	0
15/01/2024	0,0000	0,0000	0,0000	3,0000	0	0
12/01/2024	3,0000	3,0000	3,0000	3,0000	3.875	11.625
11/01/2024	3,0000	3,0000	3,0000	3,0000	2.125	6.375
10/01/2024	3,0200	3,0000	3,0000	3,0200	200	600
09/01/2024	3,0000	3,0000	3,0000	3,0000	3.500	10.500
08/01/2024	3,0200	3,0000	3,0200	3,0000	11.130	33.392
05/01/2024	3,0200	3,0000	3,0000	3,0200	19.100	57.310
04/01/2024	3,0000	3,0000	3,0000	3,0000	20.800	62.400
03/01/2024	3,0000	2,9600	2,9600	2,9800	4.444	13.212
02/01/2024	3,0000	3,0000	3,0000	3,0000	6.000	18.000
29/12/2023	3,0200	3,0000	3,0000	3,0200	25.161	75.488
27/12/2023	3,0000	2,9800	2,9800	3,0000	4.500	13.420
22/12/2023	3,0000	2,9800	2,9800	2,9800	2.710	8.115
21/12/2023	3,0000	2,9800	3,0000	3,0000	631	1.884
20/12/2023	3,0000	2,9600	2,9600	3,0000	20.705	62.037
19/12/2023	2,9800	2,9000	2,9000	2,9800	210	611
18/12/2023	2,9600	2,9600	2,9600	2,9600	480	1.420
15/12/2023	2,9800	2,9600	2,9800	2,9600	300	890
14/12/2023	2,9800	2,9800	2,9800	2,9800	100	298
13/12/2023	2,9600	2,9400	2,9400	2,9600	1.508	4.463
12/12/2023	2,9400	2,9000	2,9400	2,9000	940	2.736
11/12/2023	2,9800	2,9400	2,9800	2,9400	2.250	6.622
08/12/2023	3,0000	3,0000	3,0000	3,0000	600	1.800
07/12/2023	3,0000	2,9800	2,9800	3,0000	14.000	41.840
06/12/2023	0,0000	0,0000	0,0000	2,9600	0	0
05/12/2023	2,9800	2,9400	2,9400	2,9600	3.500	10.390
04/12/2023	2,9800	2,9400	2,9400	2,9800	28.943	85.701
01/12/2023	2,9600	2,9400	2,9600	2,9400	3.533	10.437
30/11/2023	2,9600	2,9200	2,9200	2,9600	1.554	4.554
29/11/2023	2,9600	2,9000	2,9000	2,9200	4.451	12.959
28/11/2023	2,9600	2,9000	2,9000	2,9600	7.650	22.202
27/11/2023	3,0800	2,8400	2,8400	3,0000	25.230	73.464
24/11/2023	2,8000	2,8000	2,8000	2,8000	20.550	57.540
23/11/2023	2,8400	2,8000	2,8000	2,8000	13.500	37.820
22/11/2023	2,8600	2,8200	2,8200	2,8200	27.115	76.464
21/11/2023	2,8600	2,8600	2,8600	2,8600	8.172	23.371
20/11/2023	2,8600	2,8000	2,8000	2,8600	3.010	8.518
17/11/2023	2,8400	2,8000	2,8200	2,8000	456	1.288
16/11/2023	2,8000	2,8000	2,8000	2,8000	1.000	2.800
15/11/2023	2,8000	2,7800	2,8000	2,8000	795	2.222
14/11/2023	2,7400	2,7400	2,7400	2,7400	1.200	3.288
13/11/2023	2,7800	2,7000	2,7800	2,7000	1.640	4.538
10/11/2023	0,0000	0,0000	0,0000	2,8400	0	0
09/11/2023	0,0000	0,0000	0,0000	2,8400	0	0
08/11/2023	2,8400	2,8400	2,8400	2,8400	1	2
07/11/2023	0,0000	0,0000	0,0000	2,8800	0	0
06/11/2023	2,8800	2,8800	2,8800	2,8800	18	51
03/11/2023	2,9200	2,6800	2,6800	2,8800	3.100	8.532
02/11/2023	2,6800	2,6800	2,6800	2,6800	410	1.098
01/11/2023	0,0000	0,0000	0,0000	2,6600	0	0
31/10/2023	2,6600	2,6600	2,6600	2,6600	1.960	5.213
30/10/2023	2,6600	2,6600	2,6600	2,6600	40	106
27/10/2023	2,6200	2,6200	2,6200	2,6200	400	1.048
26/10/2023	2,6400	2,6400	2,6400	2,6400	2.000	5.280
25/10/2023	2,6600	2,6200	2,6600	2,6200	5.000	13.220
24/10/2023	2,6600	2,6600	2,6600	2,6600	26.500	71.530
23/10/2023	2,7600	2,6600	2,7400	2,6600	3.130	8.343
20/10/2023	2,7200	2,7000	2,7200	2,7000	600	1.624
19/10/2023	0,0000	0,0000	0,0000	2,6800	0	0
18/10/2023	2,7000	2,6600	2,6800	2,6800	4.150	11.073
17/10/2023	0,0000	0,0000	0,0000	2,7000	0	0
16/10/2023	2,7400	2,7000	2,7400	2,7000	1.730	4.680
13/10/2023	2,7400	2,7400	2,7400	2,7400	570	1.561
12/10/2023	2,7400	2,7400	2,7400	2,7400	1.000	2.740
11/10/2023	2,7800	2,7000	2,7800	2,7400	9.950	26.949
10/10/2023	0,0000	0,0000	0,0000	2,8000	0	0
09/10/2023	2,8000	2,7000	2,7600	2,8000	17.100	46.777
05/10/2023	2,8600	2,8000	2,8400	2,8200	6.007	16.981
04/10/2023	0,0000	0,0000	0,0000	2,8400	0	0
03/10/2023	2,8400	2,8400	2,8400	2,8400	2.570	7.298
02/10/2023	2,8800	2,8400	2,8800	2,8400	3.900	11.112
29/09/2023	2,9000	2,9000	2,9000	2,9000	2.300	6.670
28/09/2023	2,9000	2,8800	2,8800	2,9000	2.800	8.104
27/09/2023	2,9000	2,8000	2,9000	2,8000	10.956	30.809
21/09/2023	2,8800	2,8800	2,8800	2,8800	1.000	2.880
20/09/2023	0,0000	0,0000	0,0000	2,9000	0	0
19/09/2023	0,0000	0,0000	0,0000	2,9000	0	0
18/09/2023	2,9000	2,9000	2,9000	2,9000	100	290
14/09/2023	2,8600	2,7800	2,7800	2,8600	900	2.510
13/09/2023	2,9000	2,8000	2,8400	2,8000	15.015	42.102
12/09/2023	2,8600	2,8400	2,8600	2,8400	335	955
11/09/2023	2,9000	2,8400	2,9000	2,8400	627	1.788
08/09/2023	2,9000	2,9000	2,9000	2,9000	2.000	5.800
07/09/2023	3,0000	2,9400	2,9400	2,9800	7.300	21.637
06/09/2023	0,0000	0,0000	0,0000	2,9800	0	0
05/09/2023	2,9800	2,9800	2,9800	2,9800	225	670
04/09/2023	3,0400	2,8000	3,0000	2,9000	15.600	45.446
31/08/2023	3,1000	3,0400	3,0400	3,1000	24.199	74.501
30/08/2023	3,0400	2,9400	2,9600	3,0200	30.580	91.540
29/08/2023	3,0400	2,9600	3,0400	2,9600	6.610	19.732
28/08/2023	3,0400	2,9600	2,9600	3,0400	2.820	8.531
25/08/2023	3,1600	2,8000	2,8200	3,0800	77.731	233.473
24/08/2023	2,9000	2,8400	2,8800	2,8800	4.300	12.387
22/08/2023	2,7000	2,6400	2,6800	2,6800	11.610	31.048
21/08/2023	2,7000	2,6200	2,6800	2,6400	7.642	20.292
18/08/2023	2,7600	2,5400	2,6800	2,6000	4.105	10.693
17/08/2023	2,7800	2,4200	2,4200	2,6200	16.866	44.341
16/08/2023	2,6000	2,4600	2,6000	2,6000	3.490	8.614
14/08/2023	2,6200	2,4400	2,6200	2,6000	11.020	27.197
11/08/2023	2,6200	2,4800	2,6000	2,4800	38.279	95.420
10/08/2023	2,6200	2,4800	2,6200	2,4800	1.193	3.042
09/08/2023	2,6800	2,5000	2,6800	2,5000	5.428	13.650
07/08/2023	2,6400	2,3800	2,3800	2,5200	22.152	55.185
04/08/2023	2,4000	2,4000	2,4000	2,4000	100	240
03/08/2023	2,3800	2,3800	2,3800	2,3800	100	238
02/08/2023	2,3800	2,3400	2,3400	2,3800	2.728	6.450
01/08/2023	2,3600	2,3400	2,3600	2,3400	2.350	5.516
28/07/2023	2,3600	2,3000	2,3600	2,3400	2.816	6.486
27/07/2023	2,3200	2,3200	2,3200	2,3200	200	464
26/07/2023	2,2800	2,2800	2,2800	2,2800	600	1.368
25/07/2023	0,0000	0,0000	0,0000	2,3600	0	0
24/07/2023	2,3800	2,3200	2,3200	2,3600	735	1.722
20/07/2023	0,0000	0,0000	0,0000	2,2200	0	0
19/07/2023	2,2200	2,2200	2,2200	2,2200	680	1.509
18/07/2023	2,2600	2,2200	2,2200	2,2600	1.325	2.974
17/07/2023	2,2600	2,2200	2,2200	2,2400	102.148	203.263
14/07/2023	0,0000	0,0000	0,0000	2,2000	0	0
13/07/2023	2,2400	2,2000	2,2400	2,2000	955	2.119
12/07/2023	2,2600	2,2600	2,2600	2,2600	300	678
11/07/2023	2,2200	2,2200	2,2200	2,2200	500	1.110
10/07/2023	2,2600	2,2200	2,2600	2,2200	435	981
06/07/2023	0,0000	0,0000	0,0000	2,2000	23.000	50.600
05/07/2023	2,2000	2,2000	2,2000	2,2000	400	880
04/07/2023	2,2200	2,1800	2,2200	2,1800	2.500	5.466
03/07/2023	2,3000	2,2800	2,2800	2,3000	227	521
29/06/2023	2,2800	2,2600	2,2600	2,2800	5.000	11.304
28/06/2023	2,2600	2,1800	2,2000	2,1800	1.594	3.531
27/06/2023	2,2600	2,2200	2,2200	2,2400	5.040	11.319
22/06/2023	2,2600	2,2000	2,2000	2,2200	50.720	108.885
21/06/2023	2,2000	2,1800	2,2000	2,1800	3.849	8.461
20/06/2023	2,2600	2,2200	2,2200	2,2400	5.450	12.185
19/06/2023	2,2000	2,2000	2,2000	2,2000	10.115	22.253
16/06/2023	2,2400	2,2400	2,2400	2,2400	950	2.128
14/06/2023	2,2600	2,2000	2,2400	2,2600	9.287	20.630
12/06/2023	2,2600	2,2000	2,2200	2,2600	7.700	17.122
09/06/2023	2,2600	2,2200	2,2200	2,2400	11.300	25.204
08/06/2023	2,2200	2,2000	2,2200	2,2200	5.399	11.945
31/05/2023	2,2000	2,2000	2,2000	2,2000	450	990
26/05/2023	0,0000	0,0000	0,0000	2,2000	0	0
24/05/2023	2,2000	2,2000	2,2000	2,2000	260	572
22/05/2023	2,1800	2,1800	2,1800	2,1800	2.000	4.360
17/05/2023	2,2200	2,1800	2,2200	2,2200	500	1.099
16/05/2023	2,2200	2,1800	2,2200	2,1800	2.359	5.194
15/05/2023	2,2000	2,2000	2,2000	2,2000	230	506
12/05/2023	2,2200	2,2200	2,2200	2,2200	700	1.554
10/05/2023	0,0000	0,0000	0,0000	2,2200	0	0
08/05/2023	2,2000	2,1800	2,2000	2,2000	5.475	12.040
05/05/2023	0,0000	0,0000	0,0000	2,2200	0	0
04/05/2023	0,0000	0,0000	0,0000	2,2200	0	0
02/05/2023	2,2200	2,2200	2,2200	2,2200	2.100	4.662
28/04/2023	2,2200	2,2200	2,2200	2,2200	400	888
26/04/2023	2,2600	2,2000	2,2000	2,2200	3.150	6.988
25/04/2023	2,2600	2,2200	2,2400	2,2200	2.800	6.264
24/04/2023	2,2600	2,1800	2,2000	2,2000	15.393	33.640
21/04/2023	2,2600	2,1800	2,2000	2,2400	2.300	5.102
19/04/2023	2,2800	2,1600	2,1600	2,2200	19.000	41.512
13/04/2023	2,1400	2,1400	2,1400	2,1400	200	428
12/04/2023	0,0000	0,0000	0,0000	2,1600	0	0
04/04/2023	0,0000	0,0000	0,0000	2,1000	0	0
03/04/2023	0,0000	0,0000	0,0000	2,1000	0	0
31/03/2023	2,1000	2,0800	2,1000	2,1000	4.391	9.188
30/03/2023	2,1000	2,1000	2,1000	2,1000	1.720	3.612
29/03/2023	0,0000	0,0000	0,0000	2,0800	0	0
28/03/2023	2,0800	2,0800	2,0800	2,0800	2.000	4.160
27/03/2023	0,0000	0,0000	0,0000	2,0800	0	0
24/03/2023	2,0800	2,0800	2,0800	2,0800	1.050	2.184
23/03/2023	0,0000	0,0000	0,0000	2,1000	0	0
22/03/2023	2,1000	2,1000	2,1000	2,1000	200	420
21/03/2023	2,1000	2,1000	2,1000	2,1000	100	210
20/03/2023	2,1000	2,0000	2,0600	2,0800	14.380	29.111
17/03/2023	2,1000	2,0800	2,0800	2,0800	1.600	3.330
16/03/2023	2,1000	2,0800	2,1000	2,1000	5.300	11.080
15/03/2023	2,1600	2,0800	2,1400	2,1400	38.900	83.010
14/03/2023	2,1400	2,1200	2,1200	2,1400	1.493	3.194
13/03/2023	2,1400	2,0400	2,0600	2,0600	5.450	11.350
10/03/2023	2,1400	2,0800	2,1000	2,1400	5.100	10.714
09/03/2023	2,1400	2,1200	2,1200	2,1400	6.000	12.820
08/03/2023	2,1200	2,1200	2,1200	2,1200	1.500	3.180
07/03/2023	2,1400	2,1200	2,1400	2,1200	5.850	12.502
06/03/2023	2,1800	2,1800	2,1800	2,1800	524	1.142
03/03/2023	2,1800	2,0800	2,0800	2,1800	21.450	45.341
02/03/2023	2,2000	2,1000	2,1400	2,1400	18.750	39.641
01/03/2023	2,1800	2,1800	2,1800	2,1800	1.500	3.270
28/02/2023	2,1800	2,1800	2,1800	2,1800	5.450	11.881
24/02/2023	2,2000	2,1200	2,1200	2,1800	89.100	192.609
23/02/2023	2,1000	2,1000	2,1000	2,1000	200	420
22/02/2023	2,1400	2,0800	2,1400	2,1400	9.250	19.546
21/02/2023	2,2000	2,0600	2,0600	2,2000	15.438	32.319
20/02/2023	2,0600	2,0400	2,0400	2,0600	19.563	40.110
17/02/2023	2,0200	2,0200	2,0200	2,0200	4.695	9.483
16/02/2023	2,0400	2,0400	2,0400	2,0400	1.000	2.040
15/02/2023	2,0400	2,0000	2,0000	2,0400	9.408	18.975
14/02/2023	2,0000	2,0000	2,0000	2,0000	2.780	5.560
13/02/2023	2,0000	1,9700	2,0000	1,9900	27.442	54.395
10/02/2023	2,0000	2,0000	2,0000	2,0000	2.000	4.000
09/02/2023	0,0000	0,0000	0,0000	2,0200	0	0
08/02/2023	2,0200	2,0200	2,0200	2,0200	4.115	8.312
07/02/2023	0,0000	0,0000	0,0000	2,0000	0	0
06/02/2023	2,0000	2,0000	2,0000	2,0000	4.750	9.500
03/02/2023	2,0000	2,0000	2,0000	2,0000	1.635	3.270
02/02/2023	1,9900	1,9900	1,9900	1,9900	2.000	3.980
01/02/2023	2,0000	1,9900	1,9900	2,0000	316	629
31/01/2023	2,0000	1,9900	1,9900	2,0000	4.764	9.507
30/01/2023	2,0000	1,9800	2,0000	1,9800	7.170	14.206
27/01/2023	2,0200	2,0000	2,0000	2,0000	2.500	5.004
26/01/2023	1,9900	1,9800	1,9800	1,9900	17.064	33.856
25/01/2023	1,9900	1,9800	1,9800	1,9900	8.700	17.266
24/01/2023	1,9900	1,9800	1,9900	1,9800	6.279	12.445
23/01/2023	0,0000	0,0000	0,0000	2,0200	0	0
20/01/2023	0,0000	0,0000	0,0000	2,0200	0	0
19/01/2023	2,0200	2,0000	2,0000	2,0200	260	525
18/01/2023	1,9900	1,9900	1,9900	1,9900	700	1.393
17/01/2023	2,0000	2,0000	2,0000	2,0000	255	510
16/01/2023	2,0000	1,9800	2,0000	1,9900	1.319	2.623
13/01/2023	0,0000	0,0000	0,0000	2,0200	0	0
12/01/2023	2,0200	1,9000	1,9600	2,0200	23.048	45.072
11/01/2023	1,9800	1,9400	1,9600	1,9400	5.430	10.563
10/01/2023	1,9200	1,9100	1,9200	1,9100	2.800	5.353
09/01/2023	1,9300	1,9300	1,9300	1,9300	7.000	13.510
05/01/2023	1,9400	1,9400	1,9400	1,9400	2.164	4.198
04/01/2023	1,9600	1,9100	1,9500	1,9400	1.622	3.143
03/01/2023	1,9600	1,9100	1,9300	1,9300	41.550	80.130
02/01/2023	1,9500	1,9000	1,9200	1,9300	42.200	81.190
30/12/2022	1,9000	1,9000	1,9000	1,9000	2.639	5.014
29/12/2022	1,9200	1,9100	1,9100	1,9200	920	1.764
28/12/2022	0,0000	0,0000	0,0000	1,9100	0	0
27/12/2022	1,9100	1,8700	1,8700	1,9100	5.281	10.072
23/12/2022	0,0000	0,0000	0,0000	1,8800	0	0
22/12/2022	1,9000	1,8700	1,9000	1,8800	2.570	4.831
21/12/2022	1,9100	1,9000	1,9100	1,9000	3.030	5.767
20/12/2022	1,9000	1,8800	1,8800	1,9000	348	656
19/12/2022	1,8800	1,8800	1,8800	1,8800	550	1.034
16/12/2022	0,0000	0,0000	0,0000	1,9000	0	0
15/12/2022	0,0000	0,0000	0,0000	1,9000	0	0
14/12/2022	0,0000	0,0000	0,0000	1,9000	0	0
13/12/2022	1,9000	1,9000	1,9000	1,9000	39	74
12/12/2022	1,9000	1,8700	1,9000	1,9000	3.050	5.747
09/12/2022	0,0000	0,0000	0,0000	1,9000	0	0
08/12/2022	1,9000	1,9000	1,9000	1,9000	23	43
07/12/2022	0,0000	0,0000	0,0000	1,9200	0	0
06/12/2022	1,9200	1,8800	1,8800	1,9200	4.500	8.531
05/12/2022	1,8800	1,8600	1,8800	1,8800	3.030	5.682
02/12/2022	1,9200	1,9000	1,9200	1,9000	3.350	6.395
01/12/2022	1,9700	1,9000	1,9000	1,9600	6.087	11.791
30/11/2022	1,9000	1,8900	1,9000	1,8900	500	946
29/11/2022	1,9000	1,8300	1,8300	1,8900	9.095	16.809
28/11/2022	1,8300	1,8000	1,8000	1,8300	1.450	2.623
25/11/2022	0,0000	0,0000	0,0000	1,8000	0	0
24/11/2022	1,8100	1,7300	1,7300	1,8000	35.497	62.681
23/11/2022	1,7300	1,7200	1,7200	1,7300	3.420	5.916
22/11/2022	1,7300	1,7300	1,7300	1,7300	1.000	1.730
21/11/2022	1,7300	1,7000	1,7300	1,7000	2.010	3.417
18/11/2022	1,7000	1,7000	1,7000	1,7000	5.300	9.010
17/11/2022	1,7000	1,7000	1,7000	1,7000	3.100	5.270
16/11/2022	1,6900	1,6800	1,6900	1,6900	9.255	15.640
15/11/2022	1,7000	1,7000	1,7000	1,7000	525	892
14/11/2022	1,7300	1,7000	1,7300	1,7000	4.640	7.889
11/11/2022	1,7300	1,7000	1,7300	1,7000	5.120	8.732
10/11/2022	1,7000	1,7000	1,7000	1,7000	1.800	3.060
09/11/2022	0,0000	0,0000	0,0000	1,7200	0	0
08/11/2022	0,0000	0,0000	0,0000	1,7200	0	0
07/11/2022	0,0000	0,0000	0,0000	1,7200	0	0
04/11/2022	0,0000	0,0000	0,0000	1,7200	0	0
03/11/2022	0,0000	0,0000	0,0000	1,7200	0	0
02/11/2022	1,7200	1,7000	1,7000	1,7200	1.000	1.710
01/11/2022	0,0000	0,0000	0,0000	1,7000	0	0
31/10/2022	1,7000	1,7000	1,7000	1,7000	1.499	2.548
27/10/2022	0,0000	0,0000	0,0000	1,7000	0	0
26/10/2022	1,7000	1,7000	1,7000	1,7000	1	1
25/10/2022	0,0000	0,0000	0,0000	1,7300	0	0
24/10/2022	0,0000	0,0000	0,0000	1,7300	0	0
21/10/2022	0,0000	0,0000	0,0000	1,7300	0	0
20/10/2022	1,7300	1,7100	1,7100	1,7300	2.750	4.730
19/10/2022	1,7000	1,7000	1,7000	1,7000	10.000	17.000
18/10/2022	1,7300	1,7000	1,7000	1,7300	2.957	5.047
17/10/2022	1,7300	1,7300	1,7300	1,7300	1.100	1.903
14/10/2022	1,7200	1,7200	1,7200	1,7200	2.500	4.300
13/10/2022	1,7300	1,7000	1,7000	1,7200	13.400	23.110
12/10/2022	0,0000	0,0000	0,0000	1,7300	0	0
11/10/2022	1,7300	1,7300	1,7300	1,7300	75	129
10/10/2022	1,7200	1,7100	1,7100	1,7200	3.012	5.150
07/10/2022	1,7300	1,7300	1,7300	1,7300	819	1.416
06/10/2022	1,7400	1,7400	1,7400	1,7400	570	991
05/10/2022	0,0000	0,0000	0,0000	1,7400	0	0
04/10/2022	0,0000	0,0000	0,0000	1,7400	0	0
03/10/2022	0,0000	0,0000	0,0000	1,7400	0	0
30/09/2022	1,7500	1,7000	1,7500	1,7400	10.260	17.588
29/09/2022	1,7500	1,7200	1,7200	1,7500	3.700	6.370
28/09/2022	1,7600	1,7500	1,7500	1,7500	1.870	3.273
27/09/2022	1,7600	1,7600	1,7600	1,7600	51	89
26/09/2022	1,8200	1,7300	1,7300	1,7600	40.059	70.075
23/09/2022	1,7300	1,7300	1,7300	1,7300	8.159	14.115
22/09/2022	1,7300	1,7000	1,7000	1,7300	10.041	17.297
21/09/2022	1,7400	1,7200	1,7200	1,7400	10.681	18.375
20/09/2022	1,7100	1,6900	1,7000	1,7100	13.195	22.477
19/09/2022	1,7100	1,6900	1,7100	1,6900	2.059	3.506
16/09/2022	1,7200	1,7200	1,7200	1,7200	16.650	28.638
15/09/2022	1,7200	1,7200	1,7200	1,7200	3.200	5.504
14/09/2022	1,7200	1,7200	1,7200	1,7200	5.215	8.969
13/09/2022	1,7200	1,7100	1,7100	1,7200	15.305	26.314
12/09/2022	1,7100	1,7100	1,7100	1,7100	2.000	3.420
09/09/2022	1,7300	1,7100	1,7200	1,7200	10.244	17.622
08/09/2022	1,7400	1,7200	1,7200	1,7400	22.750	39.235
07/09/2022	1,7200	1,7200	1,7200	1,7200	3.290	5.658
06/09/2022	1,7200	1,7200	1,7200	1,7200	633	1.088
05/09/2022	0,0000	0,0000	0,0000	1,7200	0	0
02/09/2022	1,7300	1,7200	1,7200	1,7200	40.500	69.665
01/09/2022	1,7300	1,7200	1,7200	1,7200	20.000	34.450
31/08/2022	1,7400	1,7200	1,7200	1,7200	67.100	115.660
30/08/2022	1,7500	1,7000	1,7300	1,7300	47.156	81.260
29/08/2022	1,7400	1,7400	1,7400	1,7400	274	476
26/08/2022	1,7400	1,7400	1,7400	1,7400	570	991
25/08/2022	1,7500	1,7400	1,7500	1,7500	4.316	7.523
24/08/2022	1,7700	1,7500	1,7500	1,7500	13.700	23.999
23/08/2022	1,7600	1,7400	1,7400	1,7500	11.215	19.590
22/08/2022	1,7500	1,7500	1,7500	1,7500	11.000	19.250
19/08/2022	1,7700	1,7400	1,7700	1,7600	1.450	2.537
18/08/2022	1,7700	1,7500	1,7600	1,7500	66.444	116.295
17/08/2022	1,7700	1,7500	1,7500	1,7500	18.100	31.687
16/08/2022	1,7500	1,7500	1,7500	1,7500	2.000	3.500
12/08/2022	1,7700	1,7500	1,7500	1,7700	2.040	3.580
11/08/2022	1,7800	1,7500	1,7600	1,7500	9.110	15.964
10/08/2022	0,0000	0,0000	0,0000	1,7500	0	0
09/08/2022	0,0000	0,0000	0,0000	1,7500	0	0
08/08/2022	1,7700	1,7500	1,7500	1,7500	2.150	3.765
05/08/2022	1,7800	1,7500	1,7500	1,7700	18.000	31.630
04/08/2022	1,7700	1,7400	1,7500	1,7500	14.051	24.600
03/08/2022	1,7600	1,7500	1,7500	1,7500	10.500	18.385
02/08/2022	1,7800	1,7500	1,7500	1,7600	2.019	3.543
01/08/2022	1,7500	1,7500	1,7500	1,7500	8.000	14.000
29/07/2022	1,7800	1,7500	1,7800	1,7500	6.023	10.540
28/07/2022	1,7600	1,7600	1,7600	1,7600	200	352
27/07/2022	0,0000	0,0000	0,0000	1,7600	0	0
26/07/2022	0,0000	0,0000	0,0000	1,7600	0	0
25/07/2022	1,7800	1,7100	1,7800	1,7600	72.840	127.407
22/07/2022	1,7700	1,7700	1,7700	1,7700	530	938
21/07/2022	1,7400	1,7300	1,7300	1,7400	3.472	6.016
20/07/2022	1,7500	1,7400	1,7500	1,7400	2.000	3.499
19/07/2022	1,7500	1,7500	1,7500	1,7500	1.035	1.811
18/07/2022	1,7500	1,7500	1,7500	1,7500	1.000	1.750
15/07/2022	1,7600	1,7500	1,7600	1,7600	5.012	8.771
14/07/2022	1,7600	1,7600	1,7600	1,7600	3.000	5.280
13/07/2022	1,7600	1,7600	1,7600	1,7600	2.000	3.520
12/07/2022	1,7700	1,7700	1,7700	1,7700	456	836
11/07/2022	0,0000	0,0000	0,0000	1,7500	0	0
08/07/2022	1,7500	1,7500	1,7500	1,7500	228	399
07/07/2022	1,7400	1,7400	1,7400	1,7400	2.000	3.480
06/07/2022	1,8000	1,7400	1,8000	1,7400	764	1.367
05/07/2022	1,8000	1,7800	1,7800	1,8000	27.214	50.584
04/07/2022	1,7500	1,7500	1,7500	1,7500	175	306
01/07/2022	1,7500	1,7300	1,7500	1,7500	14.752	25.803
30/06/2022	1,8000	1,7800	1,8000	1,7800	6.555	11.679
29/06/2022	1,8000	1,7900	1,8000	1,7900	7.015	12.587
28/06/2022	1,8900	1,8700	1,8700	1,8800	1.785	3.361
27/06/2022	1,8700	1,8500	1,8500	1,8600	4.025	7.466
24/06/2022	1,8700	1,8500	1,8500	1,8700	1.300	2.422
23/06/2022	1,8500	1,8300	1,8500	1,8300	75	137
22/06/2022	1,8600	1,8500	1,8600	1,8500	375	694
21/06/2022	1,8500	1,8500	1,8500	1,8500	250	462
20/06/2022	1,8400	1,8400	1,8400	1,8400	1.500	2.760
17/06/2022	1,8700	1,8000	1,8500	1,8400	14.919	27.129
16/06/2022	1,8900	1,8900	1,8900	1,8900	50	94
15/06/2022	1,8900	1,8600	1,8600	1,8700	12.700	23.663
14/06/2022	1,8900	1,8300	1,8300	1,8800	3.600	6.716
10/06/2022	1,8900	1,8400	1,8500	1,8900	1.473	2.720
09/06/2022	1,8900	1,8200	1,8200	1,8900	2.317	4.218
08/06/2022	1,8400	1,8400	1,8400	1,8400	100	184
07/06/2022	0,0000	0,0000	0,0000	1,8900	0	0
06/06/2022	0,0000	0,0000	0,0000	1,8900	0	0
03/06/2022	1,8900	1,8900	1,8900	1,8900	45	85
02/06/2022	1,8800	1,8200	1,8800	1,8200	2.105	3.850
01/06/2022	1,9000	1,8900	1,9000	1,8900	1.209	2.296
31/05/2022	1,9300	1,9300	1,9300	1,9300	300	579
30/05/2022	1,9900	1,8300	1,9000	1,8800	8.746	16.271
27/05/2022	1,8400	1,8200	1,8200	1,8200	3.200	5.829
26/05/2022	1,9000	1,8000	1,8000	1,8500	6.500	11.866
25/05/2022	1,8200	1,8200	1,8200	1,8200	1.000	1.820
24/05/2022	0,0000	0,0000	0,0000	1,8200	0	0
23/05/2022	0,0000	0,0000	0,0000	1,8200	0	0
20/05/2022	1,8200	1,8100	1,8200	1,8200	3.585	6.516
19/05/2022	1,8400	1,8400	1,8400	1,8400	1.000	1.840
18/05/2022	1,8800	1,8800	1,8800	1,8800	1.605	3.017
17/05/2022	1,8500	1,8200	1,8500	1,8400	3.500	6.431
16/05/2022	1,8800	1,8800	1,8800	1,8800	2.938	5.523
13/05/2022	1,9500	1,8100	1,9500	1,9000	3.684	7.012
12/05/2022	1,9600	1,8600	1,8600	1,9500	2.674	5.003
11/05/2022	1,8800	1,8600	1,8800	1,8600	641	1.199
10/05/2022	1,9300	1,8800	1,9300	1,8900	4.960	9.478
09/05/2022	1,9600	1,8100	1,9400	1,9300	4.589	8.690
06/05/2022	1,9700	1,9400	1,9700	1,9400	10.665	20.836
05/05/2022	2,0200	1,9800	2,0200	1,9800	5.225	10.380
04/05/2022	2,0200	1,9800	1,9800	2,0200	2.135	4.257
03/05/2022	2,0400	2,0200	2,0200	2,0400	2.000	4.060
29/04/2022	2,0600	2,0600	2,0600	2,0600	1.380	2.842
28/04/2022	2,0600	2,0200	2,0200	2,0600	2.150	4.372
27/04/2022	2,0200	2,0000	2,0200	2,0200	4.456	8.941
21/04/2022	2,0200	2,0200	2,0200	2,0200	430	868
20/04/2022	2,0200	1,9800	1,9900	1,9900	7.900	15.719
19/04/2022	2,0000	1,9900	2,0000	1,9900	2.200	4.398
14/04/2022	1,9900	1,9700	1,9800	1,9900	5.212	10.361
13/04/2022	1,9800	1,9800	1,9800	1,9800	1.800	3.564
12/04/2022	1,9700	1,9600	1,9700	1,9600	5.100	10.016
11/04/2022	1,9700	1,9500	1,9700	1,9600	1.692	3.314
08/04/2022	1,9600	1,9400	1,9400	1,9600	3.333	6.489
07/04/2022	1,9700	1,9400	1,9600	1,9400	1.506	2.952
06/04/2022	1,9800	1,9600	1,9600	1,9800	552	1.082
05/04/2022	1,9700	1,9600	1,9700	1,9600	2.478	4.861
04/04/2022	1,9800	1,9700	1,9700	1,9800	798	1.574
31/03/2022	1,9900	1,9600	1,9700	1,9800	6.507	12.859
30/03/2022	1,9800	1,9400	1,9400	1,9700	5.200	10.224
29/03/2022	1,9600	1,8900	1,9600	1,9100	3.610	7.000
28/03/2022	1,9800	1,9500	1,9500	1,9800	4.247	8.328
24/03/2022	1,9500	1,9300	1,9300	1,9500	1.423	2.753
23/03/2022	1,9500	1,9200	1,9400	1,9200	3.100	5.958
22/03/2022	1,9600	1,9300	1,9300	1,9500	2.100	4.095
21/03/2022	1,9400	1,9200	1,9400	1,9300	3.600	6.976
18/03/2022	1,9300	1,8900	1,8900	1,9100	4.051	7.673
17/03/2022	1,8900	1,8500	1,8900	1,8700	2.130	3.971
16/03/2022	1,8600	1,8300	1,8400	1,8400	1.460	2.693
15/03/2022	1,8400	1,8100	1,8100	1,8100	816	1.486
14/03/2022	1,8400	1,8100	1,8200	1,8300	3.715	6.808
11/03/2022	1,8300	1,7800	1,8300	1,7800	2.550	4.542
10/03/2022	1,8300	1,8000	1,8300	1,8000	2.376	4.295
09/03/2022	1,8700	1,8000	1,8100	1,8000	5.003	9.062
08/03/2022	1,8100	1,7800	1,8100	1,8000	3.292	5.941
04/03/2022	1,8500	1,8500	1,8500	1,8500	123	227
03/03/2022	1,8500	1,8500	1,8500	1,8500	483	893
02/03/2022	1,8500	1,8300	1,8400	1,8500	1.042	1.917
01/03/2022	1,8500	1,8000	1,8500	1,8000	8.455	15.331
28/02/2022	1,8900	1,8400	1,8900	1,8400	7.099	13.201
25/02/2022	1,9700	1,8600	1,8600	1,9400	18.718	35.865
24/02/2022	1,9600	1,8000	1,9000	1,8400	28.673	53.356
23/02/2022	2,0400	1,9000	2,0400	1,9600	4.555	8.864
22/02/2022	2,1000	2,0800	2,0800	2,0800	3.260	6.820
21/02/2022	2,1600	2,0600	2,0600	2,0800	14.470	30.533
18/02/2022	2,0600	2,0600	2,0600	2,0600	600	1.236
17/02/2022	2,1200	2,0200	2,0400	2,0600	4.437	9.168
16/02/2022	2,0400	2,0000	2,0000	2,0400	2.800	5.652
15/02/2022	2,0200	1,9800	1,9800	2,0200	10.649	21.284
14/02/2022	1,9500	1,9400	1,9500	1,9500	5.100	9.944
11/02/2022	1,9800	1,9500	1,9500	1,9800	1.260	2.464
10/02/2022	1,9300	1,9300	1,9300	1,9300	500	965
09/02/2022	0,0000	0,0000	0,0000	1,9600	0	0
08/02/2022	1,9600	1,9200	1,9200	1,9600	10.300	19.939
07/02/2022	1,9000	1,8600	1,8600	1,8600	21.655	40.769
04/02/2022	1,9600	1,8000	1,8000	1,8500	10.890	19.883
03/02/2022	1,7900	1,7900	1,7900	1,7900	250	447
02/02/2022	0,0000	0,0000	0,0000	1,8000	0	0
01/02/2022	0,0000	0,0000	0,0000	1,8000	0	0
31/01/2022	0,0000	0,0000	0,0000	1,8000	0	0
28/01/2022	0,0000	0,0000	0,0000	1,8000	0	0
27/01/2022	1,8000	1,7700	1,8000	1,8000	850	1.517
26/01/2022	0,0000	0,0000	0,0000	1,7800	0	0
25/01/2022	1,8000	1,7500	1,7500	1,7800	6.540	11.722
24/01/2022	1,8100	1,7200	1,7500	1,7500	22.170	38.821
21/01/2022	1,8000	1,8000	1,8000	1,8000	3.017	5.430
20/01/2022	0,0000	0,0000	0,0000	1,8000	0	0
19/01/2022	0,0000	0,0000	0,0000	1,8000	0	0
18/01/2022	1,8000	1,7900	1,7900	1,8000	3.543	6.343
17/01/2022	0,0000	0,0000	0,0000	1,7900	0	0
14/01/2022	0,0000	0,0000	0,0000	1,7900	0	0
13/01/2022	1,7900	1,7900	1,7900	1,7900	899	1.609
12/01/2022	1,7900	1,7200	1,7200	1,7900	23.100	40.722
11/01/2022	1,7100	1,7000	1,7000	1,7100	6.300	10.713
10/01/2022	1,7000	1,6900	1,7000	1,7000	16.310	27.702
07/01/2022	1,7000	1,7000	1,7000	1,7000	6.190	10.523
05/01/2022	1,7000	1,7000	1,7000	1,7000	12.870	21.879
04/01/2022	1,7100	1,6900	1,7100	1,7000	7.445	12.685
03/01/2022	1,7000	1,6900	1,6900	1,7000	3.200	5.420
31/12/2021	0,0000	0,0000	0,0000	1,7000	0	0
30/12/2021	1,7000	1,6600	1,6600	1,7000	31.640	53.206
29/12/2021	1,6600	1,6500	1,6500	1,6600	3.200	5.282
28/12/2021	1,6500	1,6500	1,6500	1,6500	7.600	12.540
27/12/2021	1,6600	1,6600	1,6600	1,6600	85	141
23/12/2021	1,6500	1,6500	1,6500	1,6500	1.400	2.310
22/12/2021	1,6500	1,6300	1,6400	1,6500	6.250	10.288
21/12/2021	1,6500	1,6400	1,6400	1,6500	2.100	3.445
20/12/2021	1,6700	1,6300	1,6300	1,6300	5.129	8.360
17/12/2021	1,6700	1,6300	1,6500	1,6700	1.550	2.544
16/12/2021	0,0000	0,0000	0,0000	1,6700	0	0
15/12/2021	1,6700	1,6700	1,6700	1,6700	500	835
14/12/2021	1,6500	1,6500	1,6500	1,6500	1.220	2.013
13/12/2021	1,6700	1,6700	1,6700	1,6700	100	167
10/12/2021	1,6700	1,6300	1,6300	1,6700	1.000	1.645
09/12/2021	1,6800	1,6100	1,6200	1,6200	12.771	20.843
08/12/2021	1,6200	1,6000	1,6000	1,6200	6.203	9.983
07/12/2021	1,6400	1,6300	1,6300	1,6400	600	978
06/12/2021	1,6400	1,6200	1,6200	1,6300	4.100	6.673
03/12/2021	1,6400	1,6100	1,6200	1,6200	7.575	12.304
02/12/2021	1,6300	1,6100	1,6100	1,6200	3.480	5.644
01/12/2021	1,6100	1,5900	1,5900	1,6000	5.920	9.462
30/11/2021	0,0000	0,0000	0,0000	1,5800	0	0
29/11/2021	1,5800	1,5600	1,5600	1,5800	1.065	1.662
26/11/2021	1,5700	1,5600	1,5700	1,5600	5.500	8.629
25/11/2021	1,5700	1,5700	1,5700	1,5700	1.500	2.355
24/11/2021	1,6000	1,5800	1,5800	1,5900	16.395	25.919
23/11/2021	0,0000	0,0000	0,0000	1,5900	0	0
22/11/2021	1,5900	1,5800	1,5900	1,5900	10.250	16.247
19/11/2021	1,5900	1,5900	1,5900	1,5900	1.200	1.908
18/11/2021	1,6000	1,5800	1,5800	1,5900	10.150	16.133
17/11/2021	0,0000	0,0000	0,0000	1,5700	25.000	38.500
16/11/2021	1,5800	1,5700	1,5800	1,5700	10.450	16.456
15/11/2021	1,5800	1,5600	1,5800	1,5600	5.754	8.988
12/11/2021	1,5800	1,5600	1,5600	1,5700	7.290	11.506
11/11/2021	1,5700	1,5700	1,5700	1,5700	5.250	8.242
10/11/2021	1,5700	1,5700	1,5700	1,5700	800	1.256
09/11/2021	1,5800	1,5700	1,5800	1,5700	900	1.417
08/11/2021	1,5800	1,5700	1,5800	1,5800	6.449	10.181
05/11/2021	1,5800	1,5700	1,5800	1,5800	5.250	8.292
04/11/2021	0,0000	0,0000	0,0000	1,5800	0	0
03/11/2021	1,5800	1,5800	1,5800	1,5800	2.000	3.160
02/11/2021	1,5800	1,5800	1,5800	1,5800	2.000	3.160
01/11/2021	1,5800	1,5800	1,5800	1,5800	2.000	3.160
29/10/2021	1,5700	1,5700	1,5700	1,5700	300	471
27/10/2021	1,5700	1,5700	1,5700	1,5700	4.000	6.280
26/10/2021	0,0000	0,0000	0,0000	1,5800	0	0
25/10/2021	0,0000	0,0000	0,0000	1,5800	0	0
22/10/2021	1,5900	1,5600	1,5700	1,5800	8.050	12.682
21/10/2021	0,0000	0,0000	0,0000	1,5500	0	0
20/10/2021	1,5500	1,5400	1,5400	1,5500	3.157	4.871
19/10/2021	1,5500	1,5500	1,5500	1,5500	2.000	3.100
18/10/2021	1,5500	1,5500	1,5500	1,5500	2.500	3.875
15/10/2021	1,5600	1,5500	1,5600	1,5500	900	1.399
14/10/2021	1,5600	1,5500	1,5600	1,5500	16.901	26.255
13/10/2021	1,5600	1,5600	1,5600	1,5600	7.000	10.920
12/10/2021	1,5900	1,5900	1,5900	1,5900	100	159
11/10/2021	1,5900	1,5900	1,5900	1,5900	1.000	1.590
08/10/2021	1,5900	1,5800	1,5800	1,5900	2.701	4.277
07/10/2021	0,0000	0,0000	0,0000	1,5700	0	0
06/10/2021	1,5700	1,5700	1,5700	1,5700	1.200	1.884
05/10/2021	1,5600	1,5600	1,5600	1,5600	2.850	4.446
04/10/2021	1,6000	1,5800	1,6000	1,5800	1.400	2.219
30/09/2021	1,6000	1,5800	1,5900	1,6000	2.500	3.976
29/09/2021	1,6000	1,5900	1,6000	1,6000	34.000	54.370
28/09/2021	1,6000	1,5900	1,6000	1,5900	15.800	25.222
27/09/2021	1,6000	1,5900	1,5900	1,6000	14.500	23.184
24/09/2021	0,0000	0,0000	0,0000	1,5700	0	0
23/09/2021	1,5700	1,5700	1,5700	1,5700	2.000	3.140
22/09/2021	1,5900	1,5800	1,5900	1,5800	3.275	5.207
21/09/2021	1,5800	1,5800	1,5800	1,5800	5.000	7.900
20/09/2021	1,5800	1,5800	1,5800	1,5800	700	1.106
17/09/2021	1,6000	1,5900	1,5900	1,5900	43.307	68.958
16/09/2021	1,5900	1,5800	1,5900	1,5800	225	355
15/09/2021	1,5900	1,5900	1,5900	1,5900	8.200	13.038
14/09/2021	0,0000	0,0000	0,0000	1,5900	0	0
13/09/2021	1,5900	1,5800	1,5800	1,5900	11.834	18.796
10/09/2021	1,5900	1,5800	1,5800	1,5900	1.651	2.618
09/09/2021	1,5800	1,5800	1,5800	1,5800	550	869
08/09/2021	1,5800	1,5800	1,5800	1,5800	500	790
07/09/2021	1,5900	1,5800	1,5800	1,5900	1.157	1.834
06/09/2021	1,5900	1,5900	1,5900	1,5900	20	31
03/09/2021	0,0000	0,0000	0,0000	1,5800	0	0
02/09/2021	0,0000	0,0000	0,0000	1,5800	0	0
01/09/2021	0,0000	0,0000	0,0000	1,5800	0	0
31/08/2021	1,5900	1,5800	1,5900	1,5800	4.000	6.355
30/08/2021	1,5900	1,5900	1,5900	1,5900	3.000	4.770
27/08/2021	1,5900	1,5900	1,5900	1,5900	3.500	5.565
26/08/2021	1,5900	1,5900	1,5900	1,5900	3.000	4.770
25/08/2021	1,5900	1,5500	1,5900	1,5600	6.550	10.295
24/08/2021	1,5900	1,5900	1,5900	1,5900	30	47
23/08/2021	0,0000	0,0000	0,0000	1,5900	0	0
20/08/2021	1,5900	1,5900	1,5900	1,5900	5.309	8.441
19/08/2021	1,5900	1,5900	1,5900	1,5900	3.000	4.770
18/08/2021	1,6000	1,5900	1,6000	1,5900	5.194	8.276
17/08/2021	1,6000	1,6000	1,6000	1,6000	3.366	5.385
16/08/2021	1,6000	1,6000	1,6000	1,6000	1.250	2.000
13/08/2021	1,6000	1,6000	1,6000	1,6000	3.000	4.800
12/08/2021	1,5900	1,5700	1,5700	1,5900	500	792
11/08/2021	0,0000	0,0000	0,0000	1,6000	0	0
10/08/2021	1,6000	1,5800	1,5800	1,6000	8.835	14.130
09/08/2021	1,6000	1,5700	1,6000	1,5700	6.500	10.250
06/08/2021	1,6000	1,6000	1,6000	1,6000	1.011	1.617
05/08/2021	1,6000	1,6000	1,6000	1,6000	13.100	20.960
04/08/2021	1,6000	1,6000	1,6000	1,6000	10.940	17.504
03/08/2021	1,6000	1,6000	1,6000	1,6000	500	800
02/08/2021	0,0000	0,0000	0,0000	1,6000	0	0
30/07/2021	1,6000	1,6000	1,6000	1,6000	2.802	4.483
29/07/2021	1,6000	1,6000	1,6000	1,6000	100	160
28/07/2021	1,6000	1,5900	1,5900	1,6000	4.250	6.761
27/07/2021	0,0000	0,0000	0,0000	1,5600	32.575	51.794
26/07/2021	1,5800	1,5600	1,5800	1,5600	8.426	13.214
23/07/2021	1,5900	1,5500	1,5700	1,5800	17.971	28.199
22/07/2021	1,5800	1,5700	1,5800	1,5800	25.449	39.986
21/07/2021	1,5900	1,5800	1,5900	1,5800	15.789	24.980
20/07/2021	1,6000	1,5900	1,5900	1,5900	7.302	11.610
19/07/2021	1,6200	1,5900	1,6200	1,5900	64.116	101.971
16/07/2021	1,6900	1,5900	1,5900	1,6900	1.010	1.606
15/07/2021	1,6900	1,6900	1,6900	1,6900	2.000	3.240
14/07/2021	1,6200	1,6000	1,6000	1,6200	10.620	17.004
13/07/2021	1,6200	1,6000	1,6200	1,6000	11.500	18.410
12/07/2021	0,0000	0,0000	0,0000	1,6000	0	0
09/07/2021	1,6400	1,6000	1,6400	1,6000	3.249	5.256
08/07/2021	1,6200	1,6200	1,6200	1,6200	1.000	1.620
07/07/2021	0,0000	0,0000	0,0000	1,6400	0	0
06/07/2021	1,6400	1,6400	1,6400	1,6400	25.000	41.000
05/07/2021	1,6500	1,6500	1,6500	1,6500	4.995	8.241
02/07/2021	1,6500	1,6500	1,6500	1,6500	2.005	3.308
01/07/2021	1,6500	1,6500	1,6500	1,6500	1.000	1.650
30/06/2021	1,6600	1,6400	1,6400	1,6600	11.500	18.980
29/06/2021	1,6000	1,5900	1,5900	1,6000	2.500	3.995
28/06/2021	1,5800	1,5800	1,5800	1,5800	3.000	4.740
25/06/2021	0,0000	0,0000	0,0000	1,5700	0	0
24/06/2021	1,6000	1,5700	1,6000	1,5700	7.000	11.140
23/06/2021	1,6300	1,5600	1,6300	1,5700	20.835	33.651
22/06/2021	1,7000	1,6900	1,7000	1,6900	3.750	6.342
18/06/2021	1,7000	1,6900	1,7000	1,6900	16.705	28.307
17/06/2021	1,7000	1,6900	1,6900	1,7000	10.110	17.162
16/06/2021	1,7000	1,6500	1,6500	1,7000	6.732	11.385
15/06/2021	1,6800	1,6400	1,6800	1,6500	57.000	94.277
14/06/2021	1,7100	1,6000	1,6000	1,7000	90.535	152.914
11/06/2021	1,5900	1,5900	1,5900	1,5900	120	190
10/06/2021	1,6000	1,5500	1,5700	1,5500	2.500	3.887
09/06/2021	1,5900	1,5700	1,5700	1,5900	977	1.534
08/06/2021	1,5500	1,5500	1,5500	1,5500	50	77
07/06/2021	1,6000	1,4900	1,5000	1,5500	13.835	21.078
04/06/2021	0,0000	0,0000	0,0000	1,4900	0	0
03/06/2021	1,5000	1,4800	1,5000	1,4900	3.138	4.682
02/06/2021	1,5100	1,4900	1,4900	1,5100	5.900	8.819
01/06/2021	1,4900	1,4500	1,4900	1,4500	2.100	3.049
31/05/2021	1,4400	1,4400	1,4400	1,4400	1.200	1.728
28/05/2021	1,4800	1,4800	1,4800	1,4800	190	281
27/05/2021	1,4800	1,4200	1,4600	1,4800	3.860	5.561
26/05/2021	1,4800	1,4800	1,4800	1,4800	100	148
25/05/2021	0,0000	0,0000	0,0000	1,5000	0	0
24/05/2021	1,5200	1,4400	1,4400	1,5000	21.000	30.526
21/05/2021	1,4400	1,4200	1,4400	1,4400	20.830	29.675
20/05/2021	1,4400	1,4200	1,4200	1,4400	13.725	19.515
19/05/2021	1,4200	1,4200	1,4200	1,4200	8.000	11.360
18/05/2021	1,4300	1,4200	1,4300	1,4200	7.891	11.223
17/05/2021	1,4300	1,4200	1,4200	1,4300	3.954	5.615
14/05/2021	1,4400	1,4200	1,4400	1,4300	7.080	10.183
13/05/2021	0,0000	0,0000	0,0000	1,4400	0	0
12/05/2021	0,0000	0,0000	0,0000	1,4400	0	0
11/05/2021	1,4400	1,4200	1,4200	1,4400	8.020	11.468
10/05/2021	0,0000	0,0000	0,0000	1,4400	0	0
07/05/2021	0,0000	0,0000	0,0000	1,4400	0	0
06/05/2021	1,4400	1,4200	1,4200	1,4400	4.000	5.701
05/05/2021	1,4300	1,4100	1,4100	1,4200	12.173	17.187
29/04/2021	1,4200	1,4000	1,4000	1,4100	8.000	11.240
28/04/2021	1,4200	1,4000	1,4200	1,4000	6.300	8.886
27/04/2021	1,4200	1,4200	1,4200	1,4200	1.700	2.414
26/04/2021	1,4400	1,4100	1,4100	1,4300	9.200	13.125
23/04/2021	1,4400	1,4100	1,4400	1,4100	2.000	2.831
22/04/2021	1,4400	1,4100	1,4300	1,4400	4.296	6.102
21/04/2021	1,4000	1,3900	1,4000	1,4000	8.806	12.325
20/04/2021	1,4100	1,4000	1,4100	1,4000	6.000	8.405
19/04/2021	1,4300	1,4000	1,4100	1,4200	25.626	36.255
16/04/2021	1,4100	1,3800	1,3800	1,4100	20.089	28.005
15/04/2021	1,3900	1,3700	1,3800	1,3800	10.596	14.623
14/04/2021	1,3800	1,3800	1,3800	1,3800	1.000	1.380
13/04/2021	1,3900	1,3800	1,3800	1,3900	1.622	2.238
12/04/2021	1,3800	1,3800	1,3800	1,3800	3.900	5.382
09/04/2021	1,3900	1,3700	1,3800	1,3800	10.932	15.075
08/04/2021	1,3800	1,3700	1,3700	1,3800	7.498	10.307
07/04/2021	1,3700	1,3600	1,3600	1,3700	6.455	8.788
06/04/2021	1,3700	1,3600	1,3700	1,3600	2.045	2.789
31/03/2021	1,3700	1,3700	1,3700	1,3700	3.248	4.449
30/03/2021	1,3500	1,3500	1,3500	1,3500	2.884	3.893
29/03/2021	1,3600	1,3500	1,3600	1,3500	1.048	1.415
26/03/2021	0,0000	0,0000	0,0000	1,3600	0	0
24/03/2021	0,0000	0,0000	0,0000	1,3600	0	0
23/03/2021	1,3600	1,3600	1,3600	1,3600	536	728
22/03/2021	1,3700	1,3300	1,3400	1,3400	9.686	12.961
19/03/2021	1,3500	1,3400	1,3500	1,3400	1.055	1.416
18/03/2021	0,0000	0,0000	0,0000	1,3700	0	0
17/03/2021	1,3700	1,3500	1,3600	1,3700	2.254	3.063
16/03/2021	1,3500	1,3500	1,3500	1,3500	500	675
12/03/2021	1,3500	1,3500	1,3500	1,3500	2.000	2.700
11/03/2021	1,3600	1,3500	1,3600	1,3500	2.000	2.710
10/03/2021	1,3600	1,3600	1,3600	1,3600	1.650	2.244
09/03/2021	0,0000	0,0000	0,0000	1,3600	0	0
08/03/2021	1,3700	1,3500	1,3500	1,3600	5.830	7.919
05/03/2021	1,3500	1,3300	1,3500	1,3400	3.000	4.020
04/03/2021	1,3800	1,3100	1,3500	1,3800	4.609	6.175
03/03/2021	1,3800	1,3500	1,3600	1,3600	1.805	2.440
02/03/2021	1,3600	1,3500	1,3500	1,3600	3.250	4.387
01/03/2021	1,3600	1,3500	1,3500	1,3600	2.589	3.505
26/02/2021	1,3600	1,3500	1,3600	1,3500	19.200	26.010
25/02/2021	0,0000	0,0000	0,0000	1,3500	0	0
24/02/2021	0,0000	0,0000	0,0000	1,3500	0	0
23/02/2021	0,0000	0,0000	0,0000	1,3500	0	0
22/02/2021	1,3700	1,3500	1,3700	1,3500	7.000	9.530
19/02/2021	0,0000	0,0000	0,0000	1,3700	0	0
18/02/2021	1,3700	1,3700	1,3700	1,3700	1.542	2.112
17/02/2021	1,3800	1,3700	1,3700	1,3800	2.150	2.965
16/02/2021	1,3800	1,3800	1,3800	1,3800	3.000	4.140
15/02/2021	1,3900	1,3700	1,3700	1,3800	2.500	3.455
12/02/2021	1,3700	1,3700	1,3700	1,3700	1.000	1.370
11/02/2021	1,3900	1,3600	1,3600	1,3900	4.691	6.382
10/02/2021	0,0000	0,0000	0,0000	1,3700	0	0
09/02/2021	1,3700	1,3700	1,3700	1,3700	500	685
08/02/2021	1,3600	1,3600	1,3600	1,3600	3.000	4.080
05/02/2021	1,3700	1,3700	1,3700	1,3700	2.000	2.740
04/02/2021	1,3700	1,3500	1,3600	1,3700	9.400	12.730
03/02/2021	1,3900	1,3600	1,3600	1,3900	18.780	25.855
02/02/2021	0,0000	0,0000	0,0000	1,3600	0	0
01/02/2021	1,3600	1,3600	1,3600	1,3600	349	474
29/01/2021	1,3800	1,3500	1,3800	1,3500	6.600	8.980
28/01/2021	1,3700	1,3700	1,3700	1,3700	700	959
27/01/2021	1,3600	1,3400	1,3600	1,3400	10.579	14.245
26/01/2021	1,3800	1,3600	1,3600	1,3600	5.122	6.968
25/01/2021	1,3700	1,3700	1,3700	1,3700	800	1.096
22/01/2021	1,4000	1,3800	1,4000	1,3900	2.850	3.935
21/01/2021	1,3600	1,3600	1,3600	1,3600	2.978	4.050
20/01/2021	1,3600	1,3600	1,3600	1,3600	500	680
19/01/2021	1,3900	1,3500	1,3500	1,3500	6.500	8.778
18/01/2021	1,3500	1,3500	1,3500	1,3500	6.000	8.100
15/01/2021	1,4000	1,3500	1,3500	1,3900	11.200	15.144
14/01/2021	1,3600	1,3500	1,3500	1,3600	52.450	71.328
13/01/2021	1,3500	1,3500	1,3500	1,3500	875	1.181
12/01/2021	1,3600	1,3600	1,3600	1,3600	899	1.222
11/01/2021	1,3600	1,3600	1,3600	1,3600	1.100	1.496
08/01/2021	1,3700	1,3500	1,3600	1,3500	27.001	36.481
07/01/2021	1,4000	1,3500	1,3800	1,4000	48.140	65.719
05/01/2021	1,4000	1,4000	1,4000	1,4000	17.475	24.465
04/01/2021	1,4100	1,3800	1,3900	1,4000	4.920	6.872
31/12/2020	1,4100	1,3700	1,3800	1,4000	5.725	7.937
30/12/2020	1,4100	1,3700	1,4000	1,4100	19.405	27.086
29/12/2020	1,4200	1,3700	1,3700	1,4000	35.350	49.091
28/12/2020	1,3700	1,3400	1,3700	1,3600	9.205	12.553
23/12/2020	1,3600	1,3600	1,3600	1,3600	200	272
22/12/2020	1,3700	1,3200	1,3300	1,3300	8.315	11.045
21/12/2020	1,3500	1,3200	1,3300	1,3200	14.200	18.820
18/12/2020	1,3500	1,3500	1,3500	1,3500	45	60
17/12/2020	0,0000	0,0000	0,0000	1,3500	0	0
16/12/2020	0,0000	0,0000	0,0000	1,3500	0	0
15/12/2020	1,3500	1,3500	1,3500	1,3500	1.000	1.350
14/12/2020	1,3600	1,3500	1,3600	1,3500	1.500	2.030
11/12/2020	1,3700	1,3300	1,3700	1,3500	2.400	3.228
10/12/2020	1,3700	1,3700	1,3700	1,3700	8	10
09/12/2020	1,3800	1,3200	1,3500	1,3800	27.105	36.295
08/12/2020	1,3700	1,3400	1,3700	1,3400	2.000	2.710
07/12/2020	1,4800	1,3200	1,3600	1,3600	46.785	63.766
04/12/2020	1,3900	1,2700	1,2700	1,3600	46.972	61.061
03/12/2020	0,0000	0,0000	0,0000	1,2700	0	0
02/12/2020	1,2700	1,2700	1,2700	1,2700	100	127
01/12/2020	1,2700	1,2500	1,2600	1,2600	2.147	2.705
30/11/2020	1,2800	1,2600	1,2800	1,2600	2.903	3.658
27/11/2020	0,0000	0,0000	0,0000	1,2800	0	0
26/11/2020	1,2800	1,2800	1,2800	1,2800	2.370	3.033
25/11/2020	1,2800	1,2400	1,2400	1,2800	4.400	5.598
24/11/2020	1,2100	1,2100	1,2100	1,2100	40	48
23/11/2020	1,2400	1,2000	1,2000	1,2400	14.701	17.885
20/11/2020	1,1900	1,1000	1,1000	1,1900	8.100	9.112
19/11/2020	1,1200	1,0900	1,1000	1,1100	4.110	4.519
18/11/2020	1,1000	1,0400	1,0400	1,0700	17.817	18.942
17/11/2020	1,0400	1,0300	1,0300	1,0300	97.223	100.219
16/11/2020	1,0300	1,0200	1,0300	1,0300	47.000	48.360
13/11/2020	1,0300	1,0300	1,0300	1,0300	15.000	15.450
12/11/2020	1,0300	1,0300	1,0300	1,0300	17.515	18.040
11/11/2020	1,0300	1,0300	1,0300	1,0300	37.315	38.434
10/11/2020	1,0300	1,0300	1,0300	1,0300	37.012	38.122
09/11/2020	1,0300	1,0300	1,0300	1,0300	30.200	31.106
06/11/2020	1,0100	1,0100	1,0100	1,0100	8.597	8.682
05/11/2020	1,0000	1,0000	1,0000	1,0000	8	8
04/11/2020	0,0000	0,0000	0,0000	1,0000	0	0
03/11/2020	0,0000	0,0000	0,0000	1,0000	0	0
02/11/2020	1,0000	0,9900	1,0000	1,0000	5.380	5.376
30/10/2020	1,0000	1,0000	1,0000	1,0000	750	750
29/10/2020	1,0300	1,0000	1,0200	1,0100	13.252	13.343
27/10/2020	1,0300	1,0300	1,0300	1,0300	2.000	2.060
26/10/2020	1,0300	1,0300	1,0300	1,0300	9.120	9.393
23/10/2020	1,0300	1,0300	1,0300	1,0300	2.420	2.492
22/10/2020	0,0000	0,0000	0,0000	1,0300	0	0
21/10/2020	1,0300	1,0300	1,0300	1,0300	500	515
20/10/2020	1,0300	1,0300	1,0300	1,0300	5.000	5.150
19/10/2020	1,0400	1,0300	1,0400	1,0300	10.700	11.048
16/10/2020	0,0000	0,0000	0,0000	1,0700	0	0
15/10/2020	1,0700	1,0600	1,0600	1,0700	2.600	2.768
14/10/2020	1,0700	1,0600	1,0700	1,0600	3.150	3.344
13/10/2020	1,0800	1,0700	1,0800	1,0700	700	751
12/10/2020	1,0800	1,0700	1,0800	1,0700	3.600	3.863
09/10/2020	1,0800	1,0700	1,0700	1,0800	2.160	2.322
08/10/2020	1,0600	1,0500	1,0500	1,0600	3.844	4.066
07/10/2020	0,0000	0,0000	0,0000	1,0500	0	0
06/10/2020	1,0500	1,0400	1,0500	1,0500	2.570	2.689
05/10/2020	1,0500	1,0400	1,0400	1,0400	2.600	2.704
02/10/2020	1,0400	1,0300	1,0300	1,0400	35.060	36.413
30/09/2020	1,0300	1,0200	1,0300	1,0200	15.562	15.978
29/09/2020	1,0300	1,0100	1,0100	1,0300	2.390	2.441
28/09/2020	0,0000	0,0000	0,0000	1,0100	0	0
25/09/2020	1,0300	1,0100	1,0300	1,0100	4.000	4.060
24/09/2020	1,0200	1,0100	1,0200	1,0100	4.200	4.262
23/09/2020	1,0200	1,0200	1,0200	1,0200	3.745	3.819
22/09/2020	1,0100	1,0100	1,0100	1,0100	4.500	4.545
21/09/2020	1,0300	1,0100	1,0300	1,0100	10.200	10.353
18/09/2020	0,0000	0,0000	0,0000	1,0200	0	0
17/09/2020	1,0200	1,0100	1,0100	1,0200	2.200	2.242
16/09/2020	1,0200	1,0200	1,0200	1,0200	30.000	30.600
15/09/2020	0,0000	0,0000	0,0000	1,0300	0	0
14/09/2020	1,0300	1,0100	1,0100	1,0300	3.320	3.367
11/09/2020	1,0100	1,0100	1,0100	1,0100	1.500	1.515
10/09/2020	1,0200	1,0000	1,0200	1,0000	1.650	1.653
09/09/2020	1,0200	1,0000	1,0200	1,0000	1.744	1.771
08/09/2020	1,0200	1,0100	1,0200	1,0100	3.693	3.736
07/09/2020	0,0000	0,0000	0,0000	1,0200	0	0
04/09/2020	1,0200	1,0200	1,0200	1,0200	1.567	1.598
03/09/2020	1,0200	1,0200	1,0200	1,0200	3.050	3.111
02/09/2020	0,0000	0,0000	0,0000	1,0200	0	0
01/09/2020	1,0200	1,0200	1,0200	1,0200	2.030	2.070
31/08/2020	1,0300	1,0100	1,0300	1,0100	2.261	2.311
28/08/2020	0,0000	0,0000	0,0000	1,0300	0	0
27/08/2020	1,0300	1,0200	1,0200	1,0300	4.110	4.215
26/08/2020	1,0000	1,0000	1,0000	1,0000	3.000	3.000
25/08/2020	1,0200	1,0200	1,0200	1,0200	130	132
24/08/2020	1,0200	1,0200	1,0200	1,0200	115	117
21/08/2020	1,0300	1,0200	1,0300	1,0200	6.500	6.680
20/08/2020	1,0200	1,0200	1,0200	1,0200	200	204
19/08/2020	1,0200	1,0200	1,0200	1,0200	20	20
18/08/2020	1,0100	1,0000	1,0100	1,0100	4.200	4.239
17/08/2020	1,0200	1,0200	1,0200	1,0200	5.000	5.100
14/08/2020	1,0300	1,0300	1,0300	1,0300	1.500	1.545
13/08/2020	1,0300	1,0300	1,0300	1,0300	4.800	4.944
12/08/2020	1,0300	1,0300	1,0300	1,0300	8.000	8.240
11/08/2020	1,0700	1,0600	1,0700	1,0600	1.050	1.120
10/08/2020	1,0800	1,0500	1,0800	1,0800	2.385	2.548
07/08/2020	1,0500	1,0500	1,0500	1,0500	4.896	5.140
06/08/2020	1,0600	1,0500	1,0600	1,0500	10.404	11.011
05/08/2020	1,0800	1,0700	1,0800	1,0700	24.200	26.125
04/08/2020	1,0800	1,0700	1,0800	1,0700	14.590	15.640
03/08/2020	1,0500	1,0500	1,0500	1,0500	3.000	3.150
31/07/2020	1,0600	1,0500	1,0600	1,0600	1.800	1.898
30/07/2020	1,0500	1,0500	1,0500	1,0500	1.000	1.050
29/07/2020	1,0800	1,0500	1,0500	1,0800	2.200	2.327
28/07/2020	1,0500	1,0500	1,0500	1,0500	2.880	3.024
27/07/2020	1,0500	1,0500	1,0500	1,0500	2.300	2.415
24/07/2020	1,0800	1,0500	1,0500	1,0600	8.419	8.967
23/07/2020	1,0800	1,0800	1,0800	1,0800	2.000	2.160
22/07/2020	1,0700	1,0600	1,0600	1,0700	1.025	1.086
21/07/2020	1,0800	1,0600	1,0600	1,0600	16.344	17.600
20/07/2020	0,0000	0,0000	0,0000	1,0500	0	0
17/07/2020	1,0500	1,0500	1,0500	1,0500	2.880	3.024
16/07/2020	1,0800	1,0400	1,0800	1,0600	3.780	4.007
15/07/2020	1,0600	1,0600	1,0600	1,0600	1.615	1.711
14/07/2020	0,0000	0,0000	0,0000	1,1100	0	0
13/07/2020	1,1100	1,1100	1,1100	1,1100	20	22
10/07/2020	1,0400	1,0300	1,0400	1,0300	4.685	4.848
09/07/2020	1,0200	1,0200	1,0200	1,0200	4.352	4.439
08/07/2020	1,0300	1,0000	1,0300	1,0000	1.485	1.510
07/07/2020	1,0300	1,0300	1,0300	1,0300	1.075	1.107
06/07/2020	0,0000	0,0000	0,0000	1,0000	0	0
03/07/2020	1,0300	0,9950	1,0000	1,0000	3.540	3.538
02/07/2020	0,9950	0,9950	0,9950	0,9950	1.000	995
01/07/2020	0,9900	0,9900	0,9900	0,9900	2.010	1.989
30/06/2020	0,9900	0,9650	0,9800	0,9800	79.490	77.763
29/06/2020	0,9750	0,9700	0,9750	0,9750	28.600	27.875
26/06/2020	0,9750	0,9500	0,9600	0,9700	40.150	38.548
25/06/2020	0,9700	0,9400	0,9700	0,9400	23.060	21.700
24/06/2020	0,9500	0,9500	0,9500	0,9500	7.260	6.897
23/06/2020	0,9500	0,9500	0,9500	0,9500	8.512	8.086
22/06/2020	0,0000	0,0000	0,0000	0,9300	0	0
19/06/2020	0,9400	0,9300	0,9400	0,9300	4.650	4.328
18/06/2020	0,9400	0,9400	0,9400	0,9400	6.140	5.771
17/06/2020	0,9700	0,9400	0,9400	0,9400	7.050	6.628
16/06/2020	0,9350	0,9350	0,9350	0,9350	3.000	2.805
15/06/2020	0,9350	0,9350	0,9350	0,9350	8.860	8.284
12/06/2020	0,9500	0,9500	0,9500	0,9500	9.004	8.723
11/06/2020	0,9500	0,9350	0,9350	0,9500	6.035	5.716
10/06/2020	0,9500	0,9450	0,9500	0,9500	6.320	5.998
09/06/2020	0,9500	0,9450	0,9500	0,9500	20.535	19.505
05/06/2020	0,9300	0,9250	0,9300	0,9250	22.290	20.711
04/06/2020	0,9300	0,9300	0,9300	0,9300	7.700	7.161
03/06/2020	0,9300	0,9300	0,9300	0,9300	3.000	2.790
02/06/2020	0,9300	0,9300	0,9300	0,9300	8.400	7.812
01/06/2020	0,9300	0,9150	0,9200	0,9200	9.885	9.119
29/05/2020	0,9200	0,9200	0,9200	0,9200	1.537	1.414
28/05/2020	0,9400	0,9200	0,9350	0,9200	14.010	12.936
27/05/2020	0,9400	0,9300	0,9300	0,9400	4.740	4.449
26/05/2020	0,9300	0,9300	0,9300	0,9300	1.540	1.432
25/05/2020	0,9300	0,9300	0,9300	0,9300	590	548
22/05/2020	0,9300	0,9300	0,9300	0,9300	3.607	3.354
21/05/2020	0,9300	0,9300	0,9300	0,9300	18.413	17.124
20/05/2020	0,9300	0,9300	0,9300	0,9300	5.445	5.063
19/05/2020	0,9400	0,9300	0,9300	0,9300	5.110	4.756
18/05/2020	0,9300	0,9200	0,9300	0,9200	7.500	6.925
15/05/2020	0,9300	0,9300	0,9300	0,9300	5.050	4.696
14/05/2020	0,9400	0,9300	0,9400	0,9300	4.969	4.626
13/05/2020	0,9500	0,9300	0,9400	0,9500	3.025	2.838
12/05/2020	0,9500	0,9450	0,9450	0,9500	8.000	7.580
11/05/2020	0,9500	0,9450	0,9500	0,9450	1.701	1.608
08/05/2020	0,0000	0,0000	0,0000	0,9400	0	0
07/05/2020	0,9400	0,9400	0,9400	0,9400	1.000	940
06/05/2020	0,9500	0,9450	0,9500	0,9500	4.034	3.817
05/05/2020	0,9500	0,9500	0,9500	0,9500	11.100	10.545
04/05/2020	0,9600	0,9400	0,9600	0,9500	15.187	14.453
30/04/2020	0,9700	0,9600	0,9650	0,9600	5.635	5.413
29/04/2020	0,9600	0,9600	0,9600	0,9600	5.330	5.116
28/04/2020	0,9600	0,9600	0,9600	0,9600	2.830	2.716
27/04/2020	0,9800	0,9500	0,9600	0,9550	18.180	17.453
24/04/2020	0,9850	0,9800	0,9850	0,9800	550	539
23/04/2020	0,9950	0,9900	0,9900	0,9950	3.750	3.725
22/04/2020	1,0000	0,9650	0,9900	0,9700	12.252	12.041
16/04/2020	0,9900	0,9800	0,9800	0,9900	1.320	1.301
15/04/2020	0,9850	0,9800	0,9850	0,9800	6.281	6.173
14/04/2020	0,9700	0,9550	0,9550	0,9700	7.694	7.413
09/04/2020	0,9600	0,9400	0,9600	0,9400	4.055	3.871
08/04/2020	0,9850	0,9500	0,9850	0,9500	11.550	11.013
07/04/2020	0,9450	0,9450	0,9450	0,9450	1.210	1.143
06/04/2020	0,9500	0,9450	0,9500	0,9450	2.750	2.608
03/04/2020	0,9300	0,9300	0,9300	0,9300	20	18
02/04/2020	0,9400	0,9000	0,9400	0,9000	32.739	29.531
31/03/2020	0,9500	0,9400	0,9500	0,9450	4.279	4.043
30/03/2020	1,0000	0,9500	0,9500	0,9500	11.825	11.335
27/03/2020	0,9700	0,9500	0,9500	0,9500	4.945	4.698
26/03/2020	0,9600	0,9300	0,9300	0,9500	6.290	5.926
24/03/2020	0,9200	0,8600	0,9000	0,9200	7.205	6.465
23/03/2020	0,9000	0,8900	0,9000	0,9000	815	728
20/03/2020	0,9100	0,8700	0,9000	0,8700	9.130	8.048
19/03/2020	0,9500	0,8700	0,9500	0,8700	16.271	14.516
18/03/2020	0,9600	0,9600	0,9600	0,9600	205	196
17/03/2020	1,0000	0,8800	1,0000	0,9100	9.648	8.623
16/03/2020	1,0400	0,9300	1,0400	0,9700	17.727	17.251
13/03/2020	1,0700	1,0100	1,0700	1,0300	6.078	6.331
12/03/2020	1,1300	1,0700	1,1000	1,0700	15.495	16.827
11/03/2020	1,2000	1,1300	1,2000	1,1500	5.660	6.638
10/03/2020	1,2000	1,0900	1,0900	1,1800	27.990	32.691
09/03/2020	1,2800	1,1600	1,2800	1,1600	80.475	96.786
06/03/2020	1,3400	1,2600	1,2900	1,2800	151.054	196.808
05/03/2020	1,3000	1,2900	1,3000	1,2900	2.860	3.690
04/03/2020	1,3500	1,2900	1,3000	1,3000	85.144	110.681
03/03/2020	1,3500	1,2800	1,3100	1,3300	4.040	5.291
28/02/2020	1,3000	1,2800	1,3000	1,3000	6.830	8.821
27/02/2020	0,0000	0,0000	0,0000	1,3700	0	0
26/02/2020	0,0000	0,0000	0,0000	1,3700	0	0
25/02/2020	1,3700	1,3700	1,3700	1,3700	10	13
24/02/2020	1,3600	1,3000	1,3300	1,3600	33.216	43.677
21/02/2020	1,3700	1,3400	1,3700	1,3700	1.618	2.171
20/02/2020	1,3700	1,3300	1,3700	1,3700	5.825	7.856
19/02/2020	1,3800	1,3500	1,3500	1,3700	23.217	31.740
18/02/2020	1,3500	1,3500	1,3500	1,3500	9.100	12.285
17/02/2020	0,0000	0,0000	0,0000	1,3500	0	0
14/02/2020	1,3500	1,3300	1,3300	1,3500	51.240	68.902
13/02/2020	1,3300	1,3200	1,3200	1,3300	2.810	3.709
12/02/2020	1,3200	1,3100	1,3100	1,3200	6.300	8.296
11/02/2020	1,3300	1,2800	1,2900	1,3300	10.190	13.165
10/02/2020	1,2900	1,2900	1,2900	1,2900	9.740	12.564
07/02/2020	1,3100	1,2900	1,3100	1,2900	15.640	20.203
06/02/2020	1,3200	1,3000	1,3200	1,3000	7.350	9.564
05/02/2020	1,3300	1,3300	1,3300	1,3300	1.000	1.330
04/02/2020	1,3300	1,3200	1,3300	1,3200	5.000	6.620
03/02/2020	1,3300	1,3100	1,3300	1,3300	575	754
31/01/2020	1,3200	1,3200	1,3200	1,3200	3.000	3.960
30/01/2020	0,0000	0,0000	0,0000	1,3300	0	0
29/01/2020	0,0000	0,0000	0,0000	1,3300	0	0
28/01/2020	1,3300	1,3200	1,3200	1,3300	11.000	14.530
27/01/2020	1,3300	1,3300	1,3300	1,3300	162	215
24/01/2020	1,3300	1,3100	1,3100	1,3300	10.184	13.394
23/01/2020	1,3000	1,3000	1,3000	1,3000	1.872	2.433
22/01/2020	1,3100	1,3000	1,3000	1,3100	750	979
21/01/2020	1,3100	1,3100	1,3100	1,3100	500	655
20/01/2020	0,0000	0,0000	0,0000	1,3100	0	0
17/01/2020	1,3100	1,3000	1,3000	1,3100	820	1.066
16/01/2020	1,3100	1,3000	1,3000	1,3100	1.004	1.305
15/01/2020	1,3100	1,3000	1,3000	1,3100	2.512	3.268
14/01/2020	1,3100	1,2900	1,2900	1,3100	17.964	23.209
13/01/2020	0,0000	0,0000	0,0000	1,2900	0	0
10/01/2020	1,2900	1,2700	1,2700	1,2900	15.449	19.626
09/01/2020	1,2800	1,2700	1,2700	1,2700	24.050	30.548
08/01/2020	1,3000	1,2800	1,2800	1,2900	36.210	46.592
07/01/2020	1,2900	1,2800	1,2900	1,2800	1.150	1.472
03/01/2020	1,3000	1,2800	1,2800	1,3000	10.880	13.928
02/01/2020	1,2800	1,2800	1,2800	1,2800	650	832
31/12/2019	1,2800	1,2800	1,2800	1,2800	14.800	18.944
30/12/2019	1,3000	1,2700	1,2700	1,2700	20.555	26.252
27/12/2019	1,2900	1,2600	1,2900	1,2700	9.835	12.459
23/12/2019	1,3000	1,2600	1,3000	1,2900	8.505	10.815
20/12/2019	1,3000	1,2800	1,2900	1,2900	11.880	15.276
19/12/2019	1,2900	1,2900	1,2900	1,2900	133.050	170.434
18/12/2019	1,3000	1,2800	1,2800	1,2800	219.574	281.140
17/12/2019	1,2900	1,2700	1,2800	1,2700	39.086	50.030
16/12/2019	1,2900	1,2900	1,2900	1,2900	21.686	27.788
13/12/2019	1,2700	1,2700	1,2700	1,2700	2.000	2.540
12/12/2019	1,2700	1,2700	1,2700	1,2700	1.000	1.270
11/12/2019	1,2700	1,2700	1,2700	1,2700	1.010	1.282
10/12/2019	1,2600	1,2600	1,2600	1,2600	1.300	1.638
09/12/2019	1,2700	1,2600	1,2700	1,2600	6.174	7.782
06/12/2019	1,2600	1,2600	1,2600	1,2600	2.000	2.520
05/12/2019	1,2700	1,2500	1,2600	1,2600	6.515	8.199
04/12/2019	1,2700	1,2600	1,2700	1,2700	11.550	14.653
03/12/2019	1,2700	1,2600	1,2700	1,2600	2.400	3.044
02/12/2019	1,2900	1,2800	1,2900	1,2800	336	430
29/11/2019	1,2800	1,2800	1,2800	1,2800	1.484	1.899
28/11/2019	1,2800	1,2800	1,2800	1,2800	4.000	5.120
27/11/2019	0,0000	0,0000	0,0000	1,2900	0	0
26/11/2019	1,2900	1,2900	1,2900	1,2900	100	129
25/11/2019	1,3000	1,2700	1,2700	1,3000	550	700
22/11/2019	1,2700	1,2700	1,2700	1,2700	1.572	1.996
21/11/2019	1,2700	1,2700	1,2700	1,2700	49.155	62.426
20/11/2019	1,3000	1,2700	1,2700	1,2700	91.471	116.168
19/11/2019	1,3100	1,2600	1,3000	1,2600	19.350	24.585
18/11/2019	1,3000	1,3000	1,3000	1,3000	352	457
15/11/2019	1,3000	1,3000	1,3000	1,3000	2.100	2.730
14/11/2019	1,3000	1,2900	1,2900	1,3000	5.690	7.391
13/11/2019	1,3000	1,2700	1,2800	1,2900	8.550	10.882
12/11/2019	1,2800	1,2700	1,2700	1,2800	2.700	3.435
11/11/2019	1,2800	1,2600	1,2800	1,2600	11.378	14.428
08/11/2019	0,0000	0,0000	0,0000	1,2700	0	0
07/11/2019	1,2900	1,2700	1,2700	1,2700	10.700	13.593
06/11/2019	0,0000	0,0000	0,0000	1,2600	0	0
05/11/2019	1,2600	1,2600	1,2600	1,2600	2.600	3.276
04/11/2019	1,2800	1,2700	1,2800	1,2700	6.200	7.876
01/11/2019	1,2800	1,2800	1,2800	1,2800	4.010	5.132
31/10/2019	1,2800	1,2700	1,2700	1,2700	2.400	3.068
30/10/2019	1,2800	1,2800	1,2800	1,2800	3.000	3.840
29/10/2019	1,2800	1,2800	1,2800	1,2800	6.400	8.192
25/10/2019	1,2800	1,2800	1,2800	1,2800	50	64
24/10/2019	1,2600	1,2400	1,2500	1,2400	10.660	13.293
23/10/2019	0,0000	0,0000	0,0000	1,2400	0	0
22/10/2019	1,2600	1,2400	1,2600	1,2400	3.541	4.441
21/10/2019	1,2800	1,2400	1,2800	1,2400	5.011	6.275
18/10/2019	1,2800	1,2800	1,2800	1,2800	1.200	1.536
17/10/2019	1,3000	1,3000	1,3000	1,3000	1.160	1.508
16/10/2019	1,2800	1,2800	1,2800	1,2800	1.900	2.432
15/10/2019	0,0000	0,0000	0,0000	1,2900	0	0
14/10/2019	1,2900	1,2900	1,2900	1,2900	2.380	3.070
11/10/2019	0,0000	0,0000	0,0000	1,2900	0	0
10/10/2019	1,2900	1,2900	1,2900	1,2900	20	25
09/10/2019	0,0000	0,0000	0,0000	1,2900	0	0
08/10/2019	1,2900	1,2500	1,2700	1,2900	8.619	10.807
07/10/2019	1,2700	1,2700	1,2700	1,2700	1.000	1.270
04/10/2019	0,0000	0,0000	0,0000	1,2800	0	0
03/10/2019	1,2800	1,2800	1,2800	1,2800	800	1.024
02/10/2019	1,2900	1,2700	1,2800	1,2900	663	842
30/09/2019	0,0000	0,0000	0,0000	1,2900	0	0
27/09/2019	1,2900	1,2900	1,2900	1,2900	645	832
26/09/2019	1,2900	1,2700	1,2900	1,2900	1.029	1.315
25/09/2019	1,2800	1,2800	1,2800	1,2800	500	640
24/09/2019	1,2800	1,2800	1,2800	1,2800	2.000	2.560
23/09/2019	1,2900	1,2900	1,2900	1,2900	1.550	1.999
20/09/2019	1,3000	1,2900	1,2900	1,2900	7.400	9.576
19/09/2019	1,3000	1,3000	1,3000	1,3000	300	390
18/09/2019	1,3000	1,2700	1,3000	1,2700	3.620	4.687
17/09/2019	1,2800	1,2700	1,2700	1,2800	3.010	3.822
16/09/2019	1,3000	1,2900	1,3000	1,2900	299	387
13/09/2019	1,3000	1,3000	1,3000	1,3000	25	32
12/09/2019	0,0000	0,0000	0,0000	1,2900	0	0
11/09/2019	1,3000	1,2700	1,3000	1,2900	1.515	1.925
10/09/2019	1,3000	1,2900	1,2900	1,2900	218	281
09/09/2019	0,0000	0,0000	0,0000	1,3000	0	0
06/09/2019	1,3000	1,3000	1,3000	1,3000	500	650
05/09/2019	1,3000	1,3000	1,3000	1,3000	2.000	2.600
04/09/2019	1,3000	1,3000	1,3000	1,3000	1.680	2.184
03/09/2019	1,3000	1,3000	1,3000	1,3000	7.950	10.335
02/09/2019	0,0000	0,0000	0,0000	1,3200	0	0
30/08/2019	1,3200	1,3000	1,3000	1,3200	1.000	1.300
29/08/2019	1,3000	1,3000	1,3000	1,3000	16.250	21.125
28/08/2019	1,3000	1,3000	1,3000	1,3000	4.125	5.362
27/08/2019	1,3000	1,2900	1,3000	1,2900	220	285
26/08/2019	0,0000	0,0000	0,0000	1,3000	0	0
23/08/2019	0,0000	0,0000	0,0000	1,3000	0	0
22/08/2019	1,3100	1,3000	1,3100	1,3000	986	1.284
21/08/2019	1,3100	1,2900	1,3000	1,2900	17.820	23.143
20/08/2019	1,3100	1,3100	1,3100	1,3100	500	655
19/08/2019	0,0000	0,0000	0,0000	1,3100	0	0
16/08/2019	1,3100	1,3000	1,3000	1,3100	2.900	3.795
14/08/2019	0,0000	0,0000	0,0000	1,3000	0	0
13/08/2019	1,3100	1,3000	1,3100	1,3000	4.749	6.193
12/08/2019	1,3100	1,3100	1,3100	1,3100	1.000	1.310
09/08/2019	1,3200	1,3100	1,3100	1,3100	11.340	14.855
08/08/2019	1,3100	1,3100	1,3100	1,3100	540	707
07/08/2019	1,3200	1,3100	1,3100	1,3100	10.300	13.504
06/08/2019	1,3100	1,3100	1,3100	1,3100	1.364	1.786
05/08/2019	0,0000	0,0000	0,0000	1,3200	0	0
02/08/2019	1,3200	1,3200	1,3200	1,3200	1.000	1.320
01/08/2019	1,3200	1,3000	1,3200	1,3100	12.400	16.313
31/07/2019	1,3200	1,3200	1,3200	1,3200	3.727	4.919
30/07/2019	1,3100	1,2900	1,2900	1,3100	1.450	1.892
29/07/2019	1,3200	1,2900	1,2900	1,3200	4.100	5.349
26/07/2019	1,3100	1,3000	1,3100	1,3000	5.200	6.763
25/07/2019	1,3200	1,3200	1,3200	1,3200	15.100	19.932
24/07/2019	1,3300	1,3000	1,3100	1,3200	4.500	5.903
23/07/2019	1,3300	1,3100	1,3100	1,3100	6.100	8.033
22/07/2019	1,3200	1,3000	1,3200	1,3000	10.259	13.369
19/07/2019	1,3300	1,3200	1,3200	1,3200	1.220	1.610
18/07/2019	1,3200	1,3100	1,3200	1,3200	8.648	11.376
17/07/2019	1,3200	1,3200	1,3200	1,3200	76	100
16/07/2019	1,3200	1,3200	1,3200	1,3200	2.010	2.653
15/07/2019	1,3100	1,3100	1,3100	1,3100	4.100	5.371
12/07/2019	1,3300	1,3200	1,3300	1,3200	1.505	1.986
11/07/2019	1,3200	1,3200	1,3200	1,3200	3.850	5.082
10/07/2019	1,3200	1,3200	1,3200	1,3200	1.000	1.320
09/07/2019	1,3300	1,3300	1,3300	1,3300	4.425	5.885
08/07/2019	1,3300	1,3300	1,3300	1,3300	29	38
05/07/2019	1,3200	1,3100	1,3100	1,3200	3.200	4.212
04/07/2019	1,3300	1,3100	1,3300	1,3100	5.360	7.041
03/07/2019	1,3300	1,3100	1,3200	1,3200	8.130	10.729
02/07/2019	1,3300	1,3100	1,3200	1,3100	5.635	7.407
01/07/2019	1,3300	1,3100	1,3300	1,3200	8.600	11.366
28/06/2019	1,3200	1,3000	1,3100	1,3200	9.000	11.729
27/06/2019	1,3300	1,3100	1,3100	1,3200	3.020	3.975
26/06/2019	1,3200	1,3100	1,3100	1,3200	970	1.275
24/06/2019	1,3200	1,3100	1,3200	1,3100	4.100	5.401
21/06/2019	1,3200	1,3200	1,3200	1,3200	215	283
20/06/2019	1,3100	1,2900	1,3100	1,3000	3.119	4.057
19/06/2019	1,3200	1,3200	1,3200	1,3200	447	590
18/06/2019	1,3100	1,3100	1,3100	1,3100	2.000	2.620
14/06/2019	1,3200	1,3100	1,3200	1,3100	1.266	1.659
13/06/2019	1,3200	1,3200	1,3200	1,3200	55.554	72.304
12/06/2019	1,3700	1,3200	1,3700	1,3300	2.846	3.773
11/06/2019	1,3900	1,3800	1,3800	1,3800	14.573	20.134
10/06/2019	1,3800	1,3700	1,3700	1,3700	23.375	32.034
07/06/2019	1,3900	1,3800	1,3800	1,3800	5.150	7.107
06/06/2019	0,0000	0,0000	0,0000	1,3700	0	0
05/06/2019	1,3700	1,3600	1,3600	1,3700	530	725
04/06/2019	1,3700	1,3600	1,3700	1,3600	6.571	8.974
03/06/2019	1,3700	1,3700	1,3700	1,3700	729	998
31/05/2019	1,3800	1,3700	1,3700	1,3800	4.433	6.082
30/05/2019	1,3800	1,3800	1,3800	1,3800	5.196	7.170
29/05/2019	1,3900	1,3700	1,3700	1,3900	9.054	12.471
28/05/2019	1,3700	1,3700	1,3700	1,3700	5.400	7.398
27/05/2019	1,3700	1,3700	1,3700	1,3700	795	1.089
24/05/2019	0,0000	0,0000	0,0000	1,3800	0	0
23/05/2019	1,3800	1,3800	1,3800	1,3800	2.000	2.760
22/05/2019	1,3800	1,3800	1,3800	1,3800	289	398
21/05/2019	1,3800	1,3800	1,3800	1,3800	5.150	7.107
20/05/2019	1,3800	1,3700	1,3800	1,3700	4.800	6.582
17/05/2019	1,3800	1,3700	1,3700	1,3700	25.000	34.255
16/05/2019	1,3700	1,3700	1,3700	1,3700	2.500	3.425
15/05/2019	1,3800	1,3700	1,3700	1,3700	10.610	14.537
14/05/2019	1,3700	1,3600	1,3600	1,3700	6.142	8.374
13/05/2019	1,3700	1,3600	1,3700	1,3600	5.000	6.820
10/05/2019	1,3600	1,3600	1,3600	1,3600	2.880	3.916
09/05/2019	1,3600	1,3600	1,3600	1,3600	5.100	6.936
08/05/2019	1,3700	1,3600	1,3700	1,3600	1.753	2.394
07/05/2019	1,3700	1,3700	1,3700	1,3700	300	411
06/05/2019	1,3700	1,3500	1,3700	1,3500	12.798	17.362
03/05/2019	1,3700	1,3500	1,3600	1,3700	5.125	6.946
02/05/2019	1,3500	1,3500	1,3500	1,3500	1.000	1.350
25/04/2019	1,3600	1,3600	1,3600	1,3600	1.400	1.904
24/04/2019	1,3600	1,3500	1,3500	1,3600	17.828	24.161
23/04/2019	1,3600	1,3500	1,3600	1,3500	10.161	13.748
18/04/2019	1,3700	1,3600	1,3700	1,3600	46.940	63.873
17/04/2019	1,3700	1,3500	1,3700	1,3600	15.000	20.430
16/04/2019	1,3800	1,3700	1,3700	1,3800	3.000	4.118
15/04/2019	1,3700	1,3600	1,3700	1,3600	265	361
12/04/2019	1,3700	1,3500	1,3600	1,3500	3.935	5.376
11/04/2019	1,3800	1,3400	1,3800	1,3500	23.879	32.241
10/04/2019	1,3700	1,3400	1,3500	1,3500	174.109	227.057
09/04/2019	1,3500	1,3400	1,3400	1,3400	9.475	12.738
08/04/2019	1,3400	1,3400	1,3400	1,3400	11.800	15.812
05/04/2019	1,3500	1,3400	1,3500	1,3400	3.342	4.499
04/04/2019	1,3500	1,3400	1,3400	1,3500	2.230	2.988
03/04/2019	1,3400	1,3400	1,3400	1,3400	8.983	12.037
02/04/2019	1,3500	1,3300	1,3300	1,3300	10.670	14.218
29/03/2019	1,3400	1,3200	1,3400	1,3300	10.680	14.175
28/03/2019	1,3500	1,3400	1,3400	1,3500	173.919	226.280
27/03/2019	1,3500	1,3500	1,3500	1,3500	4.963	6.700
26/03/2019	1,3500	1,3400	1,3400	1,3500	12.500	16.865
22/03/2019	1,3400	1,3300	1,3300	1,3400	1.733	2.312
21/03/2019	0,0000	0,0000	0,0000	1,3100	429.000	560.600
20/03/2019	1,3300	1,3100	1,3200	1,3100	10.353	13.650
19/03/2019	1,3300	1,3200	1,3200	1,3200	1.465	1.937
18/03/2019	1,3300	1,3000	1,3100	1,3200	5.408	7.048
15/03/2019	1,3300	1,3000	1,3300	1,3100	3.300	4.338
14/03/2019	1,3400	1,2700	1,3000	1,2800	26.740	34.517
13/03/2019	1,3400	1,3000	1,3100	1,3200	6.850	8.965
12/03/2019	1,3400	1,3000	1,3400	1,3100	10.710	14.064
08/03/2019	1,3400	1,3400	1,3400	1,3400	510	683
07/03/2019	1,3400	1,3400	1,3400	1,3400	270	361
06/03/2019	1,3700	1,3000	1,3600	1,3000	159.510	210.474
05/03/2019	1,4000	1,3600	1,3700	1,3600	16.100	22.148
04/03/2019	1,3800	1,3400	1,3700	1,3800	40.999	57.002
01/03/2019	1,4200	1,3600	1,3800	1,4000	52.450	73.239
28/02/2019	1,4000	1,3600	1,3900	1,3600	7.600	10.542
27/02/2019	1,4000	1,3500	1,4000	1,3900	22.712	31.392
26/02/2019	1,4200	1,4200	1,4200	1,4200	201.640	258.328
25/02/2019	1,4000	1,4000	1,4000	1,4000	1.150	1.610
22/02/2019	1,3600	1,3500	1,3600	1,3500	3.000	4.056
21/02/2019	1,4000	1,3600	1,4000	1,3600	2.681	3.646
20/02/2019	1,4000	1,3500	1,3500	1,3800	22.596	30.725
19/02/2019	1,3900	1,3500	1,3600	1,3500	4.015	5.450
18/02/2019	1,3900	1,3600	1,3700	1,3700	2.350	3.198
15/02/2019	1,3900	1,3200	1,3600	1,3700	34.806	46.115
14/02/2019	1,3700	1,3600	1,3700	1,3600	7.000	9.520
13/02/2019	1,3700	1,3700	1,3700	1,3700	940	1.287
12/02/2019	0,0000	0,0000	0,0000	1,3700	0	0
11/02/2019	1,4000	1,3700	1,4000	1,3700	20.054	27.640
08/02/2019	0,0000	0,0000	0,0000	1,4300	0	0
07/02/2019	0,0000	0,0000	0,0000	1,4300	0	0
06/02/2019	0,0000	0,0000	0,0000	1,4300	0	0
05/02/2019	0,0000	0,0000	0,0000	1,4300	0	0
04/02/2019	1,4300	1,3800	1,3800	1,4300	10.074	13.905
01/02/2019	1,4300	1,3500	1,4300	1,3500	5.084	6.954
31/01/2019	1,3800	1,3700	1,3800	1,3700	410	565
30/01/2019	1,4100	1,4100	1,4100	1,4100	1.500	2.115
29/01/2019	1,4300	1,3700	1,4200	1,4300	9.051	12.813
28/01/2019	1,4300	1,3600	1,3900	1,4300	8.120	11.153
25/01/2019	1,4100	1,4000	1,4100	1,4000	800	1.125
24/01/2019	1,4300	1,4000	1,4300	1,4000	2.720	3.811
23/01/2019	1,4300	1,4000	1,4300	1,4000	4.800	6.831
22/01/2019	0,0000	0,0000	0,0000	1,4400	0	0
21/01/2019	1,4400	1,4400	1,4400	1,4400	100	144
18/01/2019	1,4400	1,4300	1,4400	1,4300	1.100	1.574
17/01/2019	1,4400	1,4300	1,4300	1,4400	7.000	10.060
16/01/2019	0,0000	0,0000	0,0000	1,4300	0	0
15/01/2019	1,4300	1,4000	1,4100	1,4300	9.598	13.575
14/01/2019	1,4300	1,4100	1,4100	1,4100	2.270	3.241
11/01/2019	1,4300	1,4100	1,4300	1,4300	110	155
10/01/2019	1,4200	1,4200	1,4200	1,4200	1.000	1.420
09/01/2019	0,0000	0,0000	0,0000	1,4200	0	0
08/01/2019	1,4300	1,4200	1,4300	1,4200	9.450	13.463
07/01/2019	1,4600	1,4300	1,4600	1,4400	8.020	11.674
04/01/2019	1,4500	1,4500	1,4500	1,4500	15.000	21.750
03/01/2019	1,4500	1,4200	1,4300	1,4500	16.202	23.169
02/01/2019	1,4600	1,4400	1,4400	1,4600	4.900	7.114
31/12/2018	1,4400	1,4300	1,4300	1,4400	7.140	10.230
28/12/2018	1,4200	1,4100	1,4100	1,4200	3.500	4.966
27/12/2018	1,4000	1,3900	1,4000	1,3900	3.600	5.006
21/12/2018	1,4000	1,4000	1,4000	1,4000	100	140
20/12/2018	1,4000	1,4000	1,4000	1,4000	5.100	7.140
19/12/2018	1,4300	1,4100	1,4100	1,4200	9.900	14.092
18/12/2018	1,4100	1,4000	1,4000	1,4000	5.630	7.915
17/12/2018	1,4000	1,3900	1,3900	1,4000	1.496	2.081
14/12/2018	1,3900	1,3800	1,3800	1,3900	5.674	7.856
13/12/2018	1,3900	1,3800	1,3800	1,3900	10.375	14.364
12/12/2018	1,3800	1,3800	1,3800	1,3800	1.800	2.484
11/12/2018	1,3800	1,3700	1,3700	1,3800	725	993
10/12/2018	1,3700	1,3700	1,3700	1,3700	2.479	3.396
07/12/2018	1,3700	1,3600	1,3600	1,3700	260	355
06/12/2018	1,3700	1,3700	1,3700	1,3700	121	165
05/12/2018	1,3600	1,3600	1,3600	1,3600	5.000	6.800
04/12/2018	1,3600	1,3600	1,3600	1,3600	449	610
03/12/2018	1,3600	1,3600	1,3600	1,3600	1.150	1.564
30/11/2018	1,3600	1,3600	1,3600	1,3600	1.145	1.557
29/11/2018	1,3600	1,3600	1,3600	1,3600	1.155	1.570
28/11/2018	0,0000	0,0000	0,0000	1,3500	0	0
27/11/2018	1,3500	1,3500	1,3500	1,3500	700	945
26/11/2018	1,3500	1,3500	1,3500	1,3500	932	1.258
23/11/2018	1,3600	1,3500	1,3600	1,3500	9.000	12.200
22/11/2018	0,0000	0,0000	0,0000	1,3500	0	0
21/11/2018	1,3500	1,3500	1,3500	1,3500	2.900	3.915
20/11/2018	1,3500	1,3500	1,3500	1,3500	5.750	7.762
19/11/2018	1,3500	1,3500	1,3500	1,3500	3.300	4.455
16/11/2018	1,3700	1,3500	1,3500	1,3600	44.297	59.826
15/11/2018	0,0000	0,0000	0,0000	1,3700	0	0
14/11/2018	1,3700	1,3500	1,3600	1,3700	41.538	56.112
13/11/2018	1,3600	1,3500	1,3500	1,3600	42.500	57.385
12/11/2018	1,3600	1,3500	1,3600	1,3600	46.595	62.965
09/11/2018	1,3700	1,3600	1,3700	1,3600	9.221	12.565
08/11/2018	1,3600	1,3600	1,3600	1,3600	3.000	4.080
07/11/2018	1,3700	1,3600	1,3600	1,3700	5.020	6.827
06/11/2018	1,3800	1,3600	1,3600	1,3800	3.844	5.258
05/11/2018	1,3800	1,3700	1,3700	1,3800	2.020	2.777
02/11/2018	1,3600	1,3600	1,3600	1,3600	300	408
01/11/2018	1,3600	1,3600	1,3600	1,3600	200	272
31/10/2018	1,3800	1,3600	1,3600	1,3800	4.704	6.473
30/10/2018	1,3700	1,3700	1,3700	1,3700	28.020	38.107
29/10/2018	1,3700	1,3500	1,3700	1,3500	1.560	2.117
26/10/2018	1,3500	1,3500	1,3500	1,3500	3.195	4.313
25/10/2018	1,3700	1,3700	1,3700	1,3700	630	863
24/10/2018	1,3800	1,3800	1,3800	1,3800	1.800	2.484
23/10/2018	0,0000	0,0000	0,0000	1,3700	0	0
22/10/2018	1,3700	1,3600	1,3600	1,3700	3.020	4.107
19/10/2018	1,3700	1,3700	1,3700	1,3700	325	445
18/10/2018	1,3700	1,3600	1,3600	1,3700	2.340	3.185
17/10/2018	1,3700	1,3600	1,3600	1,3700	2.170	2.956
16/10/2018	1,3700	1,3700	1,3700	1,3700	360	493
15/10/2018	1,3700	1,3600	1,3600	1,3600	4.240	5.766
12/10/2018	0,0000	0,0000	0,0000	1,3800	27.785	37.509
11/10/2018	1,3800	1,3600	1,3600	1,3800	27.044	36.953
10/10/2018	1,4000	1,3700	1,3900	1,3700	5.540	7.736
09/10/2018	1,3900	1,3600	1,3900	1,3600	48.837	65.960
08/10/2018	1,3700	1,3700	1,3700	1,3700	8.000	10.960
05/10/2018	1,3900	1,3700	1,3700	1,3700	2.200	3.016
04/10/2018	1,3700	1,3700	1,3700	1,3700	2.146	2.940
03/10/2018	0,0000	0,0000	0,0000	1,3700	26.400	35.640
02/10/2018	1,3700	1,3600	1,3600	1,3700	31.789	43.008
28/09/2018	1,3800	1,3700	1,3700	1,3700	43.269	58.479
27/09/2018	1,4300	1,3600	1,4000	1,4300	93.220	126.041
26/09/2018	1,4000	1,4000	1,4000	1,4000	23.500	31.975
25/09/2018	1,4300	1,3500	1,4100	1,4300	162.100	218.939
24/09/2018	1,4400	1,3800	1,4300	1,4300	11.500	16.136
21/09/2018	0,0000	0,0000	0,0000	1,4500	0	0
20/09/2018	0,0000	0,0000	0,0000	1,4500	0	0
19/09/2018	1,4600	1,4100	1,4200	1,4500	3.164	4.549
18/09/2018	1,4300	1,4200	1,4300	1,4200	3.545	5.043
17/09/2018	1,4400	1,4300	1,4400	1,4300	1.900	2.732
14/09/2018	1,4300	1,4200	1,4300	1,4300	1.000	1.426
13/09/2018	0,0000	0,0000	0,0000	1,4500	0	0
12/09/2018	1,4500	1,4200	1,4300	1,4500	535	761
11/09/2018	1,4300	1,4300	1,4300	1,4300	1.540	2.202
10/09/2018	1,4500	1,4300	1,4500	1,4300	2.924	4.205
07/09/2018	1,4400	1,4400	1,4400	1,4400	540	777
06/09/2018	1,4400	1,4300	1,4400	1,4300	1.750	2.516
05/09/2018	1,4400	1,4400	1,4400	1,4400	920	1.324
04/09/2018	1,4600	1,4600	1,4600	1,4600	150	219
03/09/2018	0,0000	0,0000	0,0000	1,4500	0	0
31/08/2018	1,4500	1,4400	1,4400	1,4500	802	1.155
30/08/2018	1,4400	1,4400	1,4400	1,4400	300	432
29/08/2018	1,4500	1,4500	1,4500	1,4500	1.138	1.650
28/08/2018	1,4600	1,4400	1,4400	1,4600	980	1.412
27/08/2018	1,4400	1,4400	1,4400	1,4400	3.970	5.716
24/08/2018	0,0000	0,0000	0,0000	1,4400	0	0
23/08/2018	1,4600	1,4400	1,4400	1,4400	25.066	36.135
22/08/2018	1,4800	1,4700	1,4700	1,4800	4.089	6.037
21/08/2018	1,4700	1,4700	1,4700	1,4700	1.000	1.470
20/08/2018	1,4700	1,4700	1,4700	1,4700	250	367
17/08/2018	1,4700	1,4400	1,4500	1,4400	3.050	4.403
16/08/2018	0,0000	0,0000	0,0000	1,4800	0	0
14/08/2018	1,4800	1,4500	1,4500	1,4800	1.650	2.397
13/08/2018	0,0000	0,0000	0,0000	1,4800	0	0
10/08/2018	0,0000	0,0000	0,0000	1,4800	0	0
09/08/2018	1,4800	1,4500	1,4500	1,4800	1.864	2.740
08/08/2018	1,4800	1,4800	1,4800	1,4800	80	118
07/08/2018	0,0000	0,0000	0,0000	1,4400	0	0
06/08/2018	1,4800	1,4400	1,4500	1,4400	3.867	5.587
03/08/2018	1,4800	1,4600	1,4800	1,4600	1.465	2.156
02/08/2018	1,4800	1,4700	1,4800	1,4700	4.000	5.900
01/08/2018	1,4900	1,4800	1,4800	1,4900	7.100	10.568
31/07/2018	1,4800	1,4700	1,4700	1,4800	2.144	3.155
30/07/2018	1,4700	1,4700	1,4700	1,4700	2.918	4.289
27/07/2018	1,4700	1,4500	1,4700	1,4500	9.012	13.187
26/07/2018	0,0000	0,0000	0,0000	1,4500	0	0
25/07/2018	1,4500	1,4500	1,4500	1,4500	350	507
24/07/2018	1,4500	1,4500	1,4500	1,4500	150	217
23/07/2018	1,4600	1,4600	1,4600	1,4600	2.437	3.558
20/07/2018	1,4600	1,4600	1,4600	1,4600	133	194
19/07/2018	0,0000	0,0000	0,0000	1,4600	0	0
18/07/2018	1,4600	1,4600	1,4600	1,4600	4.500	6.570
17/07/2018	1,4600	1,4300	1,4500	1,4400	131.300	190.239
16/07/2018	1,4500	1,4300	1,4500	1,4500	85.000	122.663
13/07/2018	0,0000	0,0000	0,0000	1,4300	0	0
12/07/2018	1,4300	1,4300	1,4300	1,4300	1.800	2.574
11/07/2018	0,0000	0,0000	0,0000	1,4500	0	0
10/07/2018	0,0000	0,0000	0,0000	1,4500	0	0
09/07/2018	0,0000	0,0000	0,0000	1,4500	0	0
06/07/2018	1,4500	1,4500	1,4500	1,4500	2.681	3.887
05/07/2018	1,4300	1,4300	1,4300	1,4300	2.000	2.860
04/07/2018	1,4300	1,4200	1,4300	1,4200	5.180	7.376
03/07/2018	1,4800	1,4800	1,4800	1,4800	1.000	1.480
02/07/2018	1,5000	1,4400	1,4500	1,5000	5.500	8.143
29/06/2018	1,4800	1,4100	1,4800	1,4100	1.841	2.644
28/06/2018	1,4200	1,4000	1,4000	1,4100	40.504	56.713
27/06/2018	1,3900	1,3600	1,3900	1,3600	244.296	332.569
26/06/2018	1,4700	1,3600	1,4700	1,3600	25.926	37.273
25/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
22/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
21/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
20/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
19/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
18/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
15/06/2018	1,4500	1,4400	1,4500	1,4500	6.025	8.726
14/06/2018	1,4500	1,4500	1,4500	1,4500	6.689	9.699
13/06/2018	0,0000	0,0000	0,0000	1,4300	0	0
12/06/2018	1,4400	1,4300	1,4400	1,4300	2.700	3.875
11/06/2018	1,4700	1,4500	1,4700	1,4500	33.521	48.626
08/06/2018	0,0000	0,0000	0,0000	1,5000	0	0
07/06/2018	0,0000	0,0000	0,0000	1,5000	0	0
06/06/2018	1,5000	1,4800	1,4800	1,5000	3.000	4.442
05/06/2018	0,0000	0,0000	0,0000	1,5000	0	0
04/06/2018	0,0000	0,0000	0,0000	1,5000	0	0
01/06/2018	0,0000	0,0000	0,0000	1,5000	0	0
31/05/2018	1,5000	1,4600	1,5000	1,5000	4.702	6.909
30/05/2018	1,4900	1,4900	1,4900	1,4900	5.000	7.450
29/05/2018	1,5000	1,4400	1,5000	1,4400	8.350	12.108
25/05/2018	1,5000	1,4700	1,4700	1,4800	87.500	129.520
24/05/2018	0,0000	0,0000	0,0000	1,5000	0	0
23/05/2018	1,5000	1,5000	1,5000	1,5000	129	193
22/05/2018	0,0000	0,0000	0,0000	1,4600	0	0
21/05/2018	1,4600	1,4600	1,4600	1,4600	800	1.168
18/05/2018	1,5000	1,4700	1,5000	1,5000	2.177	3.216
17/05/2018	1,5000	1,4500	1,4800	1,4500	79.810	115.768
16/05/2018	1,4900	1,4800	1,4900	1,4800	1.200	1.783
15/05/2018	1,5000	1,5000	1,5000	1,5000	1.000	1.500
14/05/2018	0,0000	0,0000	0,0000	1,5000	0	0
11/05/2018	1,5000	1,5000	1,5000	1,5000	1.000	1.500
10/05/2018	1,5100	1,4900	1,5100	1,5000	152.583	228.969
09/05/2018	1,5300	1,5100	1,5300	1,5100	102.789	154.244
08/05/2018	1,5300	1,5100	1,5100	1,5100	9.254	14.031
07/05/2018	1,5100	1,4700	1,5100	1,5100	5.150	7.638
04/05/2018	1,5200	1,5200	1,5200	1,5200	85	129
03/05/2018	1,5300	1,5100	1,5100	1,5300	1.930	2.928
02/05/2018	1,5200	1,4600	1,4800	1,5100	4.686	6.945
30/04/2018	0,0000	0,0000	0,0000	1,4800	0	0
27/04/2018	0,0000	0,0000	0,0000	1,4800	0	0
26/04/2018	1,4900	1,4800	1,4900	1,4800	1.549	2.293
25/04/2018	0,0000	0,0000	0,0000	1,4900	0	0
24/04/2018	1,4900	1,4900	1,4900	1,4900	2.051	3.055
23/04/2018	1,4900	1,4900	1,4900	1,4900	1.000	1.490
20/04/2018	1,5300	1,4800	1,4800	1,4900	8.450	12.525
19/04/2018	0,0000	0,0000	0,0000	1,4900	0	0
18/04/2018	1,4900	1,4900	1,4900	1,4900	1.000	1.490
17/04/2018	0,0000	0,0000	0,0000	1,4900	0	0
16/04/2018	1,5300	1,4700	1,4700	1,4900	5.304	7.903
13/04/2018	1,4800	1,4500	1,4500	1,4800	3.896	5.699
12/04/2018	1,4400	1,4400	1,4400	1,4400	3.000	4.320
11/04/2018	1,4500	1,4300	1,4300	1,4500	9.557	13.701
05/04/2018	1,4400	1,4400	1,4400	1,4400	1.895	2.728
04/04/2018	1,4500	1,4300	1,4400	1,4400	2.210	3.166
03/04/2018	1,4500	1,4500	1,4500	1,4500	700	1.015
29/03/2018	1,4600	1,4400	1,4400	1,4600	1.100	1.588
28/03/2018	1,4600	1,4500	1,4500	1,4600	2.180	3.162
27/03/2018	1,4300	1,4200	1,4200	1,4200	6.500	9.240
26/03/2018	0,0000	0,0000	0,0000	1,4600	0	0
23/03/2018	0,0000	0,0000	0,0000	1,4600	0	0
22/03/2018	1,4600	1,4100	1,4200	1,4600	3.703	5.308
21/03/2018	1,4400	1,4100	1,4100	1,4400	450	637
20/03/2018	0,0000	0,0000	0,0000	1,4500	0	0
19/03/2018	1,4500	1,4500	1,4500	1,4500	1.650	2.392
16/03/2018	1,4700	1,4000	1,4400	1,4700	4.841	6.892
15/03/2018	1,4700	1,3800	1,3800	1,4700	12.391	17.304
14/03/2018	1,3800	1,3600	1,3600	1,3800	6.100	8.319
13/03/2018	1,3600	1,3500	1,3500	1,3600	3.250	4.400
12/03/2018	1,3600	1,3500	1,3600	1,3600	3.550	4.823
09/03/2018	1,3600	1,3500	1,3500	1,3600	4.416	5.967
08/03/2018	1,3500	1,3400	1,3500	1,3500	4.450	6.003
07/03/2018	1,3600	1,3600	1,3600	1,3600	105	142
06/03/2018	1,3600	1,3500	1,3600	1,3500	440	594
05/03/2018	1,3600	1,3400	1,3400	1,3600	1.650	2.216
02/03/2018	1,3500	1,3300	1,3500	1,3400	5.135	6.878
01/03/2018	1,3500	1,3500	1,3500	1,3500	325	438
28/02/2018	1,3500	1,3100	1,3200	1,3500	27.131	35.664
27/02/2018	1,3300	1,3100	1,3300	1,3100	4.708	6.194
26/02/2018	1,3300	1,3100	1,3300	1,3300	1.430	1.888
23/02/2018	1,3300	1,3300	1,3300	1,3300	5.400	7.182
22/02/2018	1,3500	1,3400	1,3400	1,3400	6.325	8.499
21/02/2018	1,3500	1,3400	1,3500	1,3400	4.000	5.361
20/02/2018	1,3500	1,3500	1,3500	1,3500	100	135
16/02/2018	1,3600	1,3300	1,3300	1,3600	7.150	9.580
15/02/2018	0,0000	0,0000	0,0000	1,3300	0	0
14/02/2018	1,3500	1,3300	1,3500	1,3300	2.000	2.660
13/02/2018	1,3600	1,3400	1,3400	1,3500	49.475	66.816
12/02/2018	1,3400	1,3200	1,3200	1,3400	5.491	7.288
09/02/2018	1,3600	1,3500	1,3500	1,3600	3.800	5.130
08/02/2018	1,3500	1,3200	1,3500	1,3500	2.076	2.802
07/02/2018	1,3500	1,3400	1,3400	1,3500	1.531	2.060
06/02/2018	1,3300	1,3100	1,3300	1,3100	9.880	13.042
05/02/2018	0,0000	0,0000	0,0000	1,3500	0	0
02/02/2018	1,3500	1,3400	1,3500	1,3500	1.480	1.989
01/02/2018	1,3500	1,3400	1,3400	1,3500	450	605
31/01/2018	1,3500	1,3100	1,3400	1,3400	12.474	16.569
30/01/2018	1,3300	1,3300	1,3300	1,3300	5.000	6.650
29/01/2018	1,3500	1,3000	1,3000	1,3500	4.520	5.902
26/01/2018	1,2900	1,2800	1,2900	1,2800	2.510	3.231
25/01/2018	1,2900	1,2600	1,2600	1,2900	2.440	3.082
24/01/2018	1,2600	1,2600	1,2600	1,2600	8.000	10.080
23/01/2018	1,2900	1,2900	1,2900	1,2900	750	967
22/01/2018	1,3000	1,3000	1,3000	1,3000	300	390
19/01/2018	0,0000	0,0000	0,0000	1,2800	0	0
18/01/2018	1,2900	1,2800	1,2900	1,2800	10.200	13.058
17/01/2018	1,3000	1,2800	1,3000	1,2800	5.600	7.208
16/01/2018	1,2800	1,2800	1,2800	1,2800	42	53
15/01/2018	1,2700	1,2300	1,2400	1,2300	16.261	20.173
12/01/2018	1,2400	1,2100	1,2400	1,2100	4.000	4.870
11/01/2018	1,2200	1,2100	1,2200	1,2200	7.000	8.516
10/01/2018	1,2200	1,2100	1,2100	1,2200	8.000	9.700
09/01/2018	1,2400	1,2100	1,2400	1,2100	4.180	5.088
08/01/2018	1,2400	1,2000	1,2200	1,2200	2.763	3.341
05/01/2018	1,2200	1,2100	1,2200	1,2200	50.820	58.470
04/01/2018	1,2200	1,2200	1,2200	1,2200	400	488
03/01/2018	1,2100	1,2100	1,2100	1,2100	450	544
02/01/2018	1,2100	1,1800	1,2000	1,1800	9.215	10.981
29/12/2017	1,2000	1,1800	1,1900	1,1800	5.100	6.043
28/12/2017	1,1900	1,1800	1,1900	1,1900	6.582	7.778
27/12/2017	1,2400	1,1800	1,2400	1,1800	430	511
22/12/2017	1,2200	1,2000	1,2200	1,2000	2.600	3.134
21/12/2017	1,2400	1,2000	1,2000	1,2400	1.050	1.262
20/12/2017	1,2000	1,2000	1,2000	1,2000	4.163	4.995
19/12/2017	1,2400	1,2000	1,2400	1,2000	4.350	5.255
18/12/2017	1,2400	1,2400	1,2400	1,2400	100	124
15/12/2017	1,2600	1,2100	1,2600	1,2500	3.424	4.153
14/12/2017	1,2600	1,2400	1,2600	1,2400	250	312
13/12/2017	1,2600	1,2600	1,2600	1,2600	508	640
12/12/2017	1,2600	1,2600	1,2600	1,2600	5	6
11/12/2017	1,2200	1,2200	1,2200	1,2200	2	2
08/12/2017	0,0000	0,0000	0,0000	1,2200	0	0
07/12/2017	1,2800	1,2200	1,2800	1,2200	2.355	2.873
06/12/2017	1,2900	1,2100	1,2900	1,2100	2.170	2.634
05/12/2017	1,2800	1,2000	1,2200	1,2000	17.821	21.518
04/12/2017	1,2700	1,2300	1,2700	1,2300	4.149	5.105
01/12/2017	1,2600	1,2300	1,2300	1,2300	13.185	16.221
30/11/2017	1,2600	1,2300	1,2400	1,2400	7.100	8.768
29/11/2017	1,2800	1,2400	1,2800	1,2600	2.079	2.591
28/11/2017	1,3100	1,2500	1,2900	1,2700	58.120	65.437
27/11/2017	0,0000	0,0000	0,0000	1,2300	0	0
24/11/2017	1,2400	1,2300	1,2400	1,2300	9.200	11.398
23/11/2017	1,2500	1,2500	1,2500	1,2500	600	750
22/11/2017	1,2500	1,2400	1,2400	1,2500	4.100	5.105
21/11/2017	1,2500	1,2400	1,2500	1,2400	7.361	9.171
20/11/2017	1,2600	1,2500	1,2600	1,2500	7.230	9.057
17/11/2017	1,2900	1,2300	1,2900	1,2400	19.128	23.955
16/11/2017	1,2800	1,2700	1,2800	1,2700	2.000	2.541
15/11/2017	1,2900	1,2700	1,2700	1,2900	1.610	2.049
14/11/2017	1,2900	1,2700	1,2700	1,2900	2.026	2.573
13/11/2017	1,3000	1,2700	1,2800	1,2700	11.810	15.028
10/11/2017	1,3000	1,2800	1,2800	1,3000	3.747	4.796
09/11/2017	1,3000	1,2800	1,2800	1,2800	8.210	10.510
08/11/2017	1,3000	1,2800	1,2800	1,3000	2.350	3.009
07/11/2017	1,3100	1,2800	1,2800	1,3100	8.300	10.654
06/11/2017	1,3200	1,2800	1,3200	1,2800	2.990	3.851
03/11/2017	1,3200	1,2900	1,3200	1,2900	3.510	4.532
02/11/2017	1,3300	1,2800	1,2900	1,3000	5.007	6.476
01/11/2017	1,3300	1,3000	1,3000	1,3300	6.700	8.713
31/10/2017	1,3300	1,3000	1,3000	1,3300	17.455	22.700
30/10/2017	1,3400	1,3100	1,3200	1,3400	985	1.303
27/10/2017	1,3500	1,3200	1,3200	1,3400	9.470	12.629
26/10/2017	1,3300	1,3000	1,3000	1,3200	5.311	6.921
25/10/2017	1,3200	1,3000	1,3000	1,3200	6.001	7.801
24/10/2017	1,3300	1,3100	1,3100	1,3300	7.646	10.131
23/10/2017	1,3200	1,3000	1,3000	1,3100	12.092	15.753
20/10/2017	1,3100	1,3100	1,3100	1,3100	2.500	3.275
19/10/2017	1,3000	1,2900	1,2900	1,3000	7.650	9.895
18/10/2017	1,3000	1,2900	1,2900	1,3000	1.250	1.615
17/10/2017	1,3000	1,3000	1,3000	1,3000	35	45
16/10/2017	1,3000	1,2900	1,2900	1,3000	1.300	1.677
13/10/2017	1,2900	1,2700	1,2900	1,2700	6.665	8.482
12/10/2017	1,3000	1,2700	1,2800	1,2700	16.100	20.451
11/10/2017	1,3100	1,2800	1,3000	1,2800	32.800	42.596
10/10/2017	1,3100	1,2900	1,3100	1,2900	3.000	3.910
09/10/2017	1,3100	1,2900	1,2900	1,3100	2.000	2.600
06/10/2017	0,0000	0,0000	0,0000	1,3100	0	0
05/10/2017	1,3300	1,3000	1,3000	1,3100	10.400	13.648
04/10/2017	1,3100	1,2600	1,2800	1,2600	5.709	7.337
03/10/2017	1,2800	1,2800	1,2800	1,2800	2.000	2.560
02/10/2017	1,2900	1,2800	1,2800	1,2900	6.990	9.007
29/09/2017	1,3200	1,2700	1,3200	1,3200	939	1.205
28/09/2017	1,3500	1,2800	1,2800	1,3500	17.350	22.514
27/09/2017	0,0000	0,0000	0,0000	1,3200	0	0
26/09/2017	1,3200	1,2600	1,2600	1,3200	5.470	6.968
25/09/2017	1,2800	1,2800	1,2800	1,2800	2.500	3.200
22/09/2017	1,2700	1,2600	1,2700	1,2600	3.692	4.681
21/09/2017	1,3000	1,2700	1,2800	1,2700	5.130	6.533
20/09/2017	1,2800	1,2800	1,2800	1,2800	8.100	10.368
19/09/2017	1,3500	1,3000	1,3000	1,3200	5.993	7.838
18/09/2017	1,3100	1,2800	1,2900	1,2800	9.000	11.534
15/09/2017	1,3200	1,3200	1,3200	1,3200	150	198
14/09/2017	1,2800	1,2800	1,2800	1,2800	4.000	5.120
13/09/2017	1,3500	1,2800	1,3400	1,3500	3.300	4.242
12/09/2017	1,3400	1,2800	1,2900	1,3400	26.275	33.650
11/09/2017	1,3700	1,2400	1,3000	1,3500	33.260	42.930
08/09/2017	1,3000	1,2800	1,3000	1,2800	5.000	6.434
07/09/2017	1,3500	1,3400	1,3400	1,3500	2.035	2.727
06/09/2017	1,3700	1,3500	1,3700	1,3500	905	1.221
05/09/2017	1,4100	1,2900	1,4100	1,3400	18.959	25.117
04/09/2017	0,0000	0,0000	0,0000	1,4100	0	0
01/09/2017	1,4100	1,4100	1,4100	1,4100	2.444	3.446
31/08/2017	0,0000	0,0000	0,0000	1,4200	0	0
30/08/2017	1,4200	1,3800	1,4200	1,4200	1.971	2.729
29/08/2017	1,4100	1,4100	1,4100	1,4100	1.048	1.477
28/08/2017	1,4300	1,3500	1,3800	1,3600	7.709	10.608
25/08/2017	1,3900	1,3800	1,3900	1,3800	4.075	5.636
24/08/2017	1,3800	1,3000	1,3500	1,3800	4.885	6.452
23/08/2017	1,3500	1,3500	1,3500	1,3500	15	20
22/08/2017	1,3500	1,2800	1,3400	1,2800	3.400	4.475
21/08/2017	1,3000	1,3000	1,3000	1,3000	900	1.170
18/08/2017	1,3500	1,2800	1,3300	1,3300	3.869	5.167
17/08/2017	1,3000	1,3000	1,3000	1,3000	532	691
16/08/2017	1,3000	1,3000	1,3000	1,3000	743	965
14/08/2017	1,2700	1,2000	1,2100	1,2700	1.100	1.329
11/08/2017	1,3000	1,2500	1,3000	1,2500	350	445
10/08/2017	0,0000	0,0000	0,0000	1,2500	0	0
09/08/2017	1,2700	1,2000	1,2700	1,2500	5.770	7.039
08/08/2017	1,2500	1,1600	1,1600	1,2500	6.390	7.662
07/08/2017	1,1500	1,1000	1,1200	1,1500	22.822	25.950
04/08/2017	1,1200	1,1200	1,1200	1,1200	99	110
03/08/2017	1,1200	1,1200	1,1200	1,1200	1.610	1.803
02/08/2017	1,1200	1,1200	1,1200	1,1200	540	604
01/08/2017	1,1200	1,1000	1,1000	1,1200	4.296	4.750
31/07/2017	1,1200	1,1000	1,1200	1,1000	3.209	3.556
28/07/2017	1,1200	1,0800	1,0800	1,1100	28.970	31.763
27/07/2017	1,0800	1,0800	1,0800	1,0800	500	540
26/07/2017	1,0800	1,0600	1,0800	1,0600	3.122	3.313
25/07/2017	1,0800	1,0600	1,0600	1,0800	850	915
24/07/2017	1,0900	1,0600	1,0900	1,0600	1.387	1.510
21/07/2017	1,0600	1,0600	1,0600	1,0600	1.500	1.590
20/07/2017	1,0700	1,0500	1,0500	1,0700	6.510	6.911
19/07/2017	1,0400	1,0300	1,0400	1,0300	249	256
18/07/2017	1,0400	1,0400	1,0400	1,0400	1.350	1.404
17/07/2017	1,0700	1,0700	1,0700	1,0700	200	214
14/07/2017	1,0700	1,0700	1,0700	1,0700	75	80
13/07/2017	1,0800	1,0800	1,0800	1,0800	10	10
12/07/2017	0,0000	0,0000	0,0000	1,0300	0	0
11/07/2017	1,0500	1,0200	1,0500	1,0300	3.750	3.875
10/07/2017	0,0000	0,0000	0,0000	1,1000	0	0
07/07/2017	1,1100	1,1000	1,1100	1,1000	70	77
06/07/2017	0,0000	0,0000	0,0000	1,0600	0	0
05/07/2017	1,0600	1,0600	1,0600	1,0600	11.600	12.296
04/07/2017	0,0000	0,0000	0,0000	1,1100	0	0
03/07/2017	1,1100	1,1000	1,1100	1,1100	9.174	10.139
30/06/2017	1,1100	1,0800	1,0900	1,1000	8.988	9.844
29/06/2017	1,0900	1,0600	1,0600	1,0900	3.230	3.499
28/06/2017	1,0600	1,0400	1,0500	1,0600	1.550	1.625
27/06/2017	1,0500	1,0500	1,0500	1,0500	500	525
26/06/2017	1,1000	1,0500	1,1000	1,0700	10.150	10.855
23/06/2017	1,0500	1,0500	1,0500	1,0500	1.900	1.995
22/06/2017	1,0500	1,0500	1,0500	1,0500	1.200	1.260
21/06/2017	1,0500	1,0500	1,0500	1,0500	500	525
20/06/2017	0,0000	0,0000	0,0000	1,1000	0	0
19/06/2017	0,0000	0,0000	0,0000	1,1000	0	0
16/06/2017	1,1000	1,0500	1,0500	1,1000	1.150	1.215
15/06/2017	1,1100	1,0600	1,1100	1,1000	790	850
14/06/2017	0,0000	0,0000	0,0000	1,0800	0	0
13/06/2017	0,0000	0,0000	0,0000	1,0800	0	0
12/06/2017	0,0000	0,0000	0,0000	1,0800	0	0
09/06/2017	1,0800	1,0800	1,0800	1,0800	800	864
08/06/2017	1,0900	1,0900	1,0900	1,0900	100	109
07/06/2017	1,0800	1,0800	1,0800	1,0800	1.000	1.080
06/06/2017	1,1000	1,1000	1,1000	1,1000	100	110
02/06/2017	0,0000	0,0000	0,0000	1,1000	0	0
01/06/2017	1,1000	1,1000	1,1000	1,1000	282	310
31/05/2017	1,1000	1,1000	1,1000	1,1000	150	165
30/05/2017	1,1000	1,0400	1,1000	1,0600	18.297	19.703
29/05/2017	1,1000	1,0600	1,1000	1,0600	18.550	19.735
26/05/2017	1,1000	1,0900	1,1000	1,1000	10.050	11.005
25/05/2017	0,0000	0,0000	0,0000	1,1000	0	0
24/05/2017	1,1000	1,0700	1,0800	1,1000	8.000	8.670
23/05/2017	1,0800	1,0800	1,0800	1,0800	1.930	2.084
22/05/2017	0,0000	0,0000	0,0000	1,0800	0	0
19/05/2017	1,0900	1,0800	1,0900	1,0800	12.100	13.128
18/05/2017	1,1000	1,1000	1,1000	1,1000	900	990
17/05/2017	1,1100	1,1000	1,1100	1,1000	8.765	9.643
16/05/2017	1,1100	1,0900	1,1000	1,1100	33.600	37.111
15/05/2017	1,1000	1,1000	1,1000	1,1000	32.800	36.080
12/05/2017	1,1100	1,1000	1,1100	1,1100	17.511	19.336
11/05/2017	1,1100	1,0900	1,1000	1,1000	25.624	28.224
10/05/2017	1,1000	1,0500	1,1000	1,1000	23.340	25.483
09/05/2017	1,1000	1,0500	1,1000	1,0500	8.891	9.432
08/05/2017	1,1100	1,1000	1,1100	1,1100	1.100	1.216
05/05/2017	1,1400	1,0900	1,1000	1,1100	26.810	29.602
04/05/2017	1,1000	1,0500	1,0500	1,0600	12.730	13.716
03/05/2017	1,0900	1,0200	1,0900	1,0800	19.701	20.533
02/05/2017	1,1000	1,0300	1,0400	1,0500	22.616	23.876
28/04/2017	1,0300	1,0300	1,0300	1,0300	1.600	1.648
27/04/2017	1,0400	1,0100	1,0100	1,0300	11.581	11.852
26/04/2017	1,0100	1,0100	1,0100	1,0100	6.000	6.060
25/04/2017	1,0400	0,9900	1,0200	1,0100	26.100	26.198
24/04/2017	1,0300	1,0200	1,0300	1,0200	230	236
21/04/2017	1,0400	1,0000	1,0100	1,0300	3.250	3.268
20/04/2017	1,0400	1,0000	1,0000	1,0200	6.300	6.398
19/04/2017	1,0300	0,9540	0,9540	1,0000	13.235	13.067
13/04/2017	0,0000	0,0000	0,0000	1,0600	0	0
12/04/2017	0,0000	0,0000	0,0000	1,0600	0	0
11/04/2017	1,0600	1,0200	1,0200	1,0600	11.500	11.908
10/04/2017	1,0300	0,9800	0,9870	1,0200	19.900	20.025
07/04/2017	0,9500	0,8800	0,9000	0,9400	19.742	18.148
06/04/2017	0,9100	0,8990	0,8990	0,9100	8.050	7.247
05/04/2017	0,8990	0,8700	0,8880	0,8980	23.545	21.050
04/04/2017	0,8950	0,8900	0,8950	0,8900	1.434	1.277
03/04/2017	0,8950	0,8420	0,8700	0,8890	14.078	12.468
31/03/2017	0,9000	0,8550	0,8580	0,8730	21.170	18.239
30/03/2017	0,8550	0,8530	0,8530	0,8550	4.103	3.504
29/03/2017	0,8590	0,8440	0,8590	0,8450	4.430	3.741
28/03/2017	0,8590	0,8190	0,8190	0,8410	11.050	9.156
27/03/2017	0,8400	0,8400	0,8400	0,8400	400	336
24/03/2017	0,8240	0,8240	0,8240	0,8240	1.000	824
23/03/2017	0,8240	0,7960	0,8050	0,7980	2.353	1.914
22/03/2017	0,0000	0,0000	0,0000	0,8280	0	0
21/03/2017	0,8550	0,7930	0,7930	0,8280	3.800	3.059
20/03/2017	0,7810	0,7810	0,7810	0,7810	648	506
17/03/2017	0,8100	0,7610	0,7700	0,7930	26.965	21.253
16/03/2017	0,7890	0,7890	0,7890	0,7890	400	315
15/03/2017	0,0000	0,0000	0,0000	0,7890	0	0
14/03/2017	0,7890	0,7700	0,7700	0,7890	848	668
13/03/2017	0,7890	0,7890	0,7890	0,7890	5.200	4.102
10/03/2017	0,0000	0,0000	0,0000	0,7750	0	0
09/03/2017	0,0000	0,0000	0,0000	0,7750	0	0
08/03/2017	0,7810	0,7750	0,7810	0,7750	3.000	2.337
07/03/2017	0,7890	0,7890	0,7890	0,7890	410	323
06/03/2017	0,7890	0,7800	0,7890	0,7800	3.099	2.435
03/03/2017	0,0000	0,0000	0,0000	0,7890	0	0
02/03/2017	0,0000	0,0000	0,0000	0,7890	0	0
01/03/2017	0,7890	0,7750	0,7890	0,7890	10.081	7.813
28/02/2017	0,7890	0,7800	0,7890	0,7890	10.010	7.852
24/02/2017	0,0000	0,0000	0,0000	0,7890	0	0
23/02/2017	0,7890	0,7850	0,7850	0,7890	7.200	5.670
22/02/2017	0,7800	0,7750	0,7800	0,7760	7.184	5.577
21/02/2017	0,7800	0,7800	0,7800	0,7800	701	546
20/02/2017	0,0000	0,0000	0,0000	0,7800	0	0
17/02/2017	0,7800	0,7800	0,7800	0,7800	4.299	3.353
16/02/2017	0,7850	0,7840	0,7850	0,7840	2.600	2.039
15/02/2017	0,7860	0,7810	0,7850	0,7810	12.650	9.912
14/02/2017	0,7850	0,7820	0,7820	0,7850	8.175	6.415
13/02/2017	0,7860	0,7850	0,7850	0,7860	285	223
10/02/2017	0,7800	0,7800	0,7800	0,7800	650	507
09/02/2017	0,7800	0,7800	0,7800	0,7800	1.850	1.443
08/02/2017	0,0000	0,0000	0,0000	0,7800	0	0
07/02/2017	0,7800	0,7800	0,7800	0,7800	2.500	1.950
06/02/2017	0,7860	0,7860	0,7860	0,7860	200	157
03/02/2017	0,7860	0,7800	0,7800	0,7860	975	765
02/02/2017	0,0000	0,0000	0,0000	0,7800	0	0
01/02/2017	0,0000	0,0000	0,0000	0,7800	0	0
31/01/2017	0,7810	0,7800	0,7810	0,7800	34.825	27.193
30/01/2017	0,7850	0,7840	0,7840	0,7850	1.530	1.200
27/01/2017	0,7850	0,7850	0,7850	0,7850	1.930	1.515
26/01/2017	0,7850	0,7800	0,7800	0,7850	4.075	3.178
25/01/2017	0,7900	0,7730	0,7730	0,7800	10.900	8.474
24/01/2017	0,7730	0,7500	0,7600	0,7730	7.700	5.855
23/01/2017	0,7690	0,7690	0,7690	0,7690	391	300
20/01/2017	0,7700	0,7690	0,7700	0,7700	9.500	7.314
19/01/2017	0,7720	0,7720	0,7720	0,7720	120	92
18/01/2017	0,7700	0,7600	0,7600	0,7700	7.000	5.373
17/01/2017	0,7600	0,7500	0,7600	0,7500	1.500	1.130
16/01/2017	0,0000	0,0000	0,0000	0,7780	0	0
13/01/2017	0,8000	0,7550	0,7550	0,7780	26.510	20.409
12/01/2017	0,7500	0,7500	0,7500	0,7500	310	232
11/01/2017	0,7330	0,7330	0,7330	0,7330	3	2
10/01/2017	0,0000	0,0000	0,0000	0,7410	0	0
09/01/2017	0,0000	0,0000	0,0000	0,7410	0	0
05/01/2017	0,7500	0,7300	0,7320	0,7410	27.000	19.939
04/01/2017	0,7320	0,7320	0,7320	0,7320	1.000	732
03/01/2017	0,0000	0,0000	0,0000	0,7640	0	0
02/01/2017	0,7640	0,7640	0,7640	0,7640	195	148

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:07:26.027	7.447,00	2,98	50,00	2,98	2,98
16:12:06.499	6.323,00	2,96	1.476,00	2,88	2,96
13:59:30.727	4.256,00	2,96	24,00	2,94	2,96
12:23:01.305	2.862,00	2,96	1.000,00	2,94	2,96
11:50:31.771	2.351,00	2,94	676,00	2,96	2,98
11:50:31.771	2.350,00	2,96	224,00	2,96	2,98
11:50:31.771	2.349,00	2,96	100,00	2,96	2,98

Realtime ΓΔ	13,03 0,94% 1.397,63
Τζίρος	86.84 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5890.14	-0.4558%
DAX	19069.94	0.3429%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05273
EUR/CHF	0.93072
USD/ZAR	18.0219
Όλες οι Ισοτιμίες

BTC/USD	96387.5
Χρυσός	2666.82

Αγορές

Premium Services

Χρηματιστήριο \

ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΤΔ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΤΔ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV