Χρηματιστήριο \

ΑΛΟΥΜΥΛ ΒΙΟΜΗΧΑΝΙΑ ΑΛΟΥΜΙΝ.ΑΕ

ΑΛΜΥ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Αλουμίνιο
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΠΥ FTSEMSFW FTSEGTI ASI ATHEX_ESG FTSE_BM
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

3,6950

Τελ. Ενημ.:

17:25

0,11 2,00%

Συν.Όγκος 16264
Όγκος πακέτων 0
Όγκος τελ.πράξης 1085
Τζίρος 59526
Πράξεις 79

Πώληση

1 Εντολές 1915 x 3,695

Saleside SBSBBSSSSBBSSSSBSBSBSBSIIISSSI
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

3,5950 3,7400

Άνοιγμα 3,63

Χαμ. 52 εβδ. Υψ. 52 εβδ.

2,47 3,75

Άνοιγμα τελευτ. δημοπρ. 3.6950
Όγκος ανοιγ. τελ. δημ. 150

Προηγ. Κλείσιμο

3.5900 -0.1300 -3.4946 %

Μέσος σταθμικό 3.6600
Εμπορευσιμότητα 0.0502
Κεφαλαιοποίηση € 119768551 εκ
Αρ. Μετοχών 32413681

Απόδοση

Αρχή εβδ.

0,14%

7 ημερών

6,21%

1 μηνός

11,15%

3 μηνών

26,63%

6 μηνών

26,86%

1 έτους

39,15%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

19/11/2024 18:05

ΑΛΟΥΜΥΛ Α.Ε. - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών

19/11/2024 09:57

ΑΛΟΥΜΥΛ Α.Ε. - Δελτίο Τύπου Athex Small Cap Conference

15/11/2024 09:19

ΑΛΟΥΜΥΛ Α.Ε. - ΑΝΑΚΟΙΝΩΣΗ ΓΙΑ ΤΗΝ ΠΡΟΑΝΑΓΓΕΛΙΑ ΓΕΝΙΚΗΣ ΣΥΝΕΛΕΥΣΗΣ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	3,7400	3,5950	3,6300	3,6950	16.264	59.526
19/11/2024	3,7350	3,5400	3,7350	3,5900	34.972	125.566
18/11/2024	3,7950	3,6000	3,7550	3,7200	65.707	243.634
15/11/2024	3,7900	3,5300	3,5800	3,7500	172.510	640.535
14/11/2024	3,6000	3,4000	3,4100	3,5850	125.450	441.577
13/11/2024	3,4400	3,3300	3,4000	3,4000	29.923	101.592
12/11/2024	3,4100	3,2600	3,3200	3,3800	70.900	238.144
11/11/2024	3,3200	3,2600	3,3100	3,3200	21.046	69.509
07/11/2024	3,3100	3,2550	3,2550	3,3100	6.796	22.334
06/11/2024	3,3800	3,2900	3,3800	3,2900	8.562	28.316
05/11/2024	3,3850	3,2300	3,2700	3,3400	69.895	233.764
04/11/2024	3,2700	3,2100	3,2400	3,2500	3.412	11.043
01/11/2024	3,2700	3,1500	3,1900	3,2700	35.078	113.519
31/10/2024	3,2000	3,1400	3,1950	3,1950	4.312	13.723
30/10/2024	3,2000	3,1150	3,1750	3,2000	9.548	30.506
29/10/2024	3,1950	3,0900	3,0900	3,1950	21.606	67.529
25/10/2024	3,1300	3,0900	3,1300	3,0900	4.909	15.275
24/10/2024	3,1850	3,0900	3,0900	3,1600	4.532	14.250
23/10/2024	3,1600	3,1200	3,1500	3,1500	15.667	48.968
22/10/2024	3,3000	3,1000	3,2100	3,1100	93.561	294.324
21/10/2024	3,3400	3,2300	3,2650	3,2300	41.904	136.543
18/10/2024	3,3600	3,2500	3,3000	3,2650	65.590	215.657
17/10/2024	3,2300	3,0550	3,0550	3,2300	36.250	115.155
16/10/2024	3,1600	2,9600	2,9900	3,1250	57.427	176.500
15/10/2024	3,0500	2,9100	2,9100	3,0100	9.650	28.993
14/10/2024	3,0300	2,9800	3,0300	2,9800	13.348	40.264
11/10/2024	3,1400	2,9700	2,9700	3,0200	7.626	23.188
10/10/2024	3,0000	2,9500	3,0000	2,9700	984	2.906
09/10/2024	3,0000	2,9750	2,9900	3,0000	8.200	24.579
08/10/2024	3,0000	2,9400	2,9800	3,0000	15.227	45.374
07/10/2024	3,0100	2,9100	2,9700	3,0100	3.855	11.327
04/10/2024	2,9800	2,9000	2,9800	2,9400	4.064	11.907
03/10/2024	2,9700	2,9350	2,9700	2,9500	2.793	8.254
02/10/2024	3,0000	2,8600	2,9100	2,9800	22.573	67.394
01/10/2024	3,0100	2,9600	3,0000	2,9800	5.959	17.813
30/09/2024	3,0000	2,9400	2,9500	2,9850	19.570	58.414
27/09/2024	2,9400	2,8400	2,8600	2,9400	7.951	23.120
26/09/2024	2,8950	2,8000	2,8000	2,8900	16.981	48.581
25/09/2024	2,8350	2,8000	2,8150	2,8350	7.657	21.538
24/09/2024	2,8400	2,8050	2,8200	2,8050	11.740	33.122
23/09/2024	2,8500	2,7800	2,8400	2,8050	9.538	26.717
20/09/2024	2,8400	2,8050	2,8400	2,8100	1.044	2.937
19/09/2024	2,8300	2,8000	2,8300	2,8300	5.373	15.139
18/09/2024	2,8400	2,8200	2,8400	2,8250	278	785
17/09/2024	2,8600	2,7950	2,8600	2,8400	3.605	10.135
16/09/2024	2,8900	2,8200	2,8900	2,8400	2.180	6.191
13/09/2024	2,8650	2,8350	2,8600	2,8600	1.750	4.989
12/09/2024	2,8600	2,8000	2,8600	2,8550	3.399	9.607
11/09/2024	2,8800	2,8300	2,8800	2,8600	1.045	2.973
10/09/2024	2,8900	2,8500	2,8900	2,8700	1.247	3.557
09/09/2024	2,8850	2,8150	2,8800	2,8800	3.590	10.250
06/09/2024	2,9200	2,8500	2,9200	2,9000	1.401	4.015
05/09/2024	2,9250	2,8600	2,9250	2,9000	1.083	3.105
04/09/2024	2,9100	2,8150	2,9100	2,8900	1.333	3.806
03/09/2024	2,9200	2,8900	2,9100	2,9100	1.728	5.020
02/09/2024	2,9200	2,8500	2,8500	2,9100	2.823	8.183
30/08/2024	2,8600	2,8200	2,8500	2,8500	2.415	6.881
29/08/2024	2,8800	2,8000	2,8350	2,8800	3.602	10.148
28/08/2024	2,9450	2,8350	2,8400	2,8700	7.098	20.541
27/08/2024	2,8600	2,8050	2,8600	2,8050	1.246	3.513
26/08/2024	2,9000	2,8200	2,8200	2,8950	20.783	59.872
23/08/2024	2,8800	2,8200	2,8350	2,8800	1.227	3.471
22/08/2024	2,8650	2,8000	2,8600	2,8650	1.506	4.273
21/08/2024	2,8800	2,8300	2,8300	2,8650	3.290	9.431
20/08/2024	2,8800	2,8000	2,8200	2,8800	1.497	4.215
19/08/2024	2,8500	2,8000	2,8500	2,8350	3.910	10.990
16/08/2024	2,8900	2,8000	2,8400	2,8550	2.645	7.490
14/08/2024	2,8800	2,8200	2,8200	2,8800	2.633	7.533
13/08/2024	2,8900	2,7400	2,7800	2,8900	2.893	8.120
12/08/2024	2,9000	2,7650	2,9000	2,8050	6.209	17.359
09/08/2024	2,8500	2,8400	2,8400	2,8400	132	375
08/08/2024	2,8800	2,7500	2,8800	2,8300	2.292	6.366
07/08/2024	2,8700	2,8000	2,8700	2,8450	4.601	13.029
06/08/2024	2,8600	2,7000	2,7000	2,7900	6.103	16.825
05/08/2024	2,9400	2,6300	2,9400	2,6600	15.080	41.137
02/08/2024	3,0400	2,8800	3,0000	2,9400	7.060	20.816
01/08/2024	3,0500	3,0200	3,0300	3,0200	3.885	11.758
31/07/2024	3,0700	3,0100	3,0100	3,0300	3.335	10.172
30/07/2024	3,1000	3,0400	3,0400	3,1000	13.502	41.700
29/07/2024	3,1000	3,0200	3,1000	3,0600	2.628	8.032
26/07/2024	3,0900	3,0100	3,0100	3,0700	10.534	32.367
25/07/2024	3,0850	3,0000	3,0500	3,0200	6.731	20.463
24/07/2024	3,1000	2,9550	3,1000	2,9550	6.280	19.017
23/07/2024	3,1200	3,0700	3,1000	3,0800	7.421	22.999
22/07/2024	3,1150	2,9750	2,9750	3,0700	47.049	144.701
19/07/2024	3,0500	2,9600	2,9600	2,9750	18.165	54.347
18/07/2024	2,9650	2,8750	2,8750	2,9550	22.728	66.410
17/07/2024	2,9000	2,8400	2,8500	2,8750	9.358	26.870
16/07/2024	2,8800	2,7900	2,7900	2,8350	4.239	12.068
15/07/2024	2,8150	2,7800	2,8000	2,8150	4.739	13.232
12/07/2024	2,7650	2,7100	2,7100	2,7650	8.235	22.550
11/07/2024	2,7900	2,7300	2,7900	2,7500	7.443	20.516
10/07/2024	2,7800	2,7000	2,7800	2,7700	3.691	10.121
09/07/2024	2,8200	2,7700	2,8000	2,7700	14.191	39.713
08/07/2024	2,8000	2,7200	2,7200	2,7950	8.321	23.232
05/07/2024	2,7200	2,6600	2,7150	2,7050	2.397	6.475
04/07/2024	2,7000	2,6300	2,7000	2,6600	3.829	10.209
03/07/2024	2,6650	2,6450	2,6650	2,6650	803	2.131
02/07/2024	2,6900	2,6350	2,6900	2,6600	11.328	29.988
01/07/2024	2,7000	2,5900	2,5900	2,7000	38.041	102.707
28/06/2024	2,6900	2,6350	2,6900	2,6350	3.675	9.707
27/06/2024	2,6800	2,6100	2,6200	2,6500	4.662	12.263
26/06/2024	2,7500	2,6150	2,7500	2,6150	1.620	4.404
25/06/2024	2,7050	2,6300	2,6500	2,7050	7.075	19.014
21/06/2024	2,7050	2,6100	2,7000	2,6600	11.719	31.316
20/06/2024	2,7500	2,6700	2,7500	2,6700	8.808	23.777
19/06/2024	2,7600	2,7100	2,7500	2,7500	4.621	12.648
18/06/2024	2,8200	2,7400	2,8200	2,7500	28.167	77.737
17/06/2024	2,7400	2,6900	2,7300	2,7350	3.629	9.846
14/06/2024	2,8300	2,6800	2,8300	2,7000	21.574	59.075
13/06/2024	2,8450	2,7000	2,7500	2,8250	36.649	103.275
12/06/2024	2,8200	2,7550	2,8200	2,7600	10.607	29.525
11/06/2024	2,7800	2,7500	2,7800	2,7500	675	1.867
10/06/2024	2,7900	2,7400	2,7900	2,7600	1.818	5.004
07/06/2024	2,8000	2,7300	2,7300	2,8000	164	453
06/06/2024	2,7900	2,7500	2,7900	2,7700	896	2.482
05/06/2024	2,8000	2,7600	2,7700	2,7900	3.178	8.824
04/06/2024	2,8000	2,7400	2,8000	2,8000	8.104	22.652
03/06/2024	2,8200	2,7200	2,7200	2,7800	12.689	35.368
31/05/2024	2,8000	2,7200	2,8000	2,7300	5.697	15.633
30/05/2024	2,7900	2,7050	2,7500	2,7050	51.063	141.064
29/05/2024	2,8000	2,7250	2,8000	2,7500	1.713	4.696
28/05/2024	2,8200	2,7600	2,8200	2,7950	5.468	15.291
27/05/2024	2,8400	2,7400	2,8400	2,8000	21.654	60.238
24/05/2024	2,8400	2,7600	2,8200	2,8000	3.891	10.874
23/05/2024	2,8300	2,7400	2,7850	2,8100	28.500	79.677
22/05/2024	2,8300	2,7000	2,8300	2,7800	48.139	132.390
21/05/2024	2,8150	2,7150	2,8100	2,7600	9.800	27.040
20/05/2024	2,8900	2,7300	2,8900	2,8300	6.349	17.858
17/05/2024	2,8500	2,7700	2,8500	2,7950	1.830	5.115
16/05/2024	2,8500	2,7700	2,8500	2,8000	4.378	12.244
15/05/2024	2,8400	2,7150	2,7150	2,8200	17.851	49.607
14/05/2024	2,8000	2,7000	2,7600	2,7500	12.457	34.365
13/05/2024	2,7500	2,6900	2,6900	2,7500	10.743	29.382
09/05/2024	2,8300	2,7500	2,8300	2,7500	1.454	4.014
08/05/2024	2,8500	2,8000	2,8500	2,8000	3.588	10.076
02/05/2024	2,8600	2,8000	2,8500	2,8000	42.434	120.701
30/04/2024	2,9250	2,8000	2,8850	2,8600	9.030	25.780
29/04/2024	2,9150	2,7700	2,8000	2,8800	38.541	110.030
26/04/2024	2,8250	2,7600	2,8200	2,8000	12.878	36.130
25/04/2024	2,8200	2,7600	2,8000	2,8000	3.310	9.247
24/04/2024	2,8500	2,8000	2,8350	2,8000	38.468	108.317
23/04/2024	2,8000	2,6100	2,6700	2,8000	53.916	146.875
22/04/2024	2,6700	2,5800	2,6100	2,6500	40.215	104.921
19/04/2024	2,6400	2,5700	2,5950	2,6000	18.954	49.294
18/04/2024	2,5950	2,5300	2,5500	2,5700	6.738	17.279
17/04/2024	2,5600	2,4950	2,5600	2,5250	5.818	14.643
16/04/2024	2,5650	2,5000	2,5600	2,5000	8.893	22.500
15/04/2024	2,5700	2,4800	2,5000	2,5700	17.382	43.541
12/04/2024	2,7000	2,5400	2,6600	2,5500	9.185	24.042
11/04/2024	2,6850	2,6100	2,6850	2,6600	8.511	22.491
10/04/2024	2,7800	2,5900	2,5900	2,7000	65.514	177.886
09/04/2024	2,6500	2,5850	2,5850	2,5900	12.639	32.890
08/04/2024	2,6350	2,5600	2,6350	2,6050	17.830	46.251
05/04/2024	2,5700	2,5050	2,5700	2,5650	7.489	19.019
04/04/2024	2,6400	2,5300	2,6000	2,5800	4.234	10.939
03/04/2024	2,6000	2,5400	2,5900	2,5800	13.184	33.831
02/04/2024	2,6800	2,5800	2,6500	2,5800	31.201	81.736
28/03/2024	2,7000	2,6900	2,6900	2,6900	2.960	7.981
27/03/2024	2,7200	2,6800	2,7000	2,6800	14.025	37.835
26/03/2024	2,7500	2,6600	2,7500	2,7000	4.919	13.204
22/03/2024	2,7700	2,6900	2,7700	2,6900	8.800	23.798
21/03/2024	2,7500	2,6700	2,7000	2,7200	37.522	102.456
20/03/2024	2,7300	2,6400	2,7200	2,7300	33.674	91.358
19/03/2024	2,7800	2,6800	2,7800	2,6900	2.407	6.518
14/03/2024	2,7400	2,6700	2,7400	2,7000	4.901	13.262
13/03/2024	2,7800	2,7200	2,7400	2,7400	16.842	46.259
12/03/2024	2,7200	2,6000	2,7000	2,6700	30.908	82.961
11/03/2024	2,7100	2,6000	2,6900	2,6000	14.577	38.668
08/03/2024	2,7700	2,7000	2,7700	2,7100	4.705	12.812
06/03/2024	2,7000	2,6600	2,6900	2,6600	9.186	24.620
05/03/2024	2,7300	2,6700	2,7300	2,6900	11.541	31.171
04/03/2024	2,7700	2,6700	2,7400	2,7300	14.956	40.864
01/03/2024	2,7500	2,7000	2,7500	2,7100	18.309	49.909
29/02/2024	2,7500	2,6800	2,6800	2,7200	24.208	65.661
28/02/2024	2,7000	2,6100	2,7000	2,6800	29.641	78.658
27/02/2024	2,7400	2,6700	2,6700	2,7000	11.450	30.852
26/02/2024	2,7200	2,6900	2,7000	2,7000	11.069	29.959
23/02/2024	2,7500	2,6900	2,7500	2,7400	22.536	61.113
22/02/2024	2,8200	2,7400	2,8000	2,7400	11.984	33.425
21/02/2024	2,8000	2,7700	2,7900	2,8000	7.297	20.302
20/02/2024	2,8900	2,7900	2,8200	2,8000	14.326	40.473
19/02/2024	2,8700	2,8000	2,8600	2,8300	11.643	32.947
16/02/2024	2,9200	2,8400	2,8500	2,8600	53.304	154.059
14/02/2024	2,7600	2,6800	2,7600	2,7100	11.926	32.450
13/02/2024	2,7900	2,7100	2,7500	2,7400	12.982	35.669
12/02/2024	2,8300	2,7100	2,8100	2,7100	49.746	136.932
09/02/2024	2,8300	2,7800	2,8300	2,8100	19.374	54.226
07/02/2024	2,8800	2,8000	2,8100	2,8400	18.960	53.521
06/02/2024	2,8800	2,8000	2,8600	2,8400	93.423	265.888
05/02/2024	2,9300	2,8400	2,8900	2,8600	41.523	119.450
02/02/2024	2,9500	2,8700	2,8700	2,8900	11.130	32.250
01/02/2024	2,9200	2,8700	2,9200	2,8900	7.097	20.439
31/01/2024	3,0000	2,8700	2,9400	2,9000	14.199	41.104
30/01/2024	2,9000	2,8300	2,8700	2,8500	12.686	36.301
29/01/2024	2,9400	2,8600	2,9200	2,8700	8.608	24.869
26/01/2024	2,9500	2,8600	2,9400	2,9200	23.292	67.594
25/01/2024	2,9500	2,8800	2,9500	2,8800	9.445	27.466
24/01/2024	3,0000	2,9100	2,9300	2,9300	12.764	37.563
23/01/2024	2,9900	2,9200	2,9700	2,9200	10.013	29.467
22/01/2024	2,9700	2,8700	2,8700	2,9400	13.652	40.219
19/01/2024	3,0600	2,8900	3,0000	2,8900	7.698	22.668
18/01/2024	3,0600	2,8700	2,9000	3,0000	19.724	58.748
16/01/2024	2,9300	2,8600	2,9000	2,8600	7.199	20.813
15/01/2024	3,0000	2,8600	2,8600	2,9000	12.406	36.031
12/01/2024	2,9500	2,8600	2,9500	2,8600	10.334	29.765
11/01/2024	3,0400	2,9200	3,0400	2,9200	10.867	32.155
10/01/2024	3,0600	2,9500	3,0600	2,9500	20.111	60.150
09/01/2024	3,1000	3,0000	3,0200	3,0000	21.699	65.944
08/01/2024	3,0600	2,9700	3,0500	3,0300	13.079	39.319
05/01/2024	3,0900	3,0000	3,0800	3,0100	10.762	32.889
04/01/2024	3,1500	3,0800	3,0800	3,0900	11.054	34.323
03/01/2024	3,1400	3,0200	3,1200	3,0500	11.169	34.418
02/01/2024	3,1800	3,0800	3,0900	3,1500	35.698	112.207
29/12/2023	3,1700	3,0500	3,0800	3,0700	20.657	64.431
27/12/2023	3,1400	2,8200	2,8200	3,1100	77.676	230.157
22/12/2023	2,8900	2,8200	2,8800	2,8200	14.875	42.395
21/12/2023	2,9700	2,8200	2,9700	2,8600	60.999	175.601
20/12/2023	3,0400	2,9900	3,0400	3,0100	9.872	29.729
19/12/2023	3,0900	2,9600	3,0300	3,0400	21.748	66.059
18/12/2023	3,1100	3,0000	3,0900	3,0300	13.009	39.807
15/12/2023	3,1600	3,0000	3,0800	3,0900	68.191	209.960
14/12/2023	3,0800	2,8800	2,9100	3,0800	66.379	196.090
13/12/2023	2,9600	2,8800	2,9000	2,9100	25.427	74.271
12/12/2023	2,9800	2,8100	2,8100	2,9000	82.341	239.909
11/12/2023	2,9000	2,7600	2,9000	2,7700	17.401	49.072
08/12/2023	2,9100	2,8000	2,8600	2,8000	43.861	125.699
07/12/2023	2,9000	2,6700	2,6800	2,8000	148.711	418.252
06/12/2023	2,7400	2,6300	2,6300	2,6600	15.876	42.417
05/12/2023	2,6800	2,6000	2,6600	2,6200	5.203	13.681
04/12/2023	2,7000	2,6500	2,6800	2,6600	8.016	21.435
01/12/2023	2,7100	2,6300	2,6300	2,6500	10.246	27.428
30/11/2023	2,7200	2,5000	2,5200	2,6000	31.428	82.078
29/11/2023	2,5400	2,4600	2,5200	2,5200	13.315	33.549
28/11/2023	2,5800	2,5000	2,5800	2,5100	13.214	33.350
27/11/2023	2,5700	2,5000	2,5300	2,5200	12.818	32.628
24/11/2023	2,5800	2,5100	2,5100	2,5100	11.425	28.932
23/11/2023	2,5800	2,4600	2,4800	2,5100	21.677	54.334
22/11/2023	2,5700	2,4600	2,5400	2,4700	43.552	109.069
21/11/2023	2,6300	2,5000	2,6000	2,5100	11.241	28.912
20/11/2023	2,7000	2,5700	2,7000	2,5800	20.316	53.088
17/11/2023	2,8000	2,6500	2,8000	2,6500	12.168	32.792
16/11/2023	2,7200	2,6700	2,7000	2,6800	5.780	15.538
15/11/2023	2,7800	2,6400	2,6400	2,7100	15.982	43.929
14/11/2023	2,8000	2,5600	2,6100	2,7100	39.289	106.396
13/11/2023	2,6500	2,5300	2,6500	2,5900	11.233	28.959
10/11/2023	2,7000	2,6100	2,6600	2,6500	13.200	34.902
09/11/2023	2,6900	2,5500	2,6000	2,6900	29.956	78.448
08/11/2023	2,6000	2,5300	2,5900	2,5700	6.034	15.473
07/11/2023	2,5700	2,4800	2,5100	2,5700	19.120	48.381
06/11/2023	2,5300	2,4700	2,4700	2,5200	22.977	57.748
03/11/2023	2,4800	2,4300	2,4800	2,4400	10.549	25.916
02/11/2023	2,5200	2,4500	2,4500	2,4500	14.146	35.028
01/11/2023	2,5000	2,4100	2,4900	2,4300	4.544	11.129
31/10/2023	2,5100	2,4600	2,5100	2,4600	16.138	39.929
30/10/2023	2,4800	2,4300	2,4600	2,4600	14.801	36.467
27/10/2023	2,5300	2,4100	2,4100	2,4300	55.862	138.019
26/10/2023	2,4400	2,2000	2,2700	2,4100	92.226	213.133
25/10/2023	2,3200	2,2500	2,2500	2,3000	13.928	32.017
24/10/2023	2,3300	2,2700	2,3100	2,2900	9.764	22.485
23/10/2023	2,3800	2,2700	2,3400	2,3000	15.729	36.464
20/10/2023	2,3500	2,2800	2,3100	2,2900	11.489	26.488
19/10/2023	2,3800	2,3100	2,3200	2,3600	3.296	7.683
18/10/2023	2,3700	2,3200	2,3200	2,3600	8.995	21.128
17/10/2023	2,4000	2,2800	2,3300	2,3200	14.194	33.355
16/10/2023	2,3300	2,2500	2,3200	2,2900	2.800	6.411
13/10/2023	2,3600	2,2700	2,3200	2,3000	10.096	23.311
12/10/2023	2,4900	2,3200	2,4600	2,3200	30.988	73.959
11/10/2023	2,4200	2,3300	2,3900	2,3700	13.906	33.044
10/10/2023	2,3600	2,2300	2,2300	2,3500	20.844	48.567
09/10/2023	2,3500	2,2200	2,3500	2,2300	63.056	143.124
05/10/2023	2,8000	2,6000	2,7900	2,6000	51.502	137.841
04/10/2023	2,9000	2,4700	2,4700	2,7900	165.039	443.629
03/10/2023	2,5000	2,2700	2,2700	2,4700	57.109	137.890
02/10/2023	2,4800	2,2900	2,4600	2,3000	19.336	45.736
29/09/2023	2,4700	2,3800	2,4500	2,4100	29.694	71.628
28/09/2023	2,4800	2,2800	2,3300	2,4200	119.802	286.986
27/09/2023	2,4400	2,2900	2,3400	2,3200	69.473	163.782
21/09/2023	2,4700	2,3200	2,3900	2,4100	99.493	238.358
20/09/2023	2,4300	2,2800	2,3000	2,3600	208.820	494.144
19/09/2023	2,6500	2,2500	2,5000	2,2500	265.431	650.118
18/09/2023	2,9800	2,5100	2,9800	2,5900	453.045	1.233.905
14/09/2023	3,3100	3,2000	3,2600	3,2500	9.052	29.313
13/09/2023	3,4000	3,1800	3,4000	3,2600	8.741	28.442
12/09/2023	3,4400	3,3300	3,3900	3,3600	12.203	41.267
11/09/2023	3,5800	3,4000	3,4300	3,4400	26.579	92.241
08/09/2023	3,4000	3,2500	3,3600	3,3900	32.596	108.366
07/09/2023	3,5100	3,2800	3,4900	3,3600	24.979	83.661
06/09/2023	3,5200	3,4300	3,4400	3,4900	10.061	35.187
05/09/2023	3,5400	3,3800	3,4300	3,4600	44.222	153.275
04/09/2023	3,6800	3,4700	3,6800	3,4900	36.458	129.002
31/08/2023	3,7800	3,7200	3,7700	3,7600	13.364	49.993
30/08/2023	3,8800	3,7300	3,8700	3,7700	9.256	35.044
29/08/2023	3,8800	3,8000	3,8000	3,8200	5.988	22.895
28/08/2023	3,8800	3,7700	3,8400	3,8000	7.538	28.723
25/08/2023	3,8100	3,7700	3,7700	3,8000	3.474	13.122
24/08/2023	3,8200	3,7800	3,8100	3,7900	4.148	15.757
22/08/2023	3,9400	3,8000	3,8000	3,9000	17.138	66.884
21/08/2023	3,8600	3,6800	3,7800	3,8000	36.907	139.488
18/08/2023	3,9000	3,7600	3,9000	3,7800	18.026	68.737
17/08/2023	4,0400	3,9000	3,9000	3,9000	23.206	92.012
16/08/2023	3,9500	3,8600	3,8600	3,9000	12.989	50.648
14/08/2023	4,0600	3,8800	4,0000	3,9500	26.137	103.488
11/08/2023	4,2400	3,9500	4,2200	4,0600	40.986	167.534
10/08/2023	4,2600	4,0600	4,0600	4,1700	40.383	168.834
09/08/2023	4,1500	4,0000	4,0600	4,0600	30.026	122.649
07/08/2023	4,1700	3,8500	3,8500	4,1200	134.190	542.688
04/08/2023	3,8400	3,6100	3,6600	3,8100	67.534	254.138
03/08/2023	3,7800	3,5900	3,6500	3,6300	35.898	132.971
02/08/2023	3,8000	3,2000	3,3800	3,6500	119.839	421.977
01/08/2023	3,5400	3,3000	3,3300	3,4300	91.339	313.641
28/07/2023	3,1000	3,0100	3,0500	3,0500	21.646	66.321
27/07/2023	3,0500	3,0100	3,0400	3,0200	18.850	57.281
26/07/2023	3,0500	3,0200	3,0300	3,0200	12.883	39.110
25/07/2023	3,0800	3,0000	3,0800	3,0400	15.294	46.414
24/07/2023	3,1300	3,0000	3,1300	3,0100	8.802	26.566
20/07/2023	3,2400	3,0300	3,2000	3,1300	21.753	67.836
19/07/2023	3,2100	3,1000	3,1700	3,2000	52.369	165.888
18/07/2023	3,1000	2,9700	3,0900	3,1000	25.407	77.479
17/07/2023	3,1400	3,0100	3,0400	3,0100	49.809	153.411
14/07/2023	3,0600	3,0000	3,0600	3,0100	20.636	62.348
13/07/2023	3,0200	2,9300	2,9300	3,0200	51.658	154.194
12/07/2023	2,9200	2,8300	2,8700	2,9000	22.947	66.406
11/07/2023	2,8900	2,8400	2,8900	2,8800	18.279	52.365
10/07/2023	2,8900	2,8300	2,8500	2,8800	22.304	63.913
06/07/2023	2,8700	2,7500	2,8700	2,8500	33.161	93.357
05/07/2023	2,9500	2,8400	2,9000	2,8700	9.822	28.208
04/07/2023	2,9500	2,8600	2,9000	2,8900	7.516	21.709
03/07/2023	2,9600	2,8600	2,9300	2,9200	14.054	41.129
29/06/2023	2,9300	2,8300	2,8900	2,8800	40.713	117.034
28/06/2023	2,9900	2,6700	2,6700	2,9000	61.081	173.756
27/06/2023	2,6900	2,5800	2,6800	2,6700	18.368	48.160
22/06/2023	2,8100	2,7000	2,7600	2,7000	4.350	12.024
21/06/2023	2,7600	2,6700	2,7500	2,7500	15.237	41.717
20/06/2023	2,7600	2,6600	2,7600	2,7400	21.403	57.614
19/06/2023	2,8000	2,7200	2,8000	2,7500	14.603	40.385
16/06/2023	2,8000	2,7200	2,7700	2,8000	41.773	115.834
14/06/2023	2,7200	2,6700	2,7200	2,7100	20.556	55.526
12/06/2023	2,7000	2,6300	2,7000	2,6600	28.185	75.188
09/06/2023	2,7200	2,6200	2,6600	2,6600	69.933	186.865
08/06/2023	2,7200	2,6100	2,6500	2,6600	76.199	202.810
31/05/2023	2,2400	2,1800	2,2100	2,2400	9.801	21.713
26/05/2023	2,2100	2,1700	2,1700	2,1700	21.141	46.165
24/05/2023	2,1000	2,0300	2,0600	2,0900	20.027	41.138
22/05/2023	2,1500	2,0400	2,1400	2,1300	62.155	130.730
17/05/2023	2,0800	2,0400	2,0800	2,0800	6.465	13.315
16/05/2023	2,0900	2,0500	2,0700	2,0700	22.844	47.114
15/05/2023	2,1000	2,0500	2,0600	2,0600	10.977	22.650
12/05/2023	2,0900	2,0400	2,0500	2,0800	31.666	65.520
10/05/2023	2,1300	2,0700	2,1200	2,0800	13.469	28.234
08/05/2023	2,1300	2,0900	2,0900	2,1300	3.847	8.081
05/05/2023	2,1300	2,0600	2,1300	2,0900	4.830	10.022
04/05/2023	2,1200	2,0500	2,0700	2,1000	4.582	9.461
02/05/2023	2,0800	2,0600	2,0700	2,0700	4.349	9.003
28/04/2023	2,1500	2,0500	2,1500	2,0700	9.274	19.192
26/04/2023	2,1800	2,0800	2,1800	2,1100	3.870	8.138
25/04/2023	2,1800	2,1000	2,1800	2,1100	8.867	18.662
24/04/2023	2,1800	2,1100	2,1800	2,1200	6.961	14.852
21/04/2023	2,1900	2,1100	2,1900	2,1300	5.257	11.222
19/04/2023	2,2300	2,1600	2,2300	2,1700	11.980	26.037
18/04/2023	2,2400	2,1900	2,2400	2,2200	24.166	53.250
13/04/2023	2,2400	2,1500	2,2000	2,2200	27.273	59.795
12/04/2023	2,2600	2,1100	2,2600	2,1400	38.852	84.019
04/04/2023	2,3300	2,2400	2,2600	2,2700	51.752	118.417
03/04/2023	2,2800	2,1400	2,1700	2,2500	71.251	158.875
31/03/2023	2,1650	2,0900	2,1500	2,1650	10.990	23.493
30/03/2023	2,1400	2,0550	2,1400	2,1400	17.349	36.255
29/03/2023	2,1050	2,0300	2,0900	2,1050	9.748	20.045
28/03/2023	2,1450	2,0600	2,1400	2,0600	9.755	20.280
27/03/2023	2,1500	2,0900	2,1200	2,1200	52.730	111.441
24/03/2023	2,2400	2,1300	2,1700	2,1600	13.247	28.571
23/03/2023	2,2100	2,1700	2,2050	2,1700	6.300	13.793
22/03/2023	2,2450	2,1300	2,2450	2,1950	5.240	11.336
21/03/2023	2,2300	2,1550	2,2300	2,2100	2.679	5.873
20/03/2023	2,2100	2,0600	2,1200	2,1950	18.196	38.913
17/03/2023	2,1200	2,0750	2,0900	2,0900	6.212	13.071
16/03/2023	2,1800	2,0350	2,1800	2,1200	18.245	37.813
15/03/2023	2,2400	2,0850	2,2400	2,0850	26.700	56.460
14/03/2023	2,2100	2,1500	2,1500	2,2100	5.850	12.733
13/03/2023	2,1850	2,0800	2,1850	2,1550	15.877	33.638
10/03/2023	2,1900	2,0950	2,1400	2,1900	14.012	29.690
09/03/2023	2,2300	2,1300	2,2000	2,1700	26.615	57.431
08/03/2023	2,2500	2,2000	2,2450	2,2200	4.920	10.909
07/03/2023	2,2400	2,1600	2,2400	2,2000	11.192	24.630
06/03/2023	2,2400	2,1500	2,2400	2,2000	10.385	22.621
03/03/2023	2,2650	2,2000	2,2650	2,2200	6.190	13.757
02/03/2023	2,2950	2,2000	2,2950	2,2350	28.011	62.157
01/03/2023	2,3450	2,2550	2,3450	2,2700	5.513	12.575
28/02/2023	2,3200	2,2450	2,2450	2,3200	11.314	25.954
24/02/2023	2,3200	2,2400	2,3150	2,2800	15.769	35.851
23/02/2023	2,3200	2,2500	2,3200	2,2800	25.415	57.928
22/02/2023	2,3900	2,2750	2,3900	2,3050	33.167	76.985
21/02/2023	2,4500	2,3800	2,4400	2,3900	16.995	41.010
20/02/2023	2,4800	2,4200	2,4800	2,4400	18.529	45.115
17/02/2023	2,4650	2,4100	2,4600	2,4200	12.907	31.388
16/02/2023	2,4700	2,4200	2,4500	2,4600	23.320	57.155
15/02/2023	2,4600	2,3800	2,4200	2,4300	26.347	63.490
14/02/2023	2,4700	2,3800	2,4300	2,3800	49.475	118.450
13/02/2023	2,4400	2,3600	2,4400	2,4200	38.342	91.878
10/02/2023	2,4500	2,3350	2,4500	2,3350	12.943	30.430
09/02/2023	2,4500	2,3900	2,4500	2,3900	28.461	68.701
08/02/2023	2,4600	2,4000	2,4600	2,4200	16.050	38.853
07/02/2023	2,4800	2,3700	2,4300	2,3950	18.809	45.367
06/02/2023	2,4600	2,3800	2,4600	2,4000	27.836	66.892
03/02/2023	2,5400	2,4000	2,5400	2,4650	42.158	102.659
02/02/2023	2,5250	2,4200	2,4200	2,4950	133.086	329.946
01/02/2023	2,3950	2,2500	2,2500	2,3950	168.154	393.881
31/01/2023	2,2000	2,1250	2,1350	2,1900	44.546	96.375
30/01/2023	2,1350	2,0800	2,0900	2,1350	23.616	49.846
27/01/2023	2,0800	2,0000	2,0750	2,0700	8.894	17.990
26/01/2023	2,0900	2,0400	2,0900	2,0600	4.110	8.467
25/01/2023	2,1100	2,0200	2,1100	2,0500	4.706	9.577
24/01/2023	2,1300	2,0400	2,1300	2,0850	8.270	17.078
23/01/2023	2,1300	2,0650	2,1000	2,0900	11.113	23.356
20/01/2023	2,1250	2,0600	2,1250	2,0700	3.505	7.258
19/01/2023	2,1300	2,0700	2,1000	2,0900	8.982	18.887
18/01/2023	2,1400	2,0600	2,1400	2,1300	21.111	44.579
17/01/2023	2,1500	2,0600	2,1500	2,1050	2.836	5.891
16/01/2023	2,1250	1,9900	2,0550	2,1000	23.415	48.882
13/01/2023	2,0500	1,9920	2,0500	2,0300	1.802	3.637
12/01/2023	2,0500	2,0000	2,0500	2,0200	9.214	18.616
11/01/2023	2,0900	2,0100	2,0900	2,0500	2.462	5.005
10/01/2023	2,0950	2,0100	2,0950	2,0750	6.517	13.358
09/01/2023	2,0700	2,0000	2,0650	2,0700	12.163	24.806
05/01/2023	2,0650	2,0150	2,0650	2,0300	3.306	6.677
04/01/2023	2,0850	2,0200	2,0850	2,0500	4.842	9.843
03/01/2023	2,0750	2,0000	2,0450	2,0700	3.543	7.270
02/01/2023	2,0650	1,9860	2,0650	2,0300	518	1.032
30/12/2022	2,0200	1,9700	1,9920	1,9700	10.366	20.583
29/12/2022	2,0600	1,9880	2,0000	1,9900	9.051	18.162
28/12/2022	2,0700	2,0000	2,0600	2,0300	3.051	6.163
27/12/2022	2,1400	2,0450	2,1400	2,0500	980	2.008
23/12/2022	2,1150	2,0300	2,1150	2,0700	3.896	8.061
22/12/2022	2,1150	2,0400	2,1150	2,0700	1.544	3.167
21/12/2022	2,1150	2,0500	2,1150	2,0700	961	1.980
20/12/2022	2,1200	2,0800	2,1200	2,0800	250	521
19/12/2022	2,1200	2,0000	2,1200	2,0800	4.859	10.000
16/12/2022	2,1200	2,0400	2,0950	2,0550	19.088	39.756
15/12/2022	2,0950	2,0250	2,0250	2,0500	19.681	40.638
14/12/2022	2,1400	2,0200	2,1400	2,0650	7.609	15.449
13/12/2022	2,1400	2,0500	2,1400	2,0800	3.141	6.509
12/12/2022	2,1800	2,0900	2,1800	2,0900	2.955	6.402
09/12/2022	2,1600	2,0800	2,1000	2,0900	8.010	16.823
08/12/2022	2,1600	2,0800	2,1600	2,1000	5.870	12.322
07/12/2022	2,0900	2,0200	2,0500	2,0900	5.189	10.689
06/12/2022	2,1200	2,0500	2,1200	2,0600	697	1.448
05/12/2022	2,1000	2,0000	2,0700	2,0600	3.033	6.104
02/12/2022	2,1200	2,0000	2,1200	2,0700	5.207	10.533
01/12/2022	2,1000	2,0600	2,1000	2,0600	345	710
30/11/2022	2,1200	2,0100	2,1200	2,0350	7.749	15.771
29/11/2022	2,0900	2,0250	2,0900	2,0600	2.762	5.631
28/11/2022	2,1600	2,0500	2,1600	2,0700	5.858	12.165
25/11/2022	2,1600	2,0700	2,1600	2,1450	2.724	5.779
24/11/2022	2,1800	2,1000	2,1000	2,1600	54.744	116.919
23/11/2022	2,1150	2,0700	2,1100	2,1100	17.434	36.528
22/11/2022	2,1100	1,9900	2,0100	2,1100	22.711	46.533
21/11/2022	2,0400	1,9980	2,0400	2,0000	512	1.024
18/11/2022	1,9960	1,9600	1,9600	1,9960	9.944	19.714
17/11/2022	2,0400	1,9540	2,0400	1,9960	2.270	4.500
16/11/2022	2,0500	1,9760	2,0500	2,0150	4.037	8.073
15/11/2022	2,0550	1,9820	2,0550	2,0150	7.276	14.560
14/11/2022	2,0650	1,9800	2,0650	2,0200	9.079	18.131
11/11/2022	2,0400	2,0100	2,0400	2,0400	4.624	9.349
10/11/2022	2,0800	1,9720	2,0400	2,0400	13.511	27.482
09/11/2022	2,0300	1,9800	2,0150	2,0300	5.054	10.083
08/11/2022	2,0700	1,9880	2,0700	2,0100	11.714	23.475
07/11/2022	2,1500	2,0250	2,1500	2,0500	5.866	12.065
04/11/2022	2,1200	2,0500	2,1100	2,1000	12.850	26.837
03/11/2022	2,1400	2,0200	2,0400	2,0850	10.554	21.897
02/11/2022	2,1500	2,0700	2,0700	2,1000	35.862	75.869
01/11/2022	2,1000	2,0000	2,0000	2,0700	40.589	83.860
31/10/2022	2,0400	1,9340	1,9400	2,0050	24.432	48.387
27/10/2022	1,9480	1,8820	1,9480	1,8820	3.062	5.859
26/10/2022	1,9500	1,9100	1,9480	1,9480	6.014	11.540
25/10/2022	1,9500	1,9100	1,9480	1,9420	6.253	12.113
24/10/2022	1,9380	1,9000	1,9380	1,9380	3.630	6.976
21/10/2022	1,9400	1,8820	1,9300	1,9160	2.046	3.890
20/10/2022	1,9300	1,8880	1,9200	1,9200	4.004	7.675
19/10/2022	1,9500	1,8720	1,9500	1,9200	8.162	15.421
18/10/2022	1,9400	1,9000	1,9400	1,9200	12.243	23.401
17/10/2022	1,9460	1,9120	1,9240	1,9200	1.545	2.970
14/10/2022	1,9300	1,8900	1,9300	1,9240	6.238	11.961
13/10/2022	1,9100	1,8600	1,9000	1,9000	11.152	21.115
12/10/2022	1,9000	1,8420	1,8980	1,9000	4.502	8.408
11/10/2022	1,9000	1,8240	1,9000	1,8820	812	1.506
10/10/2022	1,9000	1,8500	1,9000	1,8700	4.969	9.360
07/10/2022	1,9100	1,8500	1,9100	1,9000	3.581	6.686
06/10/2022	1,8980	1,8920	1,8980	1,8920	110	208
05/10/2022	1,8800	1,8280	1,8800	1,8800	3.779	7.066
04/10/2022	1,8800	1,8000	1,8500	1,8800	1.749	3.197
03/10/2022	1,8400	1,7700	1,7940	1,8180	9.852	17.647
30/09/2022	1,8700	1,7920	1,8480	1,7940	7.050	12.833
29/09/2022	1,8960	1,8020	1,8500	1,8500	11.815	21.741
28/09/2022	1,8440	1,7500	1,8440	1,8280	8.659	15.597
27/09/2022	1,8480	1,8120	1,8480	1,8440	2.995	5.481
26/09/2022	1,8600	1,7900	1,8600	1,8340	7.824	14.119
23/09/2022	1,8900	1,8300	1,8900	1,8600	2.516	4.665
22/09/2022	1,9000	1,8500	1,8900	1,8940	6.594	12.457
21/09/2022	1,9480	1,8020	1,8860	1,8960	9.148	16.897
20/09/2022	1,9500	1,9000	1,9500	1,9200	4.424	8.437
19/09/2022	1,9700	1,9360	1,9700	1,9360	1.278	2.487
16/09/2022	1,9540	1,9020	1,9300	1,9500	16.209	31.339
15/09/2022	1,9700	1,9000	1,9360	1,9240	22.125	42.631
14/09/2022	1,9380	1,7940	1,7940	1,9240	54.558	103.451
13/09/2022	1,7940	1,7600	1,7740	1,7940	3.571	6.320
12/09/2022	1,7700	1,7360	1,7360	1,7600	6.094	10.647
09/09/2022	1,7360	1,6900	1,7000	1,7200	6.289	10.697
08/09/2022	1,7680	1,6700	1,7680	1,6700	6.883	11.570
07/09/2022	1,7800	1,6600	1,7800	1,7000	4.025	6.779
06/09/2022	1,7300	1,7040	1,7280	1,7240	1.014	1.748
05/09/2022	1,7420	1,6520	1,7040	1,7300	5.861	9.928
02/09/2022	1,7600	1,7240	1,7600	1,7520	11.527	20.052
01/09/2022	1,8540	1,7520	1,8540	1,7660	10.215	17.983
31/08/2022	1,8300	1,7800	1,7800	1,8280	746	1.329
30/08/2022	1,9000	1,8100	1,9000	1,8120	2.280	4.140
29/08/2022	1,8720	1,8000	1,8720	1,8680	2.218	4.122
26/08/2022	1,9100	1,8780	1,8800	1,9100	15.333	29.089
25/08/2022	1,9100	1,8320	1,8600	1,8700	3.062	5.667
24/08/2022	1,9000	1,8120	1,9000	1,8420	17.515	32.293
23/08/2022	1,9180	1,8220	1,9180	1,8600	2.144	4.003
22/08/2022	1,9580	1,8500	1,9580	1,8900	11.833	22.410
19/08/2022	1,9460	1,9000	1,9460	1,9300	3.563	6.821
18/08/2022	1,9340	1,9000	1,9340	1,9300	3.996	7.670
17/08/2022	1,9400	1,8700	1,8740	1,9360	35.456	67.787
16/08/2022	1,8500	1,7800	1,8200	1,8500	15.634	28.293
12/08/2022	1,8460	1,7700	1,8100	1,8200	1.218	2.188
11/08/2022	1,8860	1,7920	1,8320	1,8100	5.807	10.454
10/08/2022	1,8320	1,8020	1,8320	1,8280	2.353	4.263
09/08/2022	1,8300	1,8020	1,8300	1,8200	1.430	2.601
08/08/2022	1,8340	1,7680	1,8100	1,8280	13.587	24.659
05/08/2022	1,8180	1,7700	1,8060	1,7700	973	1.726
04/08/2022	1,8600	1,7800	1,8600	1,8060	1.714	3.096
03/08/2022	1,8360	1,8000	1,8200	1,8260	12.099	21.973
02/08/2022	1,8000	1,7400	1,7880	1,8000	21.517	38.302
01/08/2022	1,7600	1,7200	1,7320	1,7600	16.409	28.519
29/07/2022	1,7300	1,7000	1,7000	1,7080	2.970	5.072
28/07/2022	1,7100	1,6600	1,7100	1,7000	325	542
27/07/2022	1,7080	1,6400	1,6600	1,6880	11.959	19.909
26/07/2022	1,7100	1,6600	1,7100	1,6600	2.674	4.505
25/07/2022	1,7040	1,6900	1,7000	1,6900	3.311	5.622
22/07/2022	1,7500	1,6500	1,7500	1,6800	10.441	17.400
21/07/2022	1,7400	1,6600	1,7200	1,7100	1.200	2.044
20/07/2022	1,7000	1,6600	1,6600	1,6840	1.570	2.644
19/07/2022	1,6600	1,6140	1,6480	1,6600	1.108	1.800
18/07/2022	1,6480	1,6040	1,6180	1,6480	3.103	5.056
15/07/2022	1,6600	1,5540	1,6600	1,6180	4.913	7.749
14/07/2022	1,6700	1,6100	1,6700	1,6400	1.071	1.749
13/07/2022	1,6700	1,5560	1,6700	1,6400	3.504	5.699
12/07/2022	1,6500	1,5500	1,6500	1,6400	10.082	16.131
11/07/2022	1,6700	1,6040	1,6300	1,6500	13.030	21.222
08/07/2022	1,6420	1,5820	1,6000	1,6120	9.906	15.898
07/07/2022	1,6040	1,5800	1,6040	1,6000	5.410	8.618
06/07/2022	1,6700	1,5700	1,6700	1,5900	7.027	11.162
05/07/2022	1,6920	1,5900	1,6920	1,6000	8.166	13.069
04/07/2022	1,7100	1,6260	1,7100	1,6600	10.342	16.987
01/07/2022	1,7040	1,6280	1,6800	1,6800	4.313	7.137
30/06/2022	1,6900	1,6020	1,6900	1,6800	6.629	10.896
29/06/2022	1,7000	1,6000	1,7000	1,6880	1.430	2.364
28/06/2022	1,7500	1,6700	1,7500	1,6900	1.418	2.393
27/06/2022	1,7500	1,6580	1,7500	1,6700	4.335	7.311
24/06/2022	1,7500	1,6680	1,7000	1,7000	13.559	22.962
23/06/2022	1,7000	1,6280	1,7000	1,6680	8.671	14.325
22/06/2022	1,6780	1,6060	1,6700	1,6420	3.936	6.437
21/06/2022	1,7220	1,6420	1,7100	1,6700	4.332	7.240
20/06/2022	1,7000	1,6120	1,6900	1,6580	3.696	6.101
17/06/2022	1,7000	1,6160	1,6400	1,6900	10.341	16.862
16/06/2022	1,7300	1,6000	1,7300	1,6280	29.665	47.868
15/06/2022	1,7600	1,7000	1,7460	1,7300	17.979	30.798
14/06/2022	1,7500	1,6700	1,7000	1,7460	27.736	47.300
10/06/2022	1,8700	1,7120	1,8700	1,7600	15.558	27.119
09/06/2022	1,8820	1,8060	1,8820	1,8060	8.926	16.355
08/06/2022	1,8860	1,8360	1,8800	1,8840	4.809	8.929
07/06/2022	1,9200	1,8340	1,9200	1,8800	8.824	16.574
06/06/2022	1,9500	1,8720	1,9000	1,9040	1.947	3.706
03/06/2022	1,9100	1,8300	1,9080	1,8900	9.535	17.871
02/06/2022	1,9200	1,8720	1,9000	1,9060	2.854	5.421
01/06/2022	1,9640	1,8720	1,9640	1,9000	4.225	7.983
31/05/2022	1,8800	1,8480	1,8800	1,8760	2.969	5.527
30/05/2022	1,9200	1,8640	1,9200	1,8640	4.352	8.223
27/05/2022	1,9600	1,8760	1,9200	1,9000	10.445	20.020
26/05/2022	1,9380	1,8840	1,9380	1,9200	15.238	29.035
25/05/2022	1,9000	1,8480	1,9000	1,8980	4.512	8.445
24/05/2022	1,9400	1,8500	1,9400	1,8820	5.315	9.955
23/05/2022	1,9500	1,8300	1,9500	1,9000	4.790	8.969
20/05/2022	1,9000	1,8360	1,9000	1,8780	5.292	9.867
19/05/2022	1,8900	1,8200	1,8900	1,8660	3.490	6.471
18/05/2022	1,9200	1,8600	1,9200	1,8900	7.175	13.437
17/05/2022	1,9200	1,8300	1,9180	1,8800	17.890	33.393
16/05/2022	1,8860	1,8200	1,8860	1,8800	7.340	13.656
13/05/2022	1,9100	1,8600	1,8600	1,8860	13.578	25.489
12/05/2022	1,9600	1,8400	1,9600	1,8600	9.936	18.561
11/05/2022	1,9780	1,8800	1,9780	1,9240	14.352	27.374
10/05/2022	1,9680	1,8620	1,9060	1,9400	25.845	49.411
09/05/2022	2,0000	1,9220	1,9920	1,9340	14.654	28.801
06/05/2022	1,9700	1,8900	1,9000	1,9500	43.221	83.430
05/05/2022	1,9880	1,8200	1,9880	1,8980	18.014	34.236
04/05/2022	1,9780	1,9100	1,9780	1,9220	5.525	10.598
03/05/2022	2,0000	1,9100	2,0000	1,9380	16.824	32.404
29/04/2022	2,0150	1,9700	2,0150	2,0000	4.818	9.591
28/04/2022	2,0200	1,9700	1,9840	2,0000	7.672	15.286
27/04/2022	2,0650	1,9600	2,0650	2,0000	7.513	14.895
26/04/2022	2,0800	2,0500	2,0700	2,0500	14.226	29.263
21/04/2022	2,1400	2,0800	2,1400	2,0950	13.920	29.203
20/04/2022	2,1500	2,0800	2,1500	2,1000	9.607	20.152
19/04/2022	2,1700	2,0850	2,1700	2,1000	11.655	24.546
14/04/2022	2,2250	2,1300	2,2250	2,1500	14.853	32.029
13/04/2022	2,2550	2,1650	2,2550	2,1900	12.239	26.713
12/04/2022	2,2600	2,2000	2,2000	2,2250	45.619	101.365
11/04/2022	2,2000	2,1650	2,2000	2,1950	16.385	35.885
08/04/2022	2,1800	2,1100	2,1800	2,1800	12.722	27.495
07/04/2022	2,1800	2,0800	2,1800	2,1400	11.296	23.985
06/04/2022	2,1800	2,1300	2,1800	2,1500	5.144	11.038
05/04/2022	2,2000	2,1200	2,1400	2,1800	16.046	34.701
04/04/2022	2,1400	2,0900	2,1400	2,1250	9.640	20.410
01/04/2022	2,1200	2,0600	2,1200	2,1100	24.148	50.256
31/03/2022	2,1500	2,0700	2,1000	2,0900	57.170	120.743
30/03/2022	2,0900	1,9750	2,0800	2,0800	38.847	79.354
29/03/2022	2,0800	1,9600	2,0400	2,0800	30.788	62.043
28/03/2022	2,0100	1,9500	1,9900	1,9950	7.778	15.480
24/03/2022	1,9600	1,9300	1,9600	1,9500	3.486	6.804
23/03/2022	2,0400	1,8650	2,0300	1,9250	25.795	49.564
22/03/2022	2,0400	1,9700	2,0200	2,0000	4.926	9.844
21/03/2022	2,0500	1,9800	2,0500	2,0200	4.846	9.708
18/03/2022	2,0700	2,0000	2,0700	2,0500	3.685	7.470
17/03/2022	2,0900	2,0100	2,0900	2,0100	14.280	28.991
16/03/2022	2,0500	1,9700	2,0300	2,0500	12.297	24.992
15/03/2022	1,9700	1,9000	1,9450	1,9700	2.506	4.880
14/03/2022	1,9650	1,9250	1,9450	1,9450	3.594	6.963
11/03/2022	1,9400	1,8600	1,9200	1,9200	26.930	51.305
10/03/2022	1,9450	1,8500	1,9400	1,8800	18.479	35.158
09/03/2022	1,9400	1,8700	1,8700	1,9200	27.825	53.059
08/03/2022	1,9500	1,8500	1,9300	1,8600	39.842	75.118
04/03/2022	2,0900	1,9450	2,0900	1,9700	25.158	49.852
03/03/2022	2,1000	2,0600	2,0900	2,0700	19.214	40.189
02/03/2022	2,0700	1,9300	2,0000	2,0200	26.979	53.736
01/03/2022	2,1000	1,9500	2,0200	2,0000	32.009	63.933
28/02/2022	2,0300	1,9400	1,9400	1,9800	58.300	115.219
25/02/2022	2,1200	1,9700	1,9700	2,1200	53.540	110.285
24/02/2022	2,1000	1,9000	2,1000	1,9100	117.903	233.885
23/02/2022	2,2300	2,1400	2,2000	2,2000	32.687	71.476
22/02/2022	2,2600	2,1500	2,1900	2,1800	88.809	194.048
21/02/2022	2,3500	2,2500	2,3200	2,2600	11.685	26.542
18/02/2022	2,3300	2,2600	2,3200	2,3000	13.782	31.635
17/02/2022	2,3700	2,2800	2,3500	2,3200	11.728	26.973
16/02/2022	2,4000	2,2900	2,2900	2,3500	52.810	123.792
15/02/2022	2,2900	2,1900	2,2000	2,2900	32.272	72.612
14/02/2022	2,2300	2,1200	2,2300	2,2200	55.096	119.870
11/02/2022	2,2900	2,1800	2,1800	2,2900	119.728	268.528
10/02/2022	2,1300	2,0700	2,1200	2,1100	17.878	37.427
09/02/2022	2,1200	2,0400	2,0600	2,1000	33.097	69.122
08/02/2022	2,0900	2,0400	2,0900	2,0600	3.715	7.642
07/02/2022	2,1000	2,0500	2,0800	2,0700	4.351	9.030
04/02/2022	2,1200	2,0500	2,0700	2,0800	8.918	18.487
03/02/2022	2,1300	2,0700	2,1300	2,0900	4.988	10.361
02/02/2022	2,1300	2,0700	2,1300	2,1000	11.487	24.028
01/02/2022	2,1500	2,0800	2,1400	2,0800	7.689	16.150
31/01/2022	2,1200	2,0700	2,1000	2,1200	10.392	21.750
28/01/2022	2,1800	2,0600	2,1500	2,1000	2.900	6.063
27/01/2022	2,1300	2,0200	2,1000	2,1200	10.432	21.819
26/01/2022	2,1300	2,0900	2,0900	2,1000	13.972	29.352
25/01/2022	2,1000	2,0200	2,0700	2,0400	21.815	44.831
24/01/2022	2,1500	2,0000	2,1400	2,0200	47.366	96.526
21/01/2022	2,1700	2,1000	2,1700	2,1400	18.690	39.737
20/01/2022	2,2000	2,1500	2,1500	2,1700	7.834	16.986
19/01/2022	2,1500	2,1000	2,1000	2,1500	24.694	52.605
18/01/2022	2,1900	2,1500	2,1900	2,1500	9.212	19.938
17/01/2022	2,2500	2,1300	2,2300	2,2100	34.708	76.179
14/01/2022	2,2700	2,2000	2,2500	2,2300	10.312	22.957
13/01/2022	2,2500	2,2000	2,2500	2,2300	25.317	56.168
12/01/2022	2,2500	2,2100	2,2500	2,2500	22.833	50.993
11/01/2022	2,2400	2,1900	2,2100	2,1900	22.093	48.745
10/01/2022	2,2700	2,2100	2,2300	2,2100	22.661	50.895
07/01/2022	2,2300	2,1200	2,1500	2,2300	16.295	35.656
05/01/2022	2,2300	2,1500	2,1700	2,1800	17.529	38.117
04/01/2022	2,1800	2,0500	2,0500	2,1600	37.172	78.911
03/01/2022	2,0800	2,0100	2,0400	2,0500	16.966	34.513
31/12/2021	2,0900	2,0100	2,0600	2,0400	15.589	31.574
30/12/2021	2,0800	2,0000	2,0700	2,0500	11.344	23.097
29/12/2021	2,0800	2,0100	2,0800	2,0400	5.990	12.143
28/12/2021	2,0900	2,0100	2,0200	2,0600	4.169	8.491
27/12/2021	2,0900	2,0100	2,0900	2,0600	4.135	8.520
23/12/2021	2,0800	2,0300	2,0400	2,0700	12.264	25.132
22/12/2021	2,1000	2,0300	2,1000	2,0400	15.541	31.926
21/12/2021	2,1300	2,0500	2,1100	2,0800	16.167	33.614
20/12/2021	2,1700	2,0700	2,1700	2,1100	20.412	42.866
17/12/2021	2,2300	2,1400	2,2300	2,1700	4.621	9.960
16/12/2021	2,2500	2,1500	2,1500	2,1800	19.930	43.795
15/12/2021	2,2000	2,1100	2,2000	2,1200	11.426	24.419
14/12/2021	2,2500	2,1400	2,2400	2,1700	15.796	34.262
13/12/2021	2,2800	2,2000	2,2800	2,2000	20.062	44.700
10/12/2021	2,2900	2,2500	2,2700	2,2700	8.525	19.345
09/12/2021	2,3100	2,2500	2,3100	2,2700	3.199	7.263
08/12/2021	2,3000	2,2600	2,2900	2,2800	9.666	22.018
07/12/2021	2,2800	2,2200	2,2200	2,2700	14.064	31.713
06/12/2021	2,3000	2,2200	2,3000	2,2400	8.915	19.931
03/12/2021	2,3200	2,2200	2,3000	2,2700	15.490	35.054
02/12/2021	2,3300	2,2600	2,2900	2,2600	26.840	61.325
01/12/2021	2,3400	2,2600	2,2900	2,3200	35.347	81.018
30/11/2021	2,2900	2,2100	2,2800	2,2900	26.590	59.490
29/11/2021	2,3200	2,2200	2,3000	2,2800	53.454	121.989
26/11/2021	2,3300	2,2200	2,3000	2,2200	107.288	243.418
25/11/2021	2,4500	2,3000	2,3000	2,4500	113.155	272.110
24/11/2021	2,3400	2,1700	2,2300	2,3000	158.404	356.521
23/11/2021	2,2200	2,1300	2,2200	2,1700	41.187	89.031
22/11/2021	2,2700	2,1500	2,1800	2,2000	112.218	249.072
19/11/2021	2,1900	2,0900	2,1900	2,1600	33.983	72.316
18/11/2021	2,2300	2,1500	2,2000	2,1600	24.527	53.282
17/11/2021	2,2100	2,1000	2,1000	2,2000	82.191	179.190
16/11/2021	2,1100	2,0400	2,0900	2,1000	21.950	45.843
15/11/2021	2,1000	2,0500	2,0900	2,0900	10.285	21.298
12/11/2021	2,1000	2,0600	2,0900	2,0800	32.759	68.056
11/11/2021	2,0700	2,0200	2,0700	2,0600	9.100	18.607
10/11/2021	2,0700	1,9600	2,0000	2,0600	39.277	79.735
09/11/2021	2,0000	1,9050	1,9500	1,9800	19.273	37.633
08/11/2021	1,9500	1,9000	1,9500	1,9500	25.502	48.969
05/11/2021	1,9500	1,9000	1,9250	1,9400	16.805	32.019
04/11/2021	1,9750	1,9000	1,9500	1,9450	7.775	15.060
03/11/2021	1,9750	1,9200	1,9750	1,9500	9.956	19.357
02/11/2021	1,9750	1,9200	1,9750	1,9550	6.271	12.086
01/11/2021	1,9900	1,9250	1,9900	1,9650	8.420	16.447
29/10/2021	1,9750	1,9050	1,9750	1,9500	7.558	14.618
27/10/2021	1,9500	1,9300	1,9500	1,9350	6.642	12.890
26/10/2021	1,9900	1,9300	1,9900	1,9500	4.637	9.010
25/10/2021	2,0000	1,9200	2,0000	1,9200	11.478	22.706
22/10/2021	1,9700	1,9400	1,9600	1,9450	12.234	23.951
21/10/2021	1,9700	1,9100	1,9600	1,9450	8.628	16.695
20/10/2021	1,9600	1,9100	1,9550	1,9400	15.136	29.251
19/10/2021	1,9400	1,9000	1,9350	1,9350	8.365	16.059
18/10/2021	1,9800	1,9050	1,9450	1,9100	17.147	33.062
15/10/2021	1,9450	1,9200	1,9450	1,9450	4.882	9.475
14/10/2021	1,9700	1,9050	1,9700	1,9450	8.853	17.238
13/10/2021	1,9700	1,9200	1,9700	1,9500	10.009	19.443
12/10/2021	1,9450	1,9050	1,9400	1,9350	17.765	34.133
11/10/2021	1,9900	1,9300	1,9900	1,9450	8.452	16.511
08/10/2021	2,0000	1,9300	2,0000	1,9600	21.023	41.114
07/10/2021	1,9800	1,9250	1,9300	1,9650	22.229	43.452
06/10/2021	2,0000	1,8900	2,0000	1,9000	60.353	114.997
05/10/2021	2,0000	1,9300	2,0000	1,9700	18.478	36.134
04/10/2021	2,0000	1,9350	1,9700	1,9700	17.412	34.055
01/10/2021	1,9750	1,8400	1,9150	1,9700	29.997	57.520
30/09/2021	2,0400	1,9150	1,9700	1,9150	82.773	162.056
29/09/2021	2,0700	1,9300	2,0400	1,9750	50.995	101.359
28/09/2021	2,1800	2,0200	2,1800	2,0400	97.345	201.529
27/09/2021	2,2000	2,1400	2,2000	2,1500	28.154	60.959
24/09/2021	2,2400	2,1000	2,2400	2,2000	77.252	165.565
23/09/2021	2,3200	2,1900	2,2500	2,2000	88.479	198.743
22/09/2021	2,2700	2,1800	2,2400	2,2500	191.904	428.218
21/09/2021	2,1900	2,0500	2,1000	2,1800	157.583	335.182
20/09/2021	2,1500	2,0300	2,1400	2,0500	82.203	171.005
17/09/2021	2,1300	2,0800	2,0900	2,1100	30.050	63.213
16/09/2021	2,1000	2,0600	2,1000	2,0700	35.267	73.399
15/09/2021	2,1200	2,0600	2,0700	2,0800	12.149	25.293
14/09/2021	2,1300	2,0400	2,1300	2,0700	20.008	41.701
13/09/2021	2,1700	2,0800	2,1700	2,0800	30.245	63.312
10/09/2021	2,2000	2,0900	2,1400	2,1400	48.575	104.324
09/09/2021	2,2200	2,1400	2,2000	2,1400	55.597	121.242
08/09/2021	2,2300	2,0800	2,1100	2,1900	182.212	394.904
07/09/2021	2,1800	2,0000	2,0500	2,1000	129.543	272.808
06/09/2021	2,0900	1,9800	2,0900	2,0500	32.604	65.633
03/09/2021	2,1100	2,0600	2,1100	2,0900	7.756	16.137
02/09/2021	2,1200	2,0600	2,0900	2,0700	12.837	26.780
01/09/2021	2,1200	2,0700	2,1100	2,0900	21.069	44.306
31/08/2021	2,1500	2,0400	2,1100	2,1100	32.846	69.172
30/08/2021	2,1100	2,0800	2,1100	2,0900	15.244	31.870
27/08/2021	2,1200	2,0200	2,0800	2,0600	32.676	67.422
26/08/2021	2,1700	2,0800	2,1000	2,0800	38.008	80.767
25/08/2021	2,1400	2,0400	2,0400	2,1300	84.359	176.884
24/08/2021	1,9800	1,9300	1,9650	1,9700	25.253	49.496
23/08/2021	1,9500	1,8850	1,9500	1,9400	13.786	26.387
20/08/2021	1,9300	1,8600	1,9300	1,9200	13.555	25.769
19/08/2021	1,9300	1,8400	1,9300	1,8750	10.210	18.976
18/08/2021	1,9550	1,8800	1,9550	1,9300	25.285	48.066
17/08/2021	1,9900	1,9200	1,9900	1,9400	11.744	22.671
16/08/2021	2,0200	1,9650	2,0200	1,9850	1.533	3.052
13/08/2021	2,0200	1,9150	2,0200	2,0000	5.809	11.472
12/08/2021	2,0300	1,9600	2,0300	1,9800	18.575	36.896
11/08/2021	2,0600	1,9800	2,0300	2,0200	24.285	48.931
10/08/2021	2,0300	1,9500	1,9500	2,0000	33.905	67.660
09/08/2021	1,9800	1,8500	1,8850	1,9450	19.979	38.390
06/08/2021	1,9000	1,8200	1,8350	1,8600	6.072	11.280
05/08/2021	1,9250	1,8100	1,8150	1,8900	12.892	23.912
04/08/2021	1,8700	1,8250	1,8500	1,8450	9.958	18.437
03/08/2021	1,8800	1,8400	1,8800	1,8500	5.417	10.056
02/08/2021	1,8900	1,8250	1,8500	1,8450	12.041	22.282
30/07/2021	1,8800	1,8500	1,8800	1,8650	5.420	10.122
29/07/2021	1,9000	1,8650	1,8700	1,8800	5.265	9.926
28/07/2021	1,9400	1,8650	1,8650	1,9000	7.035	13.246
27/07/2021	1,9700	1,9000	1,9400	1,9000	7.760	14.951
26/07/2021	1,9200	1,8700	1,9200	1,9000	9.203	17.520
23/07/2021	1,9100	1,8400	1,9050	1,9050	14.665	27.598
22/07/2021	1,9100	1,8400	1,8800	1,8800	15.328	28.771
21/07/2021	1,8500	1,7800	1,7850	1,8400	18.259	33.350
20/07/2021	1,8450	1,7300	1,8200	1,7550	29.145	51.319
19/07/2021	1,9050	1,7800	1,9050	1,8150	8.476	15.356
16/07/2021	1,9300	1,8400	1,9200	1,8900	9.417	17.576
15/07/2021	1,9300	1,8600	1,8800	1,8900	9.003	17.108
14/07/2021	1,9300	1,8800	1,9300	1,9000	6.226	11.819
13/07/2021	1,9800	1,9000	1,9800	1,9000	5.257	10.073
12/07/2021	1,9650	1,8550	1,8550	1,9650	6.284	12.057
09/07/2021	1,9400	1,8300	1,8700	1,9400	15.121	28.725
08/07/2021	1,9800	1,8000	1,9800	1,8700	35.640	65.966
07/07/2021	1,9800	1,9350	1,9800	1,9400	5.392	10.522
06/07/2021	1,9500	1,8850	1,9500	1,9300	6.550	12.563
05/07/2021	2,0000	1,9300	2,0000	1,9500	8.071	15.689
02/07/2021	1,9900	1,9300	1,9600	1,9900	5.640	10.983
01/07/2021	1,9900	1,9300	1,9900	1,9600	2.976	5.809
30/06/2021	2,0000	1,9000	2,0000	1,9800	7.377	14.476
29/06/2021	2,0500	1,9300	2,0500	1,9800	6.673	13.110
28/06/2021	2,0700	1,9700	1,9900	2,0000	15.808	31.734
25/06/2021	2,0000	1,9550	2,0000	1,9900	7.005	13.833
24/06/2021	2,0000	1,9600	1,9600	2,0000	17.466	34.604
23/06/2021	1,9900	1,9000	1,9900	1,9600	7.392	14.380
22/06/2021	2,0000	1,9200	1,9950	1,9500	25.202	49.052
18/06/2021	2,0200	1,9300	2,0200	1,9600	64.452	126.035
17/06/2021	2,0400	1,9450	2,0100	1,9950	27.153	53.727
16/06/2021	2,1200	1,9700	2,1000	2,0300	33.965	68.505
15/06/2021	2,1300	2,0200	2,1300	2,0800	36.049	74.356
14/06/2021	2,1300	2,0700	2,1000	2,1200	54.572	114.718
11/06/2021	2,0800	2,0000	2,0700	2,0800	160.770	329.934
10/06/2021	1,9900	1,9300	1,9300	1,9600	56.068	110.056
09/06/2021	1,9400	1,8000	1,8250	1,9200	110.061	206.334
08/06/2021	1,8000	1,7500	1,8000	1,7800	11.127	19.565
07/06/2021	1,8600	1,7550	1,8600	1,7600	16.608	29.394
04/06/2021	1,8200	1,7450	1,8200	1,8000	12.404	22.080
03/06/2021	1,8100	1,7350	1,8100	1,7800	25.909	45.675
02/06/2021	1,8450	1,7700	1,8450	1,7900	10.126	18.148
01/06/2021	1,8850	1,8000	1,8800	1,8000	14.264	26.249
31/05/2021	1,8500	1,8000	1,8350	1,8500	21.988	40.126
28/05/2021	1,8350	1,7900	1,8000	1,8000	19.415	35.181
27/05/2021	1,8200	1,7650	1,8100	1,8000	22.301	39.919
26/05/2021	1,8400	1,7600	1,8200	1,7900	12.949	23.072
25/05/2021	1,8500	1,7600	1,8500	1,8200	7.658	13.781
24/05/2021	1,8550	1,8000	1,8200	1,8250	32.849	59.962
21/05/2021	1,8700	1,7400	1,8700	1,8200	80.670	143.157
20/05/2021	1,8500	1,7700	1,8500	1,8350	51.756	93.965
19/05/2021	1,8850	1,7550	1,8400	1,7950	93.240	170.629
18/05/2021	1,8400	1,7150	1,7650	1,8300	42.602	76.028
17/05/2021	1,7900	1,7050	1,7350	1,7350	30.286	52.577
14/05/2021	1,7700	1,6350	1,6700	1,7350	61.933	106.067
13/05/2021	1,6600	1,6150	1,6600	1,6500	31.288	51.302
12/05/2021	1,7150	1,6400	1,7150	1,6600	17.571	29.170
11/05/2021	1,7400	1,6200	1,7400	1,6600	27.893	46.001
10/05/2021	1,7650	1,7100	1,7650	1,7200	23.798	41.421
07/05/2021	1,7600	1,7000	1,7600	1,7450	6.195	10.624
06/05/2021	1,8000	1,7200	1,8000	1,7400	20.114	35.201
05/05/2021	1,7700	1,7200	1,7700	1,7700	14.203	24.933
29/04/2021	1,8100	1,7350	1,8100	1,7450	30.475	53.654
28/04/2021	1,7900	1,6600	1,6900	1,7900	75.586	130.983
27/04/2021	1,6650	1,6000	1,6450	1,6650	33.602	55.139
26/04/2021	1,6700	1,6100	1,6650	1,6400	29.142	47.629
23/04/2021	1,6950	1,6000	1,6350	1,6400	31.570	51.675
22/04/2021	1,6900	1,6200	1,6600	1,6350	43.977	72.915
21/04/2021	1,7150	1,6150	1,7150	1,6600	31.212	51.549
20/04/2021	1,7400	1,6250	1,6400	1,6850	90.035	151.560
19/04/2021	1,6350	1,5400	1,6350	1,6200	38.857	61.590
16/04/2021	1,6800	1,5600	1,6250	1,6100	39.058	63.698
15/04/2021	1,6200	1,5000	1,5300	1,6200	41.562	65.501
14/04/2021	1,5050	1,4600	1,5000	1,5050	16.929	25.057
13/04/2021	1,5300	1,4700	1,5150	1,5000	19.879	29.558
12/04/2021	1,5700	1,4950	1,5000	1,5000	38.751	59.001
09/04/2021	1,5300	1,4800	1,5300	1,5000	21.659	32.508
08/04/2021	1,5400	1,4400	1,4550	1,4900	53.411	79.614
07/04/2021	1,4600	1,4050	1,4600	1,4350	15.660	22.298
06/04/2021	1,4400	1,4000	1,4200	1,4300	36.271	51.641
01/04/2021	1,4200	1,3650	1,4000	1,4000	7.752	10.785
31/03/2021	1,4350	1,3700	1,4350	1,3850	23.258	32.300
30/03/2021	1,4500	1,3600	1,4300	1,4150	17.081	23.875
29/03/2021	1,4700	1,3900	1,4200	1,4300	30.307	43.343
26/03/2021	1,4400	1,2500	1,2500	1,4100	146.775	199.088
24/03/2021	1,2500	1,2150	1,2500	1,2400	13.822	16.950
23/03/2021	1,2500	1,2050	1,2500	1,2200	12.385	15.105
22/03/2021	1,2400	1,2000	1,2000	1,2350	11.106	13.641
19/03/2021	1,2450	1,2050	1,2400	1,2250	24.561	29.794
18/03/2021	1,2550	1,2150	1,2450	1,2350	15.346	18.963
17/03/2021	1,2550	1,2100	1,2500	1,2300	15.704	19.402
16/03/2021	1,2400	1,2050	1,2350	1,2400	22.317	27.307
12/03/2021	1,2500	1,1800	1,2500	1,2200	20.643	25.017
11/03/2021	1,2500	1,2250	1,2450	1,2400	17.047	21.077
10/03/2021	1,2450	1,2100	1,2100	1,2400	15.871	19.372
09/03/2021	1,2350	1,1900	1,2350	1,2150	15.493	18.686
08/03/2021	1,2500	1,1700	1,2400	1,2050	41.758	50.634
05/03/2021	1,2400	1,1950	1,2250	1,2400	42.431	51.391
04/03/2021	1,2600	1,2000	1,2600	1,2150	73.757	89.128
03/03/2021	1,2900	1,2400	1,2900	1,2400	16.771	21.150
02/03/2021	1,2750	1,2350	1,2550	1,2700	56.530	70.896
01/03/2021	1,2750	1,2200	1,2500	1,2400	14.572	18.183
26/02/2021	1,2400	1,1900	1,2350	1,2200	13.940	16.838
25/02/2021	1,2600	1,2000	1,2500	1,2350	12.300	15.048
24/02/2021	1,2450	1,2000	1,2450	1,2300	8.516	10.325
23/02/2021	1,2800	1,2150	1,2600	1,2300	13.531	16.822
22/02/2021	1,2600	1,2150	1,2600	1,2400	3.705	4.554
19/02/2021	1,2700	1,2050	1,2700	1,2400	12.306	15.152
18/02/2021	1,2850	1,2500	1,2700	1,2700	5.034	6.378
17/02/2021	1,2700	1,2350	1,2700	1,2700	10.145	12.659
16/02/2021	1,2800	1,2450	1,2800	1,2550	17.963	22.636
15/02/2021	1,2750	1,2300	1,2400	1,2600	28.185	35.319
12/02/2021	1,2700	1,2150	1,2400	1,2350	9.568	11.845
11/02/2021	1,2700	1,2150	1,2550	1,2400	30.694	38.090
10/02/2021	1,2400	1,1650	1,1950	1,2400	21.520	25.660
09/02/2021	1,2700	1,1950	1,2700	1,1950	17.517	21.193
08/02/2021	1,2600	1,2300	1,2450	1,2550	9.638	12.055
05/02/2021	1,2700	1,2200	1,2550	1,2450	19.980	24.807
04/02/2021	1,2550	1,2100	1,2500	1,2450	13.047	16.084
03/02/2021	1,2650	1,1800	1,2000	1,2500	59.782	73.575
02/02/2021	1,2400	1,1400	1,1400	1,2000	31.468	37.366
01/02/2021	1,1350	1,0900	1,1350	1,1350	12.865	14.308
29/01/2021	1,1250	1,0700	1,0800	1,1200	28.500	31.442
28/01/2021	1,0800	0,9960	1,0800	1,0800	56.662	58.306
27/01/2021	1,1300	1,0200	1,1250	1,0400	66.210	69.937
26/01/2021	1,1350	1,0850	1,1000	1,1100	21.493	23.796
25/01/2021	1,1400	1,0700	1,1400	1,1050	40.426	44.455
22/01/2021	1,1900	1,1200	1,1900	1,1200	27.447	31.142
21/01/2021	1,2150	1,1700	1,2000	1,1700	8.185	9.654
20/01/2021	1,2400	1,1900	1,2200	1,2050	11.975	14.585
19/01/2021	1,2100	1,1750	1,1950	1,2050	17.268	20.501
18/01/2021	1,2200	1,1600	1,1600	1,1900	12.225	14.396
15/01/2021	1,2200	1,1650	1,2200	1,2000	31.957	37.914
14/01/2021	1,2700	1,2000	1,2100	1,2000	21.172	25.764
13/01/2021	1,2350	1,1900	1,2200	1,2350	9.621	11.655
12/01/2021	1,2250	1,1800	1,2000	1,1850	35.324	42.388
11/01/2021	1,2800	1,2000	1,2750	1,2050	46.681	57.378
08/01/2021	1,3250	1,2400	1,3250	1,2750	44.582	56.602
07/01/2021	1,3450	1,2900	1,3050	1,3050	18.225	23.910
05/01/2021	1,3650	1,2950	1,3400	1,3050	29.692	38.900
04/01/2021	1,4000	1,3250	1,3450	1,3450	47.037	64.085
31/12/2020	1,3350	1,2900	1,3200	1,3350	10.252	13.444
30/12/2020	1,3450	1,2800	1,3450	1,3000	24.189	31.549
29/12/2020	1,3500	1,2500	1,3500	1,3200	46.784	61.741
28/12/2020	1,3250	1,1950	1,2400	1,3250	52.674	66.097
23/12/2020	1,2450	1,1950	1,2300	1,2050	9.965	12.023
22/12/2020	1,2500	1,1800	1,2500	1,2300	33.376	40.208
21/12/2020	1,2200	1,1600	1,2000	1,2000	43.021	51.069
18/12/2020	1,2450	1,2000	1,2450	1,2300	42.664	52.107
17/12/2020	1,2700	1,2000	1,2700	1,2050	16.742	20.384
16/12/2020	1,2950	1,2250	1,2950	1,2450	27.936	34.997
15/12/2020	1,3300	1,2550	1,3050	1,2850	27.960	35.767
14/12/2020	1,3750	1,2900	1,2900	1,3250	96.555	128.526
11/12/2020	1,3800	1,1800	1,1800	1,2950	168.630	216.132
10/12/2020	1,3000	1,1800	1,2750	1,2000	83.604	103.284
09/12/2020	1,2200	1,1500	1,2000	1,1950	51.715	61.628
08/12/2020	1,2400	1,1650	1,1650	1,2000	37.910	45.721
07/12/2020	1,2750	1,1500	1,1600	1,2000	110.722	134.897
04/12/2020	1,1300	1,0300	1,0500	1,1300	148.391	159.271
03/12/2020	0,9860	0,9540	0,9860	0,9800	4.003	3.910
02/12/2020	1,0100	0,9520	0,9600	0,9600	54.182	53.008
01/12/2020	0,9640	0,9200	0,9640	0,9520	24.253	22.857
30/11/2020	0,9760	0,9160	0,9760	0,9280	11.156	10.304
27/11/2020	0,9540	0,9100	0,9540	0,9320	13.059	12.082
26/11/2020	0,9420	0,9020	0,9360	0,9300	25.345	23.520
25/11/2020	0,9500	0,8800	0,9380	0,9360	15.819	14.358
24/11/2020	0,9460	0,8880	0,9460	0,9200	2.934	2.685
23/11/2020	0,9760	0,9120	0,9620	0,9300	13.982	12.835
20/11/2020	0,9760	0,9280	0,9760	0,9500	4.376	4.138
19/11/2020	0,9560	0,8900	0,9560	0,9360	19.253	17.550
18/11/2020	0,9680	0,9220	0,9680	0,9560	15.971	14.969
17/11/2020	0,9600	0,9120	0,9500	0,9400	12.912	12.195
16/11/2020	0,9700	0,9300	0,9700	0,9560	35.441	33.589
13/11/2020	0,9400	0,9140	0,9400	0,9300	14.996	13.924
12/11/2020	0,9400	0,8520	0,8700	0,9060	24.524	22.386
11/11/2020	0,8800	0,8500	0,8760	0,8700	21.848	18.829
10/11/2020	0,8900	0,8400	0,8880	0,8520	29.455	25.726
09/11/2020	0,8680	0,7800	0,7800	0,8680	27.752	23.291
06/11/2020	0,7880	0,7640	0,7880	0,7840	1.489	1.158
05/11/2020	0,7960	0,7600	0,7960	0,7840	6.585	5.102
04/11/2020	0,8000	0,7480	0,8000	0,7960	5.867	4.432
03/11/2020	0,7900	0,7420	0,7900	0,7600	12.987	9.875
02/11/2020	0,7800	0,7440	0,7800	0,7440	4.256	3.230
30/10/2020	0,7600	0,7200	0,7580	0,7600	3.046	2.283
29/10/2020	0,7980	0,7220	0,7980	0,7400	18.425	13.645
27/10/2020	0,8480	0,7700	0,8040	0,7980	6.852	5.396
26/10/2020	0,8700	0,7920	0,8700	0,8040	4.816	3.871
23/10/2020	0,8580	0,8340	0,8540	0,8340	9.018	7.579
22/10/2020	0,9100	0,8380	0,9100	0,8520	18.641	15.888
21/10/2020	0,9120	0,8800	0,9120	0,9060	3.661	3.277
20/10/2020	0,9460	0,8680	0,9460	0,9100	8.624	7.652
19/10/2020	0,9420	0,8940	0,9420	0,9200	2.953	2.723
16/10/2020	0,9580	0,9120	0,9580	0,9420	4.368	4.112
15/10/2020	0,9580	0,8760	0,9580	0,9020	12.969	11.782
14/10/2020	0,9720	0,9200	0,9720	0,9360	12.322	11.407
13/10/2020	0,9600	0,9120	0,9400	0,9380	19.764	18.678
12/10/2020	1,0200	0,9300	1,0200	0,9400	32.990	32.068
09/10/2020	1,0300	0,9820	1,0000	0,9960	40.179	39.959
08/10/2020	1,0000	0,9180	0,9200	0,9840	52.246	51.037
07/10/2020	0,9180	0,8380	0,8500	0,9180	33.702	29.715
06/10/2020	0,8500	0,8040	0,8480	0,8480	12.928	10.735
05/10/2020	0,8400	0,8080	0,8080	0,8240	22.046	18.229
02/10/2020	0,8240	0,7840	0,8240	0,8080	4.196	3.393
01/10/2020	0,8280	0,7860	0,8280	0,8100	12.374	9.875
30/09/2020	0,8400	0,7820	0,8200	0,7980	59.705	48.526
29/09/2020	0,7980	0,7660	0,7980	0,7820	2.512	1.943
28/09/2020	0,7980	0,7640	0,7900	0,7980	5.450	4.230
25/09/2020	0,7900	0,7600	0,7900	0,7860	7.811	5.969
24/09/2020	0,8000	0,7560	0,7800	0,7740	3.273	2.497
23/09/2020	0,8000	0,7600	0,8000	0,7800	4.601	3.576
22/09/2020	0,8060	0,7820	0,7820	0,7860	2.055	1.618
21/09/2020	0,8180	0,7640	0,8180	0,7820	16.501	12.846
18/09/2020	0,8200	0,7840	0,8200	0,8060	14.795	11.784
17/09/2020	0,8200	0,7840	0,8200	0,8100	5.963	4.737
16/09/2020	0,8260	0,8100	0,8260	0,8100	2.017	1.638
15/09/2020	0,8380	0,7880	0,8380	0,8100	23.637	18.840
14/09/2020	0,8380	0,7920	0,8100	0,8260	13.725	11.153
11/09/2020	0,8480	0,7760	0,8480	0,7900	13.352	10.485
10/09/2020	0,8200	0,7600	0,7600	0,8200	36.752	29.379
09/09/2020	0,7760	0,7280	0,7600	0,7600	9.050	6.797
08/09/2020	0,8160	0,7600	0,8160	0,7600	18.030	14.025
07/09/2020	0,8300	0,7920	0,8300	0,8000	4.010	3.202
04/09/2020	0,8500	0,8140	0,8500	0,8260	545	450
03/09/2020	0,8320	0,8080	0,8320	0,8260	4.601	3.744
02/09/2020	0,8540	0,8160	0,8540	0,8320	3.008	2.503
01/09/2020	0,8480	0,8000	0,8340	0,8400	11.199	9.143
31/08/2020	0,8560	0,8200	0,8440	0,8280	14.720	12.263
28/08/2020	0,8520	0,7740	0,8180	0,8440	35.460	29.711
27/08/2020	0,8060	0,7800	0,8060	0,8020	7.537	5.981
26/08/2020	0,7980	0,7880	0,7900	0,7920	5.320	4.209
25/08/2020	0,7980	0,7720	0,7980	0,7780	5.004	3.915
24/08/2020	0,7980	0,7840	0,7980	0,7940	571	453
21/08/2020	0,8180	0,7700	0,7700	0,7840	5.026	3.919
20/08/2020	0,8200	0,7660	0,8200	0,7820	5.010	3.869
19/08/2020	0,8180	0,8020	0,8180	0,8060	1.442	1.173
18/08/2020	0,8060	0,7780	0,7860	0,8020	5.435	4.283
17/08/2020	0,7900	0,7620	0,7900	0,7860	6.649	5.103
14/08/2020	0,8100	0,7660	0,7900	0,7840	8.188	6.360
13/08/2020	0,8060	0,7700	0,8060	0,7900	993	778
12/08/2020	0,8040	0,7680	0,8040	0,7800	16.266	12.635
11/08/2020	0,7820	0,7300	0,7500	0,7760	5.857	4.436
10/08/2020	0,7780	0,7200	0,7780	0,7400	19.947	14.651
07/08/2020	0,7960	0,7500	0,7960	0,7780	3.720	2.863
06/08/2020	0,8100	0,7600	0,8100	0,7900	6.135	4.781
05/08/2020	0,8300	0,7760	0,8220	0,7980	10.303	8.281
04/08/2020	0,8320	0,7800	0,8320	0,8220	9.173	7.442
03/08/2020	0,8480	0,7700	0,7960	0,8180	30.977	25.163
31/07/2020	0,7820	0,7500	0,7700	0,7820	19.724	15.216
30/07/2020	0,7600	0,7220	0,7500	0,7580	30.117	22.494
29/07/2020	0,7600	0,6740	0,7020	0,7500	26.222	19.072
28/07/2020	0,7020	0,6900	0,7020	0,7020	2.053	1.432
27/07/2020	0,7140	0,6800	0,7140	0,6980	2.556	1.773
24/07/2020	0,7080	0,6800	0,7080	0,7000	931	635
23/07/2020	0,7060	0,6700	0,7060	0,6940	5.417	3.651
22/07/2020	0,7000	0,6500	0,7000	0,7000	9.700	6.464
21/07/2020	0,7280	0,6440	0,7280	0,6720	27.259	18.519
20/07/2020	0,7080	0,6980	0,7080	0,7000	5.173	3.620
17/07/2020	0,7060	0,6600	0,7060	0,6920	16.369	11.000
16/07/2020	0,7080	0,6740	0,7080	0,6900	3.774	2.607
15/07/2020	0,7080	0,6620	0,7080	0,6660	11.168	7.486
14/07/2020	0,6960	0,6440	0,6960	0,6800	20.850	13.783
13/07/2020	0,7060	0,6500	0,7000	0,6780	23.320	15.489
10/07/2020	0,7200	0,6500	0,7200	0,6620	22.655	15.096
09/07/2020	0,7400	0,6920	0,7400	0,7040	5.041	3.526
08/07/2020	0,7260	0,7000	0,7260	0,7080	4.989	3.537
07/07/2020	0,7400	0,7000	0,7400	0,7160	5.170	3.700
06/07/2020	0,7320	0,7200	0,7320	0,7200	3.429	2.478
03/07/2020	0,7380	0,7020	0,7380	0,7200	14.200	10.231
02/07/2020	0,7100	0,7020	0,7100	0,7100	9.343	6.603
01/07/2020	0,7160	0,6760	0,7160	0,6960	5.452	3.778
30/06/2020	0,7120	0,6800	0,7120	0,7000	10.619	7.361
29/06/2020	0,7220	0,6840	0,7080	0,7000	7.270	5.049
26/06/2020	0,7280	0,6900	0,7280	0,7080	41.792	29.378
25/06/2020	0,7340	0,7200	0,7340	0,7260	2.945	2.129
24/06/2020	0,7500	0,7000	0,7500	0,7340	6.080	4.396
23/06/2020	0,7640	0,7500	0,7640	0,7500	2.137	1.609
22/06/2020	0,7500	0,7020	0,7380	0,7500	23.777	17.416
19/06/2020	0,7380	0,7160	0,7380	0,7300	8.480	6.165
18/06/2020	0,7480	0,7100	0,7480	0,7360	7.484	5.388
17/06/2020	0,7560	0,7200	0,7560	0,7300	15.680	11.460
16/06/2020	0,7500	0,7080	0,7500	0,7400	13.947	10.125
15/06/2020	0,7200	0,6980	0,7000	0,7200	14.491	10.265
12/06/2020	0,7580	0,7100	0,7580	0,7300	31.410	22.774
11/06/2020	0,7620	0,7200	0,7200	0,7340	39.812	29.446
10/06/2020	0,8100	0,7340	0,7900	0,7600	39.966	30.760
09/06/2020	0,8480	0,7740	0,8480	0,7900	43.335	34.362
05/06/2020	0,8300	0,8000	0,8300	0,8260	24.832	20.274
04/06/2020	0,8340	0,7880	0,8340	0,8060	12.013	9.697
03/06/2020	0,8400	0,8080	0,8080	0,8120	26.961	22.220
02/06/2020	0,8200	0,7900	0,8200	0,8080	13.027	10.438
01/06/2020	0,8300	0,7900	0,8080	0,8000	12.250	9.909
29/05/2020	0,7980	0,7640	0,7920	0,7940	19.237	15.071
28/05/2020	0,8500	0,7500	0,7760	0,8040	89.488	71.332
27/05/2020	0,7640	0,7200	0,7220	0,7400	39.732	29.401
26/05/2020	0,7360	0,6900	0,7360	0,7100	25.460	18.120
25/05/2020	0,7360	0,6900	0,7280	0,7180	35.545	25.003
22/05/2020	0,7400	0,7000	0,7400	0,7100	4.819	3.411
21/05/2020	0,7380	0,7040	0,7240	0,7320	2.920	2.134
20/05/2020	0,7380	0,7060	0,7380	0,7240	7.164	5.139
19/05/2020	0,7260	0,7020	0,7140	0,7260	16.095	11.477
18/05/2020	0,7200	0,7020	0,7100	0,7140	5.099	3.605
15/05/2020	0,7380	0,6920	0,7380	0,7100	12.499	8.831
14/05/2020	0,7360	0,7000	0,7360	0,7040	14.414	10.228
13/05/2020	0,7380	0,6980	0,7200	0,7300	14.699	10.516
12/05/2020	0,7520	0,7160	0,7480	0,7160	17.555	12.866
11/05/2020	0,7500	0,7100	0,7480	0,7220	10.335	7.532
08/05/2020	0,7700	0,7280	0,7700	0,7280	7.349	5.482
07/05/2020	0,7760	0,7220	0,7680	0,7520	24.087	17.979
06/05/2020	0,7980	0,7500	0,7980	0,7680	8.638	6.632
05/05/2020	0,8000	0,7620	0,7920	0,7840	17.633	13.857
04/05/2020	0,8400	0,7500	0,8400	0,7600	40.614	31.272
30/04/2020	0,9260	0,8280	0,9260	0,8400	65.334	55.684
29/04/2020	0,9660	0,8800	0,9160	0,9000	46.367	42.810
28/04/2020	0,9100	0,8680	0,8880	0,9100	38.008	33.966
27/04/2020	0,8880	0,8320	0,8380	0,8780	51.712	44.317
24/04/2020	0,8540	0,8100	0,8400	0,8420	21.910	18.175
23/04/2020	0,8760	0,7880	0,7880	0,8400	29.090	24.129
22/04/2020	0,8400	0,7760	0,7900	0,8100	32.323	26.223
21/04/2020	0,8160	0,7620	0,8100	0,7620	13.212	10.364
16/04/2020	0,8440	0,7860	0,8100	0,8060	33.190	26.730
15/04/2020	0,8800	0,7680	0,8700	0,7680	78.389	64.228
14/04/2020	0,8700	0,7400	0,7400	0,8700	87.798	69.345
09/04/2020	0,7920	0,7200	0,7500	0,7400	89.055	67.428
08/04/2020	0,7600	0,6000	0,6140	0,7500	64.226	43.134
07/04/2020	0,6160	0,5960	0,6160	0,5980	40.074	24.203
06/04/2020	0,5960	0,5600	0,5960	0,5880	41.066	23.665
03/04/2020	0,6180	0,5220	0,6180	0,5500	14.654	7.828
02/04/2020	0,5920	0,5560	0,5840	0,5580	6.657	3.827
01/04/2020	0,6000	0,5720	0,6000	0,5840	2.317	1.348
31/03/2020	0,6500	0,5800	0,6120	0,5960	22.203	13.635
30/03/2020	0,6180	0,5860	0,6000	0,6020	29.723	17.945
27/03/2020	0,6280	0,5800	0,6280	0,6000	37.383	22.559
26/03/2020	0,6400	0,6000	0,6300	0,6180	32.201	19.980
24/03/2020	0,6300	0,5800	0,6000	0,6180	39.012	23.499
23/03/2020	0,6220	0,5700	0,6220	0,5800	6.978	4.017
20/03/2020	0,6400	0,6000	0,6400	0,6280	26.569	16.997
19/03/2020	0,6020	0,5240	0,5240	0,5940	50.234	29.328
18/03/2020	0,5400	0,5000	0,5280	0,5220	22.698	11.615
17/03/2020	0,5660	0,4810	0,5660	0,5280	17.029	8.664
16/03/2020	0,5200	0,4310	0,5200	0,4890	38.487	17.789
13/03/2020	0,5800	0,4950	0,5700	0,5200	173.366	94.129
12/03/2020	0,6500	0,5200	0,5200	0,5320	32.158	17.842
11/03/2020	0,7700	0,6600	0,7700	0,6600	20.964	14.664
10/03/2020	0,7600	0,6900	0,7000	0,7160	32.578	23.712
09/03/2020	0,8300	0,6500	0,8300	0,6500	73.916	55.280
06/03/2020	1,0700	0,9000	0,9900	0,9200	48.586	46.041
05/03/2020	1,1800	0,9600	1,1800	0,9900	67.219	68.449
04/03/2020	1,1900	1,0900	1,1000	1,1600	49.784	56.600
03/03/2020	1,1700	1,1000	1,1700	1,1300	24.665	28.124
28/02/2020	1,0800	1,0000	1,0250	1,0700	24.658	25.332
27/02/2020	1,1800	1,0600	1,1400	1,0900	33.667	38.237
26/02/2020	1,1400	1,0550	1,1100	1,1400	44.495	49.186
25/02/2020	1,1650	1,0700	1,0900	1,1450	45.929	52.186
24/02/2020	1,2850	1,0700	1,2500	1,0900	59.278	67.962
21/02/2020	1,3600	1,3150	1,3600	1,3200	40.648	54.230
20/02/2020	1,4000	1,3300	1,4000	1,3600	32.054	43.798
19/02/2020	1,4500	1,4000	1,4400	1,4000	27.237	38.710
18/02/2020	1,4850	1,4150	1,4850	1,4150	24.101	34.375
17/02/2020	1,5100	1,4400	1,5000	1,4500	87.726	130.067
14/02/2020	1,4100	1,3700	1,3700	1,3950	10.930	15.148
13/02/2020	1,4400	1,3700	1,4400	1,3700	41.574	57.725
12/02/2020	1,4300	1,3600	1,3900	1,4300	32.245	45.484
11/02/2020	1,3850	1,3350	1,3850	1,3750	11.304	15.392
10/02/2020	1,3650	1,3300	1,3650	1,3600	8.001	10.705
07/02/2020	1,3800	1,3300	1,3700	1,3600	14.909	20.248
06/02/2020	1,3900	1,3400	1,3900	1,3400	29.152	39.265
05/02/2020	1,3900	1,3250	1,3850	1,3400	21.151	28.328
04/02/2020	1,4150	1,3300	1,3500	1,3750	41.785	56.751
03/02/2020	1,3600	1,3100	1,3600	1,3450	12.640	16.841
31/01/2020	1,4000	1,3400	1,4000	1,3600	14.815	20.182
30/01/2020	1,4250	1,3600	1,4200	1,4000	23.457	32.551
29/01/2020	1,4350	1,3800	1,4350	1,4150	22.492	31.506
28/01/2020	1,4600	1,3900	1,4600	1,4350	11.704	16.511
27/01/2020	1,4650	1,4050	1,4650	1,4450	3.144	4.474
24/01/2020	1,4950	1,4200	1,4200	1,4200	14.456	21.049
23/01/2020	1,5000	1,4200	1,4600	1,4300	8.584	12.347
22/01/2020	1,5050	1,4450	1,4500	1,4600	49.197	72.821
21/01/2020	1,4400	1,3250	1,3500	1,4300	60.070	84.465
20/01/2020	1,4000	1,3450	1,4000	1,3500	30.963	42.076
17/01/2020	1,4350	1,3600	1,4350	1,4000	32.427	45.091
16/01/2020	1,4750	1,3700	1,4450	1,4300	42.336	59.534
15/01/2020	1,5150	1,4200	1,4900	1,4500	21.400	31.009
14/01/2020	1,5500	1,3900	1,4900	1,4900	58.500	85.433
13/01/2020	1,6200	1,4000	1,5400	1,4850	122.490	186.566
10/01/2020	1,5650	1,5050	1,5100	1,5350	87.349	134.042
09/01/2020	1,5200	1,4100	1,5000	1,4900	72.309	106.809
08/01/2020	1,5100	1,3300	1,3600	1,4900	128.913	186.850
07/01/2020	1,3800	1,2500	1,2500	1,3800	71.653	94.259
03/01/2020	1,3000	1,2100	1,3000	1,2300	47.153	58.468
02/01/2020	1,3100	1,1450	1,1800	1,2900	121.409	152.314
31/12/2019	1,1600	1,1450	1,1500	1,1600	5.587	6.411
30/12/2019	1,1550	1,1100	1,1350	1,1500	7.932	8.990
27/12/2019	1,1800	1,1350	1,1800	1,1600	10.023	11.530
23/12/2019	1,1700	1,1150	1,1500	1,1600	20.534	23.588
20/12/2019	1,1350	1,0250	1,0250	1,1300	22.536	24.522
19/12/2019	1,0600	1,0000	1,0500	1,0250	5.625	5.758
18/12/2019	1,0800	1,0500	1,0600	1,0500	6.580	6.978
17/12/2019	1,0950	1,0000	1,0250	1,0500	25.332	26.706
16/12/2019	1,1150	0,9700	1,1150	1,0200	71.723	72.064
13/12/2019	1,1400	1,0600	1,1050	1,1000	51.404	56.088
12/12/2019	1,1700	1,1100	1,1500	1,1400	11.444	13.086
11/12/2019	1,1800	1,1350	1,1700	1,1500	23.071	26.618
10/12/2019	1,1700	1,0250	1,1000	1,1650	51.175	57.343
09/12/2019	1,1300	1,0450	1,1300	1,0700	14.265	15.114
06/12/2019	1,1350	1,1000	1,1350	1,1000	3.494	3.870
05/12/2019	1,1650	1,0800	1,1300	1,0950	18.138	19.968
04/12/2019	1,1600	1,1250	1,1600	1,1300	2.916	3.301
03/12/2019	1,1550	1,1150	1,1350	1,1350	14.618	16.402
02/12/2019	1,1700	1,1350	1,1700	1,1350	8.511	9.723
29/11/2019	1,1700	1,1200	1,1550	1,1500	15.452	17.637
28/11/2019	1,1850	1,1350	1,1850	1,1550	12.666	14.503
27/11/2019	1,2150	1,1300	1,1300	1,1700	24.428	28.774
26/11/2019	1,1600	1,1200	1,1550	1,1450	3.724	4.244
25/11/2019	1,1650	1,1300	1,1500	1,1450	8.659	9.885
22/11/2019	1,1500	1,1000	1,1500	1,1350	11.162	12.474
21/11/2019	1,1600	1,1050	1,1600	1,1250	3.045	3.425
20/11/2019	1,1650	1,1200	1,1650	1,1200	9.291	10.504
19/11/2019	1,1700	1,1400	1,1600	1,1600	6.350	7.345
18/11/2019	1,1800	1,1400	1,1700	1,1600	13.400	15.635
15/11/2019	1,1700	1,1450	1,1650	1,1700	9.723	11.275
14/11/2019	1,1650	1,1350	1,1500	1,1650	18.914	21.791
13/11/2019	1,1450	1,1150	1,1450	1,1350	18.358	20.712
12/11/2019	1,1500	1,1150	1,1500	1,1450	7.774	8.747
11/11/2019	1,1500	1,1000	1,1500	1,1200	8.813	9.853
08/11/2019	1,1950	1,1300	1,1950	1,1400	7.742	8.918
07/11/2019	1,1700	1,1350	1,1650	1,1500	4.172	4.816
06/11/2019	1,1550	1,1100	1,1150	1,1300	3.241	3.633
05/11/2019	1,1600	1,1200	1,1500	1,1300	15.482	17.643
04/11/2019	1,1600	1,1300	1,1600	1,1500	10.461	11.982
01/11/2019	1,1450	1,1200	1,1450	1,1400	10.380	11.788
31/10/2019	1,1650	1,1200	1,1550	1,1350	9.993	11.282
30/10/2019	1,1650	1,1200	1,1650	1,1400	20.597	23.395
29/10/2019	1,2350	1,1450	1,2350	1,1650	3.004	3.531
25/10/2019	1,2150	1,1800	1,2000	1,1800	9.691	11.608
24/10/2019	1,2350	1,1850	1,2200	1,2000	5.781	6.963
23/10/2019	1,2200	1,1900	1,2200	1,2200	4.615	5.535
22/10/2019	1,2100	1,1800	1,2100	1,2050	12.984	15.514
21/10/2019	1,2600	1,1700	1,2600	1,2100	8.677	10.348
18/10/2019	1,2200	1,1800	1,2200	1,1900	3.957	4.716
17/10/2019	1,2700	1,1800	1,2700	1,2000	14.083	17.104
16/10/2019	1,3200	1,2300	1,2350	1,2350	32.470	41.123
15/10/2019	1,2750	1,0700	1,1000	1,2600	71.225	84.110
14/10/2019	1,1350	1,0700	1,1350	1,0900	11.965	12.941
11/10/2019	1,1400	1,0950	1,1250	1,1200	24.069	26.825
10/10/2019	1,1400	1,0900	1,1200	1,1200	20.063	22.383
09/10/2019	1,1350	1,0500	1,0900	1,1200	29.573	32.311
08/10/2019	1,0900	1,0250	1,0900	1,0500	22.718	23.708
07/10/2019	1,1500	1,0600	1,1500	1,0700	31.236	34.421
04/10/2019	1,1700	1,0800	1,1150	1,0950	26.401	29.500
03/10/2019	1,1550	1,0800	1,1000	1,1000	58.218	64.526
02/10/2019	1,2200	1,0800	1,2000	1,1000	93.004	105.440
01/10/2019	1,4000	1,2000	1,4000	1,2000	53.193	68.561
30/09/2019	1,4200	1,3700	1,4000	1,3900	9.582	13.306
27/09/2019	1,4150	1,3600	1,3900	1,3900	18.390	25.605
26/09/2019	1,3900	1,3300	1,3900	1,3650	12.786	17.437
25/09/2019	1,4000	1,3300	1,4000	1,3500	36.537	49.418
24/09/2019	1,4300	1,3400	1,4000	1,3950	34.984	48.716
23/09/2019	1,4800	1,3700	1,4500	1,3900	26.941	38.002
20/09/2019	1,4500	1,3200	1,3500	1,4200	68.412	96.480
19/09/2019	1,4300	1,3100	1,3400	1,3300	65.877	90.090
18/09/2019	1,3800	1,1600	1,1950	1,3100	93.883	119.765
17/09/2019	1,2150	1,1700	1,2150	1,1900	4.270	5.045
16/09/2019	1,2050	1,1550	1,2050	1,1900	18.995	22.317
13/09/2019	1,1950	1,1500	1,1950	1,1550	18.021	20.935
12/09/2019	1,1950	1,1550	1,1950	1,1850	7.140	8.337
11/09/2019	1,2000	1,1700	1,1950	1,1950	4.344	5.131
10/09/2019	1,2300	1,1550	1,2300	1,1800	8.845	10.435
09/09/2019	1,2300	1,1800	1,2250	1,2200	10.295	12.393
06/09/2019	1,2200	1,1800	1,2150	1,2100	18.134	21.570
05/09/2019	1,2050	1,1800	1,1900	1,2000	23.538	28.058
04/09/2019	1,2200	1,1500	1,2200	1,1500	26.115	31.108
03/09/2019	1,2250	1,1600	1,2000	1,2000	26.083	31.111
02/09/2019	1,2100	1,1300	1,1950	1,2000	34.604	40.076
30/08/2019	1,2350	1,1750	1,2350	1,1800	24.518	29.178
29/08/2019	1,2400	1,2000	1,2400	1,2100	21.960	26.764
28/08/2019	1,2400	1,1850	1,2250	1,2100	29.237	35.312
27/08/2019	1,2300	1,1700	1,2000	1,2000	26.513	31.815
26/08/2019	1,2350	1,1550	1,1600	1,1800	31.627	37.677
23/08/2019	1,2850	1,1750	1,2600	1,1800	48.734	59.531
22/08/2019	1,2750	1,2050	1,2750	1,2600	29.350	36.679
21/08/2019	1,2500	1,1500	1,2050	1,2450	54.892	65.759
20/08/2019	1,2750	1,1700	1,2500	1,1700	47.079	56.593
19/08/2019	1,2400	1,1250	1,1600	1,2350	74.773	89.473
16/08/2019	1,2500	1,1000	1,2100	1,1000	52.223	60.869
14/08/2019	1,2650	1,1350	1,1350	1,1700	127.101	152.319
13/08/2019	1,1800	0,9300	1,0000	1,1100	249.635	265.313
12/08/2019	1,2500	1,0100	1,2250	1,0100	191.669	209.974
09/08/2019	1,4700	1,1300	1,3500	1,2000	111.741	141.020
08/08/2019	1,5500	1,3000	1,4450	1,3900	136.336	193.489
07/08/2019	1,8100	1,3600	1,7000	1,4450	149.728	233.065
06/08/2019	2,1700	1,6800	2,0400	1,7400	187.946	361.827
05/08/2019	1,9900	1,6800	1,7200	1,9600	173.019	322.031
02/08/2019	1,6900	1,4300	1,4550	1,6400	79.679	126.236
01/08/2019	1,5000	1,4250	1,4400	1,4800	89.006	130.239
31/07/2019	1,4100	1,3050	1,3050	1,4100	119.970	164.455
30/07/2019	1,2900	1,1150	1,1200	1,2800	106.862	131.145
29/07/2019	1,1100	1,0500	1,0850	1,1000	58.005	63.050
26/07/2019	1,0900	1,0400	1,0750	1,0750	55.299	58.407
25/07/2019	1,0950	1,0300	1,0850	1,0750	67.599	71.017
24/07/2019	1,1000	1,0400	1,1000	1,0750	24.922	26.528
23/07/2019	1,1050	1,0000	1,0000	1,0700	36.003	38.477
22/07/2019	1,1250	1,0900	1,1200	1,1050	12.679	14.062
19/07/2019	1,1450	1,0750	1,1350	1,1200	35.782	40.161
18/07/2019	1,1350	1,0400	1,0400	1,1000	69.185	75.056
17/07/2019	1,0500	1,0100	1,0500	1,0400	31.622	32.891
16/07/2019	1,0500	0,9900	1,0300	1,0500	24.805	25.148
15/07/2019	1,0500	0,9920	1,0050	1,0000	20.970	21.247
12/07/2019	1,0500	0,9580	1,0200	1,0050	24.718	25.124
11/07/2019	1,0800	0,9920	1,0000	1,0100	44.577	46.129
10/07/2019	0,9860	0,8500	0,8500	0,9720	60.948	55.292
09/07/2019	0,9000	0,8500	0,8800	0,8500	32.450	28.134
08/07/2019	0,9580	0,8420	0,9580	0,8800	54.353	47.737
05/07/2019	0,9600	0,9000	0,9300	0,9400	15.773	14.747
04/07/2019	0,9480	0,9000	0,9480	0,9300	19.715	18.217
03/07/2019	0,9700	0,8920	0,9600	0,9360	74.948	68.562
02/07/2019	0,9900	0,9020	0,9880	0,9520	32.250	30.470
01/07/2019	0,9740	0,9200	0,9740	0,9600	55.124	52.343
28/06/2019	0,9480	0,8980	0,9020	0,9380	56.096	51.629
27/06/2019	0,8980	0,7800	0,7840	0,8980	127.893	107.352
26/06/2019	0,7840	0,7600	0,7820	0,7840	8.340	6.388
25/06/2019	0,8100	0,7660	0,7660	0,7820	13.817	10.838
24/06/2019	0,8380	0,7900	0,8380	0,8100	6.665	5.321
21/06/2019	0,8380	0,8000	0,8380	0,8240	5.580	4.530
20/06/2019	0,8420	0,7900	0,8100	0,8280	27.867	22.890
19/06/2019	0,8340	0,7900	0,8180	0,8100	13.250	10.651
18/06/2019	0,8440	0,7900	0,8440	0,8180	10.506	8.441
14/06/2019	0,8500	0,7800	0,8500	0,8440	19.630	16.014
13/06/2019	0,8880	0,7860	0,8880	0,8480	52.416	42.932
12/06/2019	0,8980	0,8400	0,8940	0,8600	24.760	21.553
11/06/2019	0,9200	0,8500	0,9100	0,8840	20.525	18.190
10/06/2019	0,9080	0,8160	0,8160	0,9060	122.144	108.948
07/06/2019	0,8100	0,7400	0,8100	0,8000	27.465	21.470
06/06/2019	0,8200	0,6740	0,6740	0,7200	119.245	90.907
05/06/2019	0,7080	0,5800	0,5880	0,6740	12.025	7.596
04/06/2019	0,6260	0,5920	0,6000	0,5940	53.371	32.138
03/06/2019	0,6300	0,5920	0,6280	0,5920	35.052	21.317
31/05/2019	0,6800	0,6020	0,6040	0,6060	117.707	76.202
30/05/2019	0,5980	0,5400	0,5720	0,5920	81.331	47.111
29/05/2019	0,5580	0,4700	0,4800	0,5580	66.192	34.949
28/05/2019	0,4800	0,4340	0,4440	0,4800	48.190	21.965
27/05/2019	0,4360	0,4000	0,4000	0,4360	19.595	8.223
24/05/2019	0,4200	0,4000	0,4200	0,4100	5.569	2.269
23/05/2019	0,4360	0,4060	0,4360	0,4110	13.037	5.416
22/05/2019	0,4360	0,4240	0,4360	0,4320	13.455	5.729
21/05/2019	0,4460	0,4250	0,4250	0,4360	21.440	9.347
20/05/2019	0,4300	0,4030	0,4260	0,4250	4.631	1.925
17/05/2019	0,4300	0,4200	0,4300	0,4200	2.943	1.241
16/05/2019	0,4190	0,4020	0,4140	0,4190	15.511	6.355
15/05/2019	0,4180	0,3940	0,4180	0,4090	1.751	700
14/05/2019	0,4350	0,3980	0,4350	0,4000	5.476	2.222
13/05/2019	0,4230	0,4000	0,4150	0,4110	14.645	6.059
10/05/2019	0,4200	0,4000	0,4200	0,4150	6.695	2.715
09/05/2019	0,4100	0,4000	0,4000	0,4100	2.211	884
08/05/2019	0,4280	0,3760	0,4280	0,4000	5.493	2.224
07/05/2019	0,4650	0,3620	0,3660	0,4100	77.792	32.543
06/05/2019	0,3760	0,3500	0,3680	0,3590	19.816	7.167
03/05/2019	0,3960	0,3500	0,3960	0,3780	33.542	12.221
02/05/2019	0,4350	0,3720	0,4350	0,3930	44.479	18.268
30/04/2019	0,4080	0,3840	0,4080	0,4000	21.467	8.521
25/04/2019	0,3850	0,3670	0,3670	0,3840	10.058	3.785
24/04/2019	0,3700	0,3500	0,3700	0,3590	15.018	5.366
23/04/2019	0,3880	0,3580	0,3700	0,3670	15.649	5.778
18/04/2019	0,3830	0,3600	0,3830	0,3720	26.430	9.667
17/04/2019	0,3800	0,3380	0,3510	0,3770	47.001	16.707
16/04/2019	0,3520	0,3390	0,3400	0,3430	4.676	1.607
15/04/2019	0,3800	0,3400	0,3700	0,3410	53.788	18.863
12/04/2019	0,4090	0,3610	0,4090	0,3610	31.992	11.826
11/04/2019	0,4100	0,3610	0,3820	0,3920	15.331	5.763
10/04/2019	0,4300	0,3840	0,4300	0,4000	10.359	4.144
09/04/2019	0,4390	0,3980	0,4390	0,4140	2.138	869
08/04/2019	0,4260	0,3900	0,4260	0,4150	3.253	1.315
05/04/2019	0,4260	0,4040	0,4260	0,4200	33.837	14.037
04/04/2019	0,4260	0,4010	0,4240	0,4160	25.561	10.446
03/04/2019	0,4340	0,4050	0,4340	0,4240	11.008	4.597
02/04/2019	0,4380	0,4050	0,4300	0,4280	14.926	6.244
01/04/2019	0,4500	0,4130	0,4500	0,4300	10.703	4.509
29/03/2019	0,4450	0,4260	0,4450	0,4400	7.848	3.414
28/03/2019	0,4680	0,4300	0,4500	0,4400	5.814	2.626
27/03/2019	0,4600	0,4200	0,4600	0,4340	12.611	5.467
26/03/2019	0,4600	0,4400	0,4400	0,4500	12.429	5.608
22/03/2019	0,4460	0,4220	0,4300	0,4400	11.480	5.014
21/03/2019	0,4400	0,4200	0,4400	0,4200	4.480	1.908
20/03/2019	0,4400	0,4130	0,4400	0,4170	12.127	5.151
19/03/2019	0,4540	0,4220	0,4540	0,4300	12.384	5.363
18/03/2019	0,4700	0,4470	0,4700	0,4470	19.399	8.889
15/03/2019	0,4650	0,4420	0,4600	0,4630	13.049	5.937
14/03/2019	0,4780	0,4300	0,4430	0,4600	32.660	14.646
13/03/2019	0,4510	0,4240	0,4240	0,4400	32.763	14.398
12/03/2019	0,4300	0,3620	0,3700	0,4240	70.137	29.040
08/03/2019	0,3720	0,3500	0,3720	0,3630	6.342	2.304
07/03/2019	0,3800	0,3650	0,3800	0,3720	2.139	795
06/03/2019	0,3800	0,3620	0,3620	0,3700	2.073	759
05/03/2019	0,3920	0,3000	0,3920	0,3700	5.851	2.063
04/03/2019	0,3900	0,3700	0,3700	0,3850	21.450	8.130
01/03/2019	0,3700	0,3200	0,3330	0,3700	31.565	11.029
28/02/2019	0,3280	0,3120	0,3200	0,3220	22.238	7.146
27/02/2019	0,3270	0,3060	0,3200	0,3150	5.874	1.866
26/02/2019	0,3200	0,3030	0,3030	0,3190	17.095	5.314
25/02/2019	0,3060	0,2900	0,3010	0,3020	5.452	1.620
22/02/2019	0,3200	0,3020	0,3200	0,3100	2.754	855
21/02/2019	0,3400	0,3180	0,3200	0,3200	3.218	1.043
20/02/2019	0,3200	0,3080	0,3200	0,3200	460	143
19/02/2019	0,3250	0,3110	0,3220	0,3180	12.520	3.964
18/02/2019	0,3300	0,3100	0,3100	0,3210	5.825	1.839
15/02/2019	0,3300	0,3100	0,3100	0,3150	1.438	453
14/02/2019	0,3100	0,2950	0,3080	0,3080	11.145	3.334
13/02/2019	0,3090	0,2950	0,3090	0,3040	2.369	703
12/02/2019	0,3100	0,2970	0,3100	0,3050	3.627	1.101
11/02/2019	0,3090	0,2900	0,3080	0,3080	18.103	5.377
08/02/2019	0,3100	0,3000	0,3100	0,3080	5.503	1.681
07/02/2019	0,3100	0,2980	0,3100	0,3050	2.396	727
06/02/2019	0,3100	0,2920	0,3100	0,3050	11.170	3.340
05/02/2019	0,3100	0,3000	0,3100	0,3100	6.428	1.937
04/02/2019	0,3080	0,2980	0,3000	0,3060	12.402	3.747
01/02/2019	0,3080	0,3000	0,3080	0,3030	2.940	885
31/01/2019	0,3080	0,2940	0,2940	0,3000	3.305	991
30/01/2019	0,3060	0,2740	0,2740	0,3000	9.540	2.826
29/01/2019	0,3090	0,2930	0,2980	0,3000	26.105	7.843
28/01/2019	0,2980	0,2650	0,2750	0,2980	710	191
25/01/2019	0,2870	0,2800	0,2870	0,2800	1.181	332
24/01/2019	0,2980	0,2660	0,2740	0,2980	8.010	2.194
23/01/2019	0,2940	0,2740	0,2940	0,2740	12.000	3.312
22/01/2019	0,3000	0,2990	0,2990	0,3000	1.000	299
21/01/2019	0,2950	0,2820	0,2950	0,2950	740	214
18/01/2019	0,3100	0,2820	0,3050	0,3000	4.251	1.287
17/01/2019	0,3070	0,2570	0,3000	0,3070	8.492	2.453
16/01/2019	0,3300	0,2990	0,3000	0,3000	61.329	18.883
15/01/2019	0,3390	0,2630	0,2690	0,2910	68.064	20.342
14/01/2019	0,2660	0,2270	0,2380	0,2630	17.725	4.594
11/01/2019	0,2510	0,2280	0,2280	0,2510	5.831	1.396
10/01/2019	0,2480	0,2200	0,2200	0,2230	3.111	708
09/01/2019	0,2160	0,2100	0,2160	0,2160	3.135	673
08/01/2019	0,2190	0,2020	0,2020	0,2110	3.010	643
07/01/2019	0,2400	0,1980	0,2400	0,1980	4.618	991
04/01/2019	0,2320	0,1820	0,1820	0,2200	21.972	4.568
03/01/2019	0,1820	0,1810	0,1810	0,1815	3.784	686
02/01/2019	0,1810	0,1810	0,1810	0,1810	280	50
31/12/2018	0,1875	0,1810	0,1865	0,1810	4.400	820
28/12/2018	0,1850	0,1720	0,1770	0,1835	9.845	1.752
27/12/2018	0,1985	0,1800	0,1985	0,1805	14.912	2.704
21/12/2018	0,1950	0,1940	0,1940	0,1945	2.100	408
20/12/2018	0,1960	0,1835	0,1960	0,1930	4.672	872
19/12/2018	0,2190	0,1980	0,2140	0,2050	2.060	423
18/12/2018	0,2220	0,1775	0,1775	0,2180	13.936	3.040
17/12/2018	0,2090	0,1735	0,1735	0,1810	2.280	439
14/12/2018	0,1900	0,1800	0,1800	0,1825	1.670	304
13/12/2018	0,1840	0,1770	0,1840	0,1840	4.820	882
12/12/2018	0,1860	0,1780	0,1780	0,1800	150	27
11/12/2018	0,1750	0,1710	0,1710	0,1745	2.000	348
10/12/2018	0,1680	0,1650	0,1650	0,1675	2.350	393
07/12/2018	0,1670	0,1600	0,1670	0,1645	6.035	974
06/12/2018	0,1670	0,1660	0,1660	0,1670	500	83
05/12/2018	0,1690	0,1420	0,1420	0,1645	5.824	954
04/12/2018	0,1645	0,1590	0,1630	0,1615	1.050	169
03/12/2018	0,1700	0,1555	0,1665	0,1650	6.881	1.113
30/11/2018	0,1740	0,1680	0,1740	0,1695	1.340	227
29/11/2018	0,1735	0,1690	0,1690	0,1710	1.501	255
28/11/2018	0,0000	0,0000	0,0000	0,1720	0	0
27/11/2018	0,1745	0,1700	0,1745	0,1720	599	103
26/11/2018	0,1800	0,1640	0,1640	0,1780	3.166	524
23/11/2018	0,1620	0,1500	0,1620	0,1615	2.450	395
22/11/2018	0,1620	0,1490	0,1490	0,1620	2.200	348
21/11/2018	0,1460	0,1340	0,1340	0,1460	2.934	406
20/11/2018	0,1365	0,1305	0,1365	0,1340	14.336	1.923
19/11/2018	0,1400	0,1345	0,1400	0,1390	6.715	923
16/11/2018	0,1405	0,1395	0,1400	0,1395	8.250	1.154
15/11/2018	0,1430	0,1400	0,1425	0,1400	2.600	365
14/11/2018	0,1500	0,1450	0,1470	0,1450	1.555	229
13/11/2018	0,1470	0,1400	0,1415	0,1470	2.205	311
12/11/2018	0,1480	0,1410	0,1415	0,1415	975	138
09/11/2018	0,1520	0,1480	0,1490	0,1490	5.800	865
08/11/2018	0,1545	0,1400	0,1400	0,1490	3.773	561
07/11/2018	0,1540	0,1495	0,1495	0,1500	2.760	418
06/11/2018	0,1540	0,1460	0,1490	0,1500	8.300	1.245
05/11/2018	0,1525	0,1495	0,1495	0,1500	3.200	481
02/11/2018	0,1545	0,1455	0,1495	0,1495	11.091	1.668
01/11/2018	0,1600	0,1540	0,1540	0,1550	2.240	347
31/10/2018	0,1665	0,1550	0,1665	0,1600	3.140	495
30/10/2018	0,1665	0,1665	0,1665	0,1665	54	8
29/10/2018	0,1800	0,1645	0,1720	0,1730	10.068	1.742
26/10/2018	0,1830	0,1800	0,1800	0,1815	1.200	217
25/10/2018	0,1900	0,1720	0,1900	0,1800	12.460	2.306
24/10/2018	0,2080	0,1700	0,1700	0,1900	16.660	3.262
23/10/2018	0,1700	0,1540	0,1540	0,1700	7.109	1.173
22/10/2018	0,1610	0,1470	0,1475	0,1540	5.334	820
19/10/2018	0,1500	0,1405	0,1500	0,1425	5.442	784
18/10/2018	0,1700	0,1500	0,1580	0,1500	11.729	1.782
17/10/2018	0,1735	0,1600	0,1735	0,1660	17.304	2.860
16/10/2018	0,1770	0,1710	0,1720	0,1735	11.941	2.068
15/10/2018	0,1700	0,1700	0,1700	0,1700	17.580	2.988
12/10/2018	0,1760	0,1700	0,1740	0,1700	5.400	933
11/10/2018	0,1780	0,1620	0,1700	0,1740	21.265	3.590
10/10/2018	0,1830	0,1730	0,1780	0,1795	9.450	1.698
09/10/2018	0,1830	0,1800	0,1830	0,1825	880	160
08/10/2018	0,1930	0,1920	0,1920	0,1920	2.235	429
05/10/2018	0,2100	0,2000	0,2100	0,2010	8.300	1.689
04/10/2018	0,2100	0,1950	0,2050	0,2010	5.500	1.107
03/10/2018	0,2470	0,2000	0,2470	0,2050	49.839	10.810
02/10/2018	0,2210	0,1700	0,1700	0,2050	172.145	34.633
01/10/2018	0,2000	0,1380	0,2000	0,1700	26.829	4.392
28/09/2018	0,1980	0,1790	0,1980	0,1900	4.841	916
27/09/2018	0,2020	0,2020	0,2020	0,2020	200	40
26/09/2018	0,2020	0,2020	0,2020	0,2020	4.000	808
25/09/2018	0,2010	0,1970	0,2010	0,2000	2.749	549
24/09/2018	0,2050	0,1980	0,2020	0,2010	14.250	2.858
21/09/2018	0,2040	0,2010	0,2040	0,2020	1.201	242
20/09/2018	0,2080	0,2010	0,2080	0,2040	410	83
19/09/2018	0,2010	0,2010	0,2010	0,2010	450	90
18/09/2018	0,2160	0,2000	0,2160	0,2010	10.707	2.176
17/09/2018	0,2280	0,2100	0,2280	0,2120	32.316	6.860
14/09/2018	0,2160	0,2160	0,2160	0,2160	100	21
13/09/2018	0,2290	0,2020	0,2200	0,2160	352	76
12/09/2018	0,2300	0,2200	0,2200	0,2200	3.811	839
11/09/2018	0,2340	0,2300	0,2340	0,2300	3.020	701
10/09/2018	0,2360	0,2300	0,2360	0,2320	770	179
07/09/2018	0,2290	0,2200	0,2290	0,2290	3.650	831
06/09/2018	0,2340	0,2200	0,2200	0,2290	16.815	3.847
05/09/2018	0,2340	0,2200	0,2320	0,2200	2.648	601
04/09/2018	0,2350	0,2230	0,2300	0,2320	1.200	275
03/09/2018	0,2480	0,2210	0,2330	0,2300	69	15
31/08/2018	0,2590	0,2220	0,2590	0,2330	1.286	297
30/08/2018	0,2350	0,2230	0,2350	0,2310	7.379	1.701
29/08/2018	0,2400	0,2240	0,2350	0,2350	1.337	313
28/08/2018	0,2470	0,1650	0,2420	0,2340	8.629	2.012
27/08/2018	0,2500	0,2340	0,2500	0,2350	2.020	475
24/08/2018	0,2430	0,2350	0,2430	0,2430	7.572	1.834
23/08/2018	0,2480	0,2480	0,2480	0,2480	510	126
22/08/2018	0,2430	0,2380	0,2430	0,2390	342	81
21/08/2018	0,2600	0,2420	0,2600	0,2430	1.016	248
20/08/2018	0,2470	0,2250	0,2250	0,2470	454	105
17/08/2018	0,2300	0,2200	0,2300	0,2250	1.123	251
16/08/2018	0,2650	0,2260	0,2550	0,2300	5.821	1.357
14/08/2018	0,2300	0,2200	0,2300	0,2300	13.907	3.112
13/08/2018	0,2520	0,2200	0,2520	0,2300	1.944	443
10/08/2018	0,2870	0,2500	0,2500	0,2520	11.017	2.839
09/08/2018	0,2800	0,2490	0,2500	0,2800	6.501	1.708
08/08/2018	0,3050	0,2500	0,3050	0,2500	29.137	7.676
07/08/2018	0,3100	0,3040	0,3100	0,3050	250	76
06/08/2018	0,3100	0,2700	0,3100	0,3100	3.051	837
03/08/2018	0,3100	0,3060	0,3100	0,3080	90	27
02/08/2018	0,3060	0,3060	0,3060	0,3060	50	15
01/08/2018	0,3100	0,3050	0,3100	0,3060	60	18
31/07/2018	0,3050	0,3050	0,3050	0,3050	36	10
30/07/2018	0,3070	0,3040	0,3070	0,3050	500	152
27/07/2018	0,3300	0,2210	0,3300	0,3070	2.338	660
26/07/2018	0,3000	0,3000	0,3000	0,3000	110	33
25/07/2018	0,3000	0,3000	0,3000	0,3000	110	33
24/07/2018	0,3000	0,3000	0,3000	0,3000	100	30
23/07/2018	0,3170	0,2880	0,3170	0,3000	3.295	963
20/07/2018	0,3200	0,3170	0,3170	0,3170	110	34
19/07/2018	0,3510	0,2990	0,3510	0,3190	8.999	2.719
18/07/2018	0,3300	0,3050	0,3180	0,3300	848	268
17/07/2018	0,3210	0,2850	0,2850	0,3180	3.267	950
16/07/2018	0,3050	0,3050	0,3050	0,3050	100	30
13/07/2018	0,3020	0,2920	0,3020	0,3000	1.094	321
12/07/2018	0,3160	0,2850	0,3130	0,3000	3.260	978
11/07/2018	0,3140	0,3140	0,3140	0,3140	100	31
10/07/2018	0,3030	0,3000	0,3000	0,3000	6.329	1.899
09/07/2018	0,3000	0,2850	0,3000	0,2850	521	150
06/07/2018	0,3100	0,2850	0,3100	0,2980	1.268	381
05/07/2018	0,3100	0,2900	0,3100	0,3070	694	211
04/07/2018	0,3100	0,3100	0,3100	0,3100	10	3
03/07/2018	0,3050	0,2780	0,3050	0,2990	1.082	316
02/07/2018	0,3080	0,3020	0,3080	0,3050	2.400	732
29/06/2018	0,3090	0,3060	0,3090	0,3080	3.260	998
28/06/2018	0,3080	0,2840	0,3080	0,2970	518	151
27/06/2018	0,3400	0,2850	0,3400	0,2990	2.499	733
26/06/2018	0,3490	0,2900	0,3490	0,3160	3.453	1.062
25/06/2018	0,3490	0,3220	0,3490	0,3300	545	179
22/06/2018	0,3300	0,2980	0,3300	0,3000	1.659	507
21/06/2018	0,3300	0,3040	0,3300	0,3040	1.436	440
20/06/2018	0,3490	0,2990	0,3490	0,3220	5.638	1.740
19/06/2018	0,3190	0,2960	0,3150	0,3190	700	211
18/06/2018	0,3150	0,2200	0,3150	0,3150	1.305	355
15/06/2018	0,3150	0,2990	0,3150	0,3140	347	105
14/06/2018	0,3150	0,3150	0,3150	0,3150	100	31
13/06/2018	0,3150	0,2990	0,3150	0,3000	321	97
12/06/2018	0,3150	0,3150	0,3150	0,3150	115	36
11/06/2018	0,3150	0,2240	0,3100	0,3150	554	157
08/06/2018	0,3000	0,2800	0,3000	0,3000	2.082	593
07/06/2018	0,3150	0,2900	0,3150	0,2930	1.936	567
06/06/2018	0,3390	0,3040	0,3100	0,3050	742	227
05/06/2018	0,3280	0,2930	0,2930	0,3100	2.282	696
04/06/2018	0,3200	0,2830	0,2940	0,2830	1.916	551
01/06/2018	0,3000	0,2860	0,3000	0,3000	893	257
31/05/2018	0,3500	0,2850	0,3200	0,2980	2.522	757
30/05/2018	0,3000	0,2750	0,3000	0,2970	3.919	1.100
29/05/2018	0,3000	0,2740	0,3000	0,3000	5.704	1.621
25/05/2018	0,3490	0,2210	0,3490	0,3000	3.908	1.116
24/05/2018	0,3270	0,3000	0,3270	0,3140	1.491	463
23/05/2018	0,3200	0,3030	0,3200	0,3090	1.650	506
22/05/2018	0,3300	0,3050	0,3300	0,3150	1.387	429
21/05/2018	0,3180	0,3030	0,3180	0,3100	644	198
18/05/2018	0,3200	0,3100	0,3150	0,3200	6.712	2.095
17/05/2018	0,3200	0,3000	0,3200	0,3150	7.232	2.228
16/05/2018	0,3200	0,3190	0,3200	0,3200	121	38
15/05/2018	0,3200	0,2990	0,3200	0,3200	16.816	5.121
14/05/2018	0,3200	0,3100	0,3200	0,3200	8.455	2.656
11/05/2018	0,3500	0,3140	0,3500	0,3290	17.039	5.474
10/05/2018	0,3500	0,3270	0,3500	0,3340	2.954	975
09/05/2018	0,3500	0,3390	0,3500	0,3390	3.468	1.182
08/05/2018	0,3600	0,2900	0,3600	0,3500	35.042	11.243
07/05/2018	0,3800	0,3300	0,3760	0,3460	13.593	4.677
04/05/2018	0,0000	0,0000	0,0000	0,3990	0	0
03/05/2018	0,0000	0,0000	0,0000	0,3990	0	0
02/05/2018	0,0000	0,0000	0,0000	0,3990	0	0
30/04/2018	0,4110	0,3900	0,4110	0,3990	23.442	9.252
27/04/2018	0,4200	0,4060	0,4180	0,4150	1.206	497
26/04/2018	0,4180	0,4100	0,4180	0,4180	12.698	5.274
25/04/2018	0,4190	0,3960	0,4130	0,4180	6.504	2.654
24/04/2018	0,4170	0,3990	0,4080	0,4170	5.637	2.297
23/04/2018	0,4150	0,3900	0,4000	0,4040	3.086	1.250
20/04/2018	0,4080	0,3950	0,4080	0,4000	4.739	1.880
19/04/2018	0,4000	0,3940	0,4000	0,4000	3.693	1.465
18/04/2018	0,4140	0,3990	0,4140	0,4000	4.731	1.893
17/04/2018	0,4240	0,4020	0,4080	0,4020	8.251	3.375
16/04/2018	0,4260	0,3900	0,4060	0,4140	9.838	3.989
13/04/2018	0,4060	0,3910	0,4060	0,3950	7.059	2.783
12/04/2018	0,4180	0,3990	0,4000	0,4060	7.376	2.992
11/04/2018	0,4220	0,3950	0,4110	0,4000	8.545	3.516
10/04/2018	0,4200	0,3990	0,4100	0,4110	3.960	1.614
05/04/2018	0,4090	0,3860	0,3940	0,4040	14.493	5.775
04/04/2018	0,3990	0,3800	0,3900	0,3830	30.370	11.729
03/04/2018	0,3950	0,3750	0,3940	0,3900	9.671	3.734
29/03/2018	0,4050	0,3910	0,4000	0,4000	11.667	4.649
28/03/2018	0,4400	0,3970	0,4400	0,4070	44.733	18.022
27/03/2018	0,4600	0,4270	0,4600	0,4300	10.510	4.538
26/03/2018	0,4620	0,4430	0,4580	0,4500	6.642	3.049
23/03/2018	0,4470	0,4200	0,4260	0,4450	23.354	10.243
22/03/2018	0,4570	0,4260	0,4290	0,4260	32.450	14.223
21/03/2018	0,4420	0,4060	0,4420	0,4320	28.956	12.234
20/03/2018	0,4390	0,3800	0,3800	0,4300	52.108	21.776
19/03/2018	0,4000	0,3850	0,4000	0,3960	6.155	2.421
16/03/2018	0,4050	0,3500	0,3560	0,4050	23.764	8.933
15/03/2018	0,3490	0,3340	0,3490	0,3460	21.842	7.459
14/03/2018	0,3540	0,3390	0,3540	0,3430	27.101	9.343
13/03/2018	0,3550	0,3360	0,3360	0,3510	31.034	10.672
12/03/2018	0,3620	0,3410	0,3500	0,3620	2.795	986
09/03/2018	0,3550	0,3320	0,3510	0,3480	17.968	6.157
08/03/2018	0,3670	0,3000	0,3670	0,3420	17.072	5.714
07/03/2018	0,3750	0,3420	0,3750	0,3580	5.258	1.885
06/03/2018	0,3770	0,3630	0,3720	0,3720	2.303	851
05/03/2018	0,3830	0,3510	0,3730	0,3640	2.168	787
02/03/2018	0,3930	0,3720	0,3820	0,3720	3.284	1.262
01/03/2018	0,3890	0,3700	0,3890	0,3880	8.413	3.184
28/02/2018	0,3930	0,3790	0,3930	0,3890	7.590	3.003
27/02/2018	0,3850	0,3720	0,3720	0,3840	490	185
26/02/2018	0,3990	0,3550	0,3900	0,3650	20.335	7.351
23/02/2018	0,4270	0,3830	0,4270	0,3880	13.995	5.427
22/02/2018	0,4090	0,3850	0,3900	0,3940	15.017	5.952
21/02/2018	0,4500	0,3220	0,3220	0,3930	3.479	1.352
20/02/2018	0,4000	0,3820	0,4000	0,3850	3.556	1.382
16/02/2018	0,4000	0,3850	0,3850	0,3950	2.095	827
15/02/2018	0,4020	0,3860	0,4000	0,3920	9.320	3.686
14/02/2018	0,3900	0,3730	0,3730	0,3900	1.927	738
13/02/2018	0,4000	0,3630	0,4000	0,3630	2.450	948
12/02/2018	0,4040	0,3930	0,4040	0,4000	1.805	721
09/02/2018	0,4120	0,3860	0,4120	0,3990	9.300	3.679
08/02/2018	0,3980	0,3830	0,3950	0,3960	4.588	1.782
07/02/2018	0,4000	0,3850	0,3900	0,3940	3.883	1.524
06/02/2018	0,3900	0,3760	0,3850	0,3800	19.083	7.261
05/02/2018	0,4100	0,3870	0,4100	0,3960	7.262	2.881
02/02/2018	0,4180	0,4000	0,4180	0,4000	16.594	6.655
01/02/2018	0,4130	0,3970	0,4110	0,4060	42.739	17.353
31/01/2018	0,4110	0,4000	0,4090	0,4090	4.969	2.018
30/01/2018	0,4250	0,3900	0,4250	0,4000	36.322	14.805
29/01/2018	0,4300	0,4200	0,4280	0,4200	3.079	1.301
26/01/2018	0,4390	0,4080	0,4380	0,4200	14.261	6.003
25/01/2018	0,4260	0,4000	0,4100	0,4260	16.089	6.583
24/01/2018	0,4200	0,4000	0,4200	0,4120	12.801	5.278
23/01/2018	0,4500	0,4180	0,4300	0,4180	7.551	3.210
22/01/2018	0,4480	0,4280	0,4280	0,4340	12.769	5.609
19/01/2018	0,4290	0,3950	0,4230	0,4280	3.007	1.251
18/01/2018	0,4260	0,3900	0,3900	0,4090	5.827	2.374
17/01/2018	0,3980	0,3760	0,3980	0,3900	2.705	1.045
16/01/2018	0,4350	0,4000	0,4350	0,4060	2.480	1.020
15/01/2018	0,4220	0,4220	0,4220	0,4220	220	92
12/01/2018	0,4120	0,3980	0,4120	0,4090	6.912	2.777
11/01/2018	0,4160	0,4000	0,4160	0,4160	4.082	1.640
10/01/2018	0,4300	0,4000	0,4300	0,4160	6.211	2.553
09/01/2018	0,4200	0,4000	0,4060	0,4200	4.439	1.805
08/01/2018	0,4340	0,4100	0,4340	0,4120	17.870	7.517
05/01/2018	0,4200	0,3860	0,4000	0,4200	18.725	7.453
04/01/2018	0,4280	0,3920	0,4280	0,4100	6.616	2.712
03/01/2018	0,4180	0,3980	0,4180	0,4060	1.700	697
02/01/2018	0,4440	0,4000	0,4440	0,4180	3.821	1.573
29/12/2017	0,4300	0,4080	0,4300	0,4120	2.296	946
28/12/2017	0,4100	0,3880	0,4100	0,3980	7.689	3.065
27/12/2017	0,4100	0,3930	0,3930	0,4040	3.138	1.259
22/12/2017	0,4080	0,3920	0,4080	0,3930	1.849	729
21/12/2017	0,3840	0,3810	0,3810	0,3840	610	233
20/12/2017	0,3850	0,3400	0,3630	0,3650	2.887	1.029
19/12/2017	0,3710	0,3350	0,3350	0,3700	921	334
18/12/2017	0,3710	0,3710	0,3710	0,3710	210	77
15/12/2017	0,3540	0,3480	0,3480	0,3540	1.850	643
14/12/2017	0,3500	0,3440	0,3500	0,3490	1.705	588
13/12/2017	0,3500	0,3400	0,3490	0,3450	3.184	1.110
12/12/2017	0,3400	0,3400	0,3400	0,3400	200	68
11/12/2017	0,3300	0,3300	0,3300	0,3300	3.200	1.056
08/12/2017	0,3300	0,3300	0,3300	0,3300	3.190	1.052
07/12/2017	0,3320	0,3060	0,3300	0,3230	4.400	1.421
06/12/2017	0,3500	0,3180	0,3500	0,3250	1.998	653
05/12/2017	0,3340	0,3330	0,3340	0,3330	1.411	470
04/12/2017	0,3400	0,3200	0,3400	0,3270	1.731	558
01/12/2017	0,3400	0,3110	0,3400	0,3300	5.258	1.712
30/11/2017	0,3400	0,3200	0,3400	0,3370	4.078	1.336
29/11/2017	0,3500	0,3340	0,3500	0,3480	3.426	1.157
28/11/2017	0,3490	0,3390	0,3490	0,3440	506	173
27/11/2017	0,3490	0,3350	0,3430	0,3350	2.190	745
24/11/2017	0,3620	0,3410	0,3620	0,3500	6.850	2.388
23/11/2017	0,3650	0,3500	0,3650	0,3620	465	165
22/11/2017	0,3670	0,3550	0,3670	0,3650	855	308
21/11/2017	0,3690	0,3580	0,3690	0,3690	1.134	407
20/11/2017	0,3800	0,3630	0,3680	0,3700	844	309
17/11/2017	0,3750	0,3630	0,3630	0,3750	465	171
16/11/2017	0,3920	0,3560	0,3920	0,3650	5.966	2.216
15/11/2017	0,3770	0,3770	0,3770	0,3770	455	171
14/11/2017	0,3770	0,3770	0,3770	0,3770	547	206
13/11/2017	0,3720	0,3630	0,3630	0,3640	211	76
10/11/2017	0,3550	0,3450	0,3550	0,3540	2.423	846
09/11/2017	0,3600	0,3500	0,3550	0,3500	372	131
08/11/2017	0,3520	0,3400	0,3520	0,3500	333	114
07/11/2017	0,3550	0,3400	0,3550	0,3400	1.694	581
06/11/2017	0,3560	0,3430	0,3560	0,3490	15.458	5.401
03/11/2017	0,3620	0,3400	0,3550	0,3490	8.660	3.037
02/11/2017	0,3630	0,3600	0,3600	0,3620	2.200	795
01/11/2017	0,3600	0,3570	0,3570	0,3600	360	129
31/10/2017	0,3650	0,3580	0,3650	0,3640	2.866	1.044
30/10/2017	0,3900	0,3680	0,3900	0,3680	533	196
27/10/2017	0,3700	0,3600	0,3680	0,3650	1.800	657
26/10/2017	0,3760	0,3760	0,3760	0,3760	238	89
25/10/2017	0,3700	0,3650	0,3700	0,3670	9.291	3.436
24/10/2017	0,3800	0,3110	0,3800	0,3610	855	307
23/10/2017	0,3790	0,3420	0,3790	0,3420	1.182	414
20/10/2017	0,3830	0,3480	0,3780	0,3520	6.315	2.238
19/10/2017	0,3870	0,3720	0,3720	0,3780	257	95
18/10/2017	0,3880	0,3710	0,3880	0,3790	439	165
17/10/2017	0,4080	0,3710	0,4080	0,3710	407	158
16/10/2017	0,4000	0,3730	0,4000	0,3800	1.778	677
13/10/2017	0,4040	0,3720	0,4040	0,3720	3.519	1.333
12/10/2017	0,3990	0,3720	0,3990	0,3890	5.741	2.183
11/10/2017	0,3900	0,3700	0,3900	0,3840	463	174
10/10/2017	0,3870	0,3730	0,3870	0,3760	280	105
09/10/2017	0,4020	0,2700	0,4020	0,3810	2.719	934
06/10/2017	0,4150	0,3800	0,4150	0,3840	552	215
05/10/2017	0,3880	0,3880	0,3880	0,3880	225	87
04/10/2017	0,3890	0,3600	0,3600	0,3890	3.124	1.195
03/10/2017	0,4200	0,3820	0,4200	0,3880	796	310
02/10/2017	0,3900	0,3320	0,3700	0,3800	21.461	7.650
29/09/2017	0,4260	0,3890	0,4260	0,4100	2.744	1.107
28/09/2017	0,4280	0,3910	0,4280	0,4100	2.787	1.139
27/09/2017	0,4270	0,4100	0,4270	0,4110	1.033	424
26/09/2017	0,4260	0,4010	0,4260	0,4250	1.309	535
25/09/2017	0,4260	0,4000	0,4260	0,4110	2.607	1.056
22/09/2017	0,4250	0,4190	0,4250	0,4200	4.323	1.813
21/09/2017	0,4240	0,4150	0,4230	0,4220	3.253	1.369
20/09/2017	0,4300	0,4000	0,4300	0,4230	2.104	853
19/09/2017	0,4390	0,4040	0,4390	0,4270	3.848	1.598
18/09/2017	0,4400	0,4230	0,4400	0,4350	2.777	1.194
15/09/2017	0,4400	0,4400	0,4400	0,4400	112	49
14/09/2017	0,4340	0,4080	0,4340	0,4310	2.009	828
13/09/2017	0,4460	0,4310	0,4400	0,4340	313	135
12/09/2017	0,4430	0,4260	0,4430	0,4410	2.676	1.167
11/09/2017	0,4500	0,4210	0,4500	0,4360	2.788	1.219
08/09/2017	0,4500	0,4500	0,4500	0,4500	113	50
07/09/2017	0,4390	0,4390	0,4390	0,4390	216	94
06/09/2017	0,4390	0,4190	0,4390	0,4330	3.225	1.364
05/09/2017	0,4380	0,4220	0,4380	0,4340	1.010	434
04/09/2017	0,4380	0,4140	0,4380	0,4240	1.896	791
01/09/2017	0,4390	0,4000	0,4000	0,4220	4.743	1.959
31/08/2017	0,4400	0,4230	0,4400	0,4230	1.060	451
30/08/2017	0,4370	0,4100	0,4370	0,4310	3.123	1.308
29/08/2017	0,4390	0,4160	0,4310	0,4240	1.030	437
28/08/2017	0,4370	0,3990	0,4370	0,4290	6.311	2.589
25/08/2017	0,4360	0,4190	0,4360	0,4360	2.590	1.120
24/08/2017	0,4490	0,4320	0,4410	0,4380	630	276
23/08/2017	0,4500	0,4500	0,4500	0,4500	20	9
22/08/2017	0,4200	0,4200	0,4200	0,4200	30	12
21/08/2017	0,4200	0,4120	0,4200	0,4130	220	90
18/08/2017	0,4260	0,4060	0,4100	0,4120	40	16
17/08/2017	0,4150	0,4070	0,4150	0,4100	324	133
16/08/2017	0,4080	0,4070	0,4080	0,4070	1.818	740
14/08/2017	0,4080	0,4000	0,4080	0,4000	818	331
11/08/2017	0,4300	0,4000	0,4220	0,4000	20.646	8.417
10/08/2017	0,4580	0,4220	0,4420	0,4340	9.182	3.944
09/08/2017	0,4590	0,4280	0,4450	0,4300	2.638	1.157
08/08/2017	0,4560	0,3970	0,4560	0,4480	1.261	548
07/08/2017	0,4560	0,4310	0,4560	0,4400	1.029	451
04/08/2017	0,4590	0,4300	0,4590	0,4420	212	95
03/08/2017	0,4360	0,4180	0,4360	0,4350	16.878	7.171
02/08/2017	0,4690	0,4130	0,4690	0,4420	2.777	1.192
01/08/2017	0,4660	0,4170	0,4170	0,4430	2.497	1.088
31/07/2017	0,4500	0,4220	0,4500	0,4320	2.537	1.089
28/07/2017	0,4700	0,4330	0,4700	0,4450	1.557	692
27/07/2017	0,4750	0,4110	0,4680	0,4400	4.183	1.809
26/07/2017	0,4680	0,4300	0,4680	0,4500	7.208	3.125
25/07/2017	0,4650	0,4430	0,4610	0,4500	4.376	1.983
24/07/2017	0,4840	0,4560	0,4840	0,4700	2.940	1.381
21/07/2017	0,4850	0,4630	0,4850	0,4750	1.523	722
20/07/2017	0,4990	0,4720	0,4990	0,4720	2.644	1.258
19/07/2017	0,4990	0,4670	0,4990	0,4830	3.036	1.436
18/07/2017	0,5000	0,4700	0,5000	0,4750	3.708	1.770
17/07/2017	0,5010	0,4770	0,5010	0,4850	2.499	1.208
14/07/2017	0,5020	0,4730	0,5020	0,4810	3.653	1.772
13/07/2017	0,4800	0,4590	0,4800	0,4780	11.324	5.289
12/07/2017	0,5020	0,4620	0,4860	0,4630	3.710	1.757
11/07/2017	0,4900	0,4630	0,4830	0,4750	1.623	765
10/07/2017	0,4880	0,4560	0,4800	0,4620	5.496	2.558
07/07/2017	0,4900	0,4690	0,4900	0,4800	6.809	3.229
06/07/2017	0,4900	0,4620	0,4780	0,4900	15.514	7.318
05/07/2017	0,4790	0,4450	0,4690	0,4690	14.804	6.798
04/07/2017	0,4650	0,4370	0,4450	0,4590	7.154	3.245
03/07/2017	0,4970	0,4440	0,4730	0,4460	14.904	6.689
30/06/2017	0,4750	0,4430	0,4620	0,4640	7.556	3.474
29/06/2017	0,4600	0,4440	0,4510	0,4570	5.197	2.357
28/06/2017	0,4800	0,4180	0,4450	0,4460	11.725	5.223
27/06/2017	0,4450	0,4100	0,4400	0,4450	7.911	3.325
26/06/2017	0,4400	0,4200	0,4320	0,4400	3.310	1.436
23/06/2017	0,4300	0,4220	0,4300	0,4260	3.266	1.389
22/06/2017	0,4300	0,4180	0,4290	0,4300	4.745	2.003
21/06/2017	0,4230	0,4020	0,4020	0,4190	27.553	11.493
20/06/2017	0,4010	0,3860	0,4000	0,4010	29.243	11.558
19/06/2017	0,4060	0,3860	0,4060	0,4000	2.032	797
16/06/2017	0,4050	0,3900	0,4050	0,3940	8.094	3.192
15/06/2017	0,4000	0,3730	0,4000	0,3940	9.452	3.637
14/06/2017	0,4050	0,4020	0,4050	0,4020	438	176
13/06/2017	0,4160	0,3950	0,4000	0,4080	4.227	1.724
12/06/2017	0,4000	0,4000	0,4000	0,4000	200	80
09/06/2017	0,4000	0,3880	0,3880	0,3950	700	276
08/06/2017	0,3930	0,3760	0,3900	0,3900	11.059	4.241
07/06/2017	0,4000	0,3800	0,4000	0,3950	3.410	1.305
06/06/2017	0,4000	0,3860	0,3960	0,4000	3.274	1.283
02/06/2017	0,4200	0,4020	0,4100	0,4090	11.414	4.671
01/06/2017	0,4160	0,3850	0,4160	0,4020	9.358	3.700
31/05/2017	0,4040	0,3620	0,3850	0,4020	25.772	9.711
30/05/2017	0,3840	0,3660	0,3840	0,3800	4.522	1.686
29/05/2017	0,3910	0,3600	0,3910	0,3800	7.005	2.627
26/05/2017	0,3780	0,3620	0,3720	0,3780	4.863	1.793
25/05/2017	0,3650	0,3350	0,3440	0,3650	4.255	1.509
24/05/2017	0,3600	0,3350	0,3600	0,3490	7.794	2.681
23/05/2017	0,3780	0,3480	0,3780	0,3540	4.333	1.534
22/05/2017	0,3820	0,3640	0,3820	0,3690	5.011	1.848
19/05/2017	0,3890	0,3630	0,3890	0,3750	6.569	2.446
18/05/2017	0,3890	0,3660	0,3890	0,3830	14.855	5.544
17/05/2017	0,3990	0,3700	0,3990	0,3890	6.098	2.312
16/05/2017	0,3890	0,3690	0,3890	0,3800	1.076	406
15/05/2017	0,3990	0,3760	0,3990	0,3890	937	361
12/05/2017	0,4020	0,3810	0,4020	0,3940	2.324	900
11/05/2017	0,4090	0,3920	0,4090	0,3920	7.017	2.799
10/05/2017	0,4090	0,3850	0,4090	0,4070	5.241	2.103
09/05/2017	0,4110	0,3930	0,4100	0,4000	15.954	6.365
08/05/2017	0,4250	0,4010	0,4250	0,4080	5.676	2.301
05/05/2017	0,4050	0,3700	0,3700	0,4040	3.293	1.283
04/05/2017	0,4000	0,3790	0,3960	0,3790	4.454	1.722
03/05/2017	0,4000	0,3780	0,3850	0,3900	17.133	6.635
02/05/2017	0,4000	0,3640	0,3680	0,3830	39.942	15.162
28/04/2017	0,3710	0,3490	0,3680	0,3710	6.559	2.401
27/04/2017	0,3820	0,3600	0,3750	0,3710	6.749	2.465
26/04/2017	0,3780	0,3500	0,3530	0,3700	15.389	5.601
25/04/2017	0,3540	0,3400	0,3410	0,3470	16.757	5.781
24/04/2017	0,3420	0,3300	0,3330	0,3390	12.746	4.298
21/04/2017	0,3400	0,3110	0,3280	0,3230	21.143	6.767
20/04/2017	0,3400	0,3100	0,3330	0,3350	1.416	459
19/04/2017	0,3440	0,3000	0,3440	0,3200	19.903	6.201
18/04/2017	0,3550	0,3300	0,3550	0,3390	5.868	1.989
13/04/2017	0,3600	0,3500	0,3500	0,3580	8.047	2.855
12/04/2017	0,3540	0,3390	0,3540	0,3480	8.657	3.016
11/04/2017	0,3520	0,3250	0,3360	0,3510	23.733	8.197
10/04/2017	0,3370	0,3280	0,3300	0,3310	5.815	1.921
07/04/2017	0,3300	0,3210	0,3300	0,3220	8.375	2.713
06/04/2017	0,3250	0,3250	0,3250	0,3170	110	35
05/04/2017	0,3370	0,3150	0,3370	0,3170	867	281
04/04/2017	0,3290	0,3100	0,3290	0,3290	359	115
03/04/2017	0,3350	0,3350	0,3350	0,3290	110	36
31/03/2017	0,3400	0,3180	0,3400	0,3290	1.589	513
30/03/2017	0,3400	0,3300	0,3400	0,3340	4.613	1.529
29/03/2017	0,3400	0,2360	0,2360	0,3360	9.090	3.025
28/03/2017	0,3500	0,3350	0,3410	0,3360	4.455	1.513
27/03/2017	0,3360	0,3110	0,3230	0,3310	4.808	1.545
24/03/2017	0,3400	0,3100	0,3100	0,3150	666	209
23/03/2017	0,3100	0,3000	0,3100	0,3010	3.852	1.163
22/03/2017	0,3130	0,3070	0,3130	0,3020	411	126
21/03/2017	0,3300	0,3020	0,3300	0,3020	4.387	1.351
20/03/2017	0,3400	0,3000	0,3400	0,3220	3.462	1.099
17/03/2017	0,3400	0,3330	0,3340	0,3370	1.055	355
16/03/2017	0,3400	0,3300	0,3400	0,3340	2.240	748
15/03/2017	0,3400	0,3340	0,3400	0,3380	4.409	1.492
14/03/2017	0,3400	0,3370	0,3400	0,3400	1.909	647
13/03/2017	0,3430	0,3350	0,3400	0,3360	7.010	2.381
10/03/2017	0,3440	0,3300	0,3400	0,3410	18.725	6.354
09/03/2017	0,3400	0,3300	0,3400	0,3400	8.998	3.027
08/03/2017	0,3400	0,3350	0,3400	0,3380	6.490	2.202
07/03/2017	0,3400	0,3200	0,3370	0,3360	3.878	1.278
06/03/2017	0,3400	0,3150	0,3400	0,3350	4.303	1.440
03/03/2017	0,3410	0,3300	0,3400	0,3310	7.371	2.469
02/03/2017	0,3400	0,3220	0,3230	0,3400	12.290	3.994
01/03/2017	0,3250	0,3120	0,3250	0,3140	6.875	2.195
28/02/2017	0,3260	0,3070	0,3070	0,3250	4.206	1.355
24/02/2017	0,3260	0,3250	0,3250	0,3250	566	184
23/02/2017	0,3590	0,3190	0,3350	0,3190	22.908	7.555
22/02/2017	0,3460	0,3100	0,3100	0,3300	22.380	7.423
21/02/2017	0,3200	0,3000	0,3000	0,3130	5.333	1.656
20/02/2017	0,3030	0,2990	0,3030	0,3000	517	155
17/02/2017	0,3100	0,2610	0,2610	0,3000	7.890	2.238
16/02/2017	0,2600	0,2440	0,2550	0,2450	7.550	1.935
15/02/2017	0,2450	0,2200	0,2450	0,2400	3.970	951
14/02/2017	0,2390	0,2080	0,2180	0,2330	21.249	4.652
13/02/2017	0,2180	0,1520	0,2180	0,2010	39.355	8.528
10/02/2017	0,2180	0,2170	0,2170	0,2170	231	50
09/02/2017	0,2180	0,2170	0,2180	0,2170	10.100	2.191
08/02/2017	0,2170	0,2130	0,2170	0,2130	1.100	234
07/02/2017	0,2140	0,1970	0,2140	0,2100	2.372	496
06/02/2017	0,2150	0,2020	0,2120	0,2020	314	64
03/02/2017	0,2170	0,2020	0,2020	0,2020	473	95
02/02/2017	0,2080	0,2000	0,2030	0,2020	1.500	302
01/02/2017	0,2170	0,1770	0,2170	0,1920	1.215	233
31/01/2017	0,2100	0,1860	0,2100	0,1950	3.835	747
30/01/2017	0,2170	0,1960	0,2160	0,1990	1.860	370
27/01/2017	0,2180	0,2020	0,2180	0,2160	548	113
26/01/2017	0,2180	0,2060	0,2180	0,2180	193	41
25/01/2017	0,2180	0,2070	0,2180	0,2170	1.611	341
24/01/2017	0,2180	0,2180	0,2180	0,2180	186	40
23/01/2017	0,2180	0,2170	0,2180	0,2180	174	37
20/01/2017	0,2180	0,2020	0,2180	0,2050	765	158
19/01/2017	0,2180	0,2170	0,2180	0,2170	2.112	458
18/01/2017	0,2180	0,2120	0,2120	0,2180	455	96
17/01/2017	0,2180	0,2120	0,2180	0,2120	15.148	3.284
16/01/2017	0,2180	0,2160	0,2170	0,2180	5.175	1.124
13/01/2017	0,2170	0,2170	0,2170	0,2170	115	24
12/01/2017	0,2170	0,2000	0,2170	0,2160	8.496	1.790
11/01/2017	0,2170	0,2100	0,2160	0,2100	603	127
10/01/2017	0,2170	0,1960	0,1960	0,2140	2.112	445
09/01/2017	0,2170	0,2170	0,2170	0,2170	100	21
05/01/2017	0,2160	0,1990	0,2110	0,2130	805	162
04/01/2017	0,2180	0,2110	0,2180	0,2110	170	36
03/01/2017	0,2180	0,2170	0,2170	0,2180	110	23
02/01/2017	0,2170	0,2150	0,2170	0,2150	400	86

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:13:04.203	443.088,00	3,70	1.085,00	3,70	3,70
17:12:58.785	443.033,00	3,70	91,00	3,65	3,70
17:12:58.785	443.032,00	3,70	320,00	3,65	3,70
17:12:58.785	443.031,00	3,70	4,00	3,65	3,70
17:10:54.197	441.969,00	3,70	20,00	3,70	3,63
17:10:54.197	441.968,00	3,70	100,00	3,70	3,63
17:10:54.197	441.967,00	3,70	30,00	3,70	3,63
16:53:02.540	415.406,00	3,70	26,00	3,65	3,70
16:45:50.766	403.106,00	3,65	60,00	3,65	3,70
16:40:17.998	394.018,00	3,65	800,00	3,65	3,65

Realtime ΓΔ	17,88 1,31% 1.384,60
Τζίρος	100.89 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	19004.78	-0.2913%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05535
EUR/CHF	0.93116
USD/ZAR	18.1415
Όλες οι Ισοτιμίες

BTC/USD	97209.5
Χρυσός	2661.18

Αγορές

Premium Services

Χρηματιστήριο \

ΑΛΟΥΜΥΛ ΒΙΟΜΗΧΑΝΙΑ ΑΛΟΥΜΙΝ.ΑΕ

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΑΛΟΥΜΥΛ ΒΙΟΜΗΧΑΝΙΑ ΑΛΟΥΜΙΝ.ΑΕ

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV