Χρηματιστήριο \

ATTICA ΣΥΜΜΕΤΟΧΩΝ ΑΕ

ΑΤΤΙΚΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Ταξίδια & Τουρισμός
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

2,0600

Τελ. Ενημ.:

17:25

0,02 0,00%

Συν.Όγκος 22372
Όγκος πακέτων 0
Όγκος τελ.πράξης 239
Τζίρος 45830
Πράξεις 91

Αγορά

3 Εντολές 3761 x 2,060

Saleside BBBBBBBBBBBBSBBBBBSSSSSSBSIIII
Bid Ask Ratio 1.0:0.0

Χαμηλό Ημέρας Υψηλό Ημέρας

2,0200 2,0800

Άνοιγμα 2,06

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,90 2,69

Άνοιγμα τελευτ. δημοπρ. 2.0600
Όγκος ανοιγ. τελ. δημ. 840

Προηγ. Κλείσιμο

2.0400 -0.0800 -3.7736 %

Μέσος σταθμικό 2.0486
Εμπορευσιμότητα 0.0092
Κεφαλαιοποίηση € 500918237 εκ
Αρ. Μετοχών 243164193

Απόδοση

Αρχή εβδ.

-2,86%

7 ημερών

-2,39%

1 μηνός

-10,92%

3 μηνών

-17,74%

6 μηνών

-16,39%

1 έτους

-22,73%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

19/11/2024 14:34

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ - -

18/11/2024 17:38

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ - Ενημερωτικό Σημείωμα σχετικά με την διάσπαση με απόσχιση του κλάδου θαλάσσιας μεταφοράς επιβατών, ΙΧ οχημάτων και φορτηγών της «ΑTTICA ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ» και της απορρόφησής του από την κατά 100% θυγατρική της «BLUE STAR

18/11/2024 17:24

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ - ΠΡΟΣΚΛΗΣΗ ΕΚΤΑΚΤΗΣ ΓΕΝΙΚΗΣ ΣΥΝΕΛΕΥΣΗΣ 12.12.2024

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	2,0800	2,0200	2,0600	2,0600	22.372	45.830
19/11/2024	2,1100	2,0400	2,1100	2,0400	15.432	31.872
18/11/2024	2,1200	2,0500	2,1200	2,1200	38.053	79.623
15/11/2024	2,1200	2,0700	2,0800	2,1200	1.766	3.690
14/11/2024	2,1300	2,0700	2,1200	2,1000	9.396	19.805
13/11/2024	2,1000	2,0600	2,0800	2,1000	8.164	16.907
12/11/2024	2,1100	2,0700	2,0700	2,0900	8.494	17.719
11/11/2024	2,1100	2,0500	2,0500	2,1100	19.245	40.042
08/11/2024	2,1000	2,0500	2,1000	2,0500	22.603	46.548
07/11/2024	2,1100	2,0700	2,0700	2,0800	2.788	5.808
06/11/2024	2,1300	2,0800	2,1300	2,1000	4.969	10.427
05/11/2024	2,1200	2,0900	2,0900	2,1000	898	1.886
04/11/2024	2,1300	2,0800	2,1000	2,1100	2.362	4.985
01/11/2024	2,1500	2,0800	2,0900	2,1000	18.882	39.741
31/10/2024	2,1300	2,0900	2,0900	2,0900	22.230	46.902
30/10/2024	2,1900	2,1000	2,1900	2,1000	57.006	121.036
29/10/2024	2,2000	2,1500	2,1500	2,2000	6.264	13.719
25/10/2024	2,2000	2,1500	2,1700	2,1500	23.107	50.379
24/10/2024	2,2100	2,1700	2,1700	2,2000	33.443	73.038
23/10/2024	2,2200	2,1900	2,2000	2,1900	7.785	17.110
22/10/2024	2,2400	2,2100	2,2400	2,2200	7.156	15.920
21/10/2024	2,3000	2,1700	2,1900	2,2900	41.248	93.201
18/10/2024	2,2600	2,2100	2,2400	2,2100	6.694	14.856
17/10/2024	2,2400	2,2200	2,2400	2,2400	5.770	12.872
16/10/2024	2,2400	2,1900	2,2200	2,2300	10.904	24.171
15/10/2024	2,2600	2,1600	2,1600	2,2400	22.071	49.319
14/10/2024	2,2200	2,1700	2,1700	2,2100	8.657	18.963
11/10/2024	2,1900	2,1700	2,1800	2,1700	6.843	14.885
10/10/2024	2,2300	2,1500	2,2000	2,1800	49.319	107.641
09/10/2024	2,2500	2,2000	2,2500	2,2200	11.559	25.544
08/10/2024	2,2600	2,1900	2,2300	2,2500	43.434	96.370
07/10/2024	2,3000	2,2500	2,3000	2,2500	27.992	63.437
04/10/2024	2,3400	2,2800	2,3200	2,3300	10.091	23.206
03/10/2024	2,3200	2,2700	2,2700	2,3200	19.896	45.377
02/10/2024	2,3100	2,2400	2,2600	2,3000	23.842	54.235
01/10/2024	2,3400	2,2700	2,2900	2,2700	13.179	30.082
30/09/2024	2,3300	2,3000	2,3000	2,3100	6.093	14.068
27/09/2024	2,3600	2,3100	2,3100	2,3400	8.076	18.775
26/09/2024	2,3700	2,3200	2,3200	2,3600	21.530	50.732
25/09/2024	2,3700	2,3100	2,3100	2,3500	5.749	13.417
24/09/2024	2,3600	2,3100	2,3100	2,3400	2.526	5.886
23/09/2024	2,3500	2,2800	2,3100	2,3500	11.161	25.797
20/09/2024	2,3600	2,3300	2,3600	2,3400	4.534	10.615
19/09/2024	2,3700	2,3100	2,3400	2,3700	26.035	61.273
18/09/2024	2,3400	2,2900	2,2900	2,3300	4.159	9.671
17/09/2024	2,3400	2,2600	2,2600	2,3400	9.443	21.730
16/09/2024	2,3100	2,2800	2,3000	2,2900	7.907	18.204
13/09/2024	2,3400	2,2500	2,2900	2,2900	29.724	67.625
12/09/2024	2,3700	2,2900	2,3100	2,2900	19.333	44.508
11/09/2024	2,3500	2,3200	2,3400	2,3300	5.453	12.726
10/09/2024	2,4000	2,3400	2,3800	2,3400	20.948	49.395
09/09/2024	2,4100	2,3800	2,4000	2,3800	17.849	42.645
06/09/2024	2,4400	2,3900	2,3900	2,4300	11.012	26.716
05/09/2024	2,4400	2,4000	2,4400	2,4300	5.080	12.333
04/09/2024	2,4400	2,3800	2,4000	2,4400	6.823	16.363
03/09/2024	2,4700	2,4000	2,4100	2,4400	35.553	86.498
02/09/2024	2,4600	2,4000	2,4000	2,4500	8.614	20.902
30/08/2024	2,4200	2,3800	2,4100	2,4200	6.448	15.515
29/08/2024	2,4500	2,3900	2,4500	2,4200	22.435	53.862
28/08/2024	2,4900	2,4100	2,4900	2,4400	18.974	46.130
27/08/2024	2,4700	2,4100	2,4100	2,4300	10.877	26.430
26/08/2024	2,4700	2,4200	2,4200	2,4700	5.799	14.252
23/08/2024	2,4700	2,4200	2,4200	2,4700	1.690	4.139
22/08/2024	2,4700	2,4100	2,4300	2,4700	1.784	4.362
21/08/2024	2,4800	2,4100	2,4100	2,4300	14.587	35.548
20/08/2024	2,4800	2,4100	2,4800	2,4800	9.497	23.516
19/08/2024	2,4800	2,4000	2,4000	2,4800	4.843	11.867
16/08/2024	2,4800	2,3900	2,3900	2,4600	1.550	3.786
14/08/2024	2,4500	2,3800	2,3800	2,4500	36.428	87.941
13/08/2024	2,4400	2,3400	2,3400	2,4300	3.975	9.510
12/08/2024	2,3800	2,3300	2,3300	2,3800	1.046	2.479
09/08/2024	2,4400	2,3500	2,4400	2,3800	12.206	29.053
08/08/2024	2,4400	2,4000	2,4100	2,4000	4.750	11.507
07/08/2024	2,4100	2,3500	2,4100	2,3900	19.095	45.523
06/08/2024	2,4000	2,3100	2,3500	2,3700	19.410	45.509
05/08/2024	2,4400	2,2700	2,4000	2,3100	86.638	203.269
01/08/2024	2,5900	2,5100	2,5700	2,5400	50.570	129.063
31/07/2024	2,5900	2,5600	2,5700	2,5900	15.327	39.415
30/07/2024	2,6200	2,5700	2,5700	2,5800	5.163	13.378
29/07/2024	0,0000	0,0000	0,0000	2,6300	0	0
26/07/2024	2,6300	2,5800	2,6300	2,6300	9.495	24.700
25/07/2024	2,6200	2,5800	2,5900	2,6200	23.508	60.852
24/07/2024	2,6400	2,5400	2,5400	2,6300	106.610	277.234
23/07/2024	2,5600	2,5100	2,5300	2,5400	14.549	36.891
22/07/2024	2,5700	2,5300	2,5700	2,5400	9.472	24.050
19/07/2024	2,5900	2,5400	2,5900	2,5700	12.767	32.744
18/07/2024	2,6300	2,5500	2,5600	2,5900	55.973	145.504
17/07/2024	2,6000	2,5300	2,5400	2,5900	46.861	120.596
16/07/2024	2,5600	2,5100	2,5400	2,5300	14.236	36.018
15/07/2024	2,5700	2,5000	2,5400	2,5400	19.415	48.918
12/07/2024	2,5900	2,5200	2,5500	2,5300	26.843	68.452
11/07/2024	2,5700	2,5300	2,5300	2,5500	21.662	55.506
10/07/2024	2,5800	2,5500	2,5600	2,5500	10.431	26.717
09/07/2024	2,5700	2,5300	2,5400	2,5700	14.100	35.981
08/07/2024	2,6000	2,5200	2,5700	2,5800	26.592	68.651
05/07/2024	2,6000	2,5400	2,6000	2,5500	30.989	79.756
04/07/2024	2,6400	2,5600	2,6000	2,6000	88.956	231.934
03/07/2024	2,5900	2,4200	2,4200	2,5900	223.965	567.700
02/07/2024	2,4300	2,3600	2,3600	2,4000	34.196	82.500
01/07/2024	2,4100	2,3400	2,3500	2,4100	29.358	69.719
28/06/2024	2,4000	2,3400	2,3400	2,3800	7.872	18.734
27/06/2024	2,3900	2,3300	2,3400	2,3800	18.217	43.125
26/06/2024	2,3800	2,3000	2,3200	2,3600	30.506	71.402
25/06/2024	2,3800	2,2800	2,2800	2,3400	36.779	86.248
21/06/2024	2,3600	2,2700	2,2700	2,3000	21.249	49.033
20/06/2024	2,3000	2,2700	2,2900	2,2900	33.803	77.540
19/06/2024	2,3500	2,2700	2,2700	2,2900	17.365	40.288
18/06/2024	2,3300	2,2400	2,2500	2,2700	16.229	37.246
17/06/2024	2,3000	2,2400	2,3000	2,2600	14.845	33.748
14/06/2024	2,3500	2,2500	2,3400	2,3000	35.038	80.549
13/06/2024	2,3700	2,3100	2,3600	2,3500	7.655	17.845
12/06/2024	2,3600	2,3200	2,3400	2,3600	2.577	6.029
11/06/2024	2,4300	2,3000	2,3000	2,3400	359.498	828.966
10/06/2024	2,3300	2,2700	2,2900	2,3300	2.593	5.929
07/06/2024	2,3400	2,3000	2,3000	2,3400	1.409	3.257
06/06/2024	2,3800	2,2800	2,2800	2,3800	10.197	23.785
05/06/2024	2,3300	2,2500	2,2500	2,2800	11.432	26.087
04/06/2024	2,3000	2,2500	2,3000	2,3000	7.097	16.140
03/06/2024	2,3400	2,2800	2,3000	2,3200	13.427	30.968
31/05/2024	2,3200	2,2600	2,3000	2,3000	39.452	90.093
30/05/2024	2,3400	2,2800	2,3000	2,2900	68.049	155.995
29/05/2024	2,4200	2,3100	2,3600	2,3200	58.280	136.973
28/05/2024	2,4400	2,3700	2,4100	2,4400	8.231	19.762
27/05/2024	2,4400	2,4100	2,4100	2,4200	6.794	16.458
24/05/2024	2,4700	2,3800	2,3800	2,4500	21.134	51.327
23/05/2024	2,4500	2,3900	2,4100	2,4000	8.499	20.515
22/05/2024	2,4900	2,3900	2,4300	2,4200	36.781	89.898
21/05/2024	2,4500	2,4000	2,4400	2,4400	6.312	15.428
20/05/2024	2,4500	2,4000	2,4500	2,4400	9.089	22.062
17/05/2024	2,4500	2,3800	2,3900	2,4400	17.370	42.285
16/05/2024	2,4700	2,3600	2,4100	2,4200	16.899	40.844
15/05/2024	2,4200	2,3600	2,3600	2,3800	42.295	100.936
14/05/2024	2,3900	2,3500	2,3900	2,3600	9.144	21.665
13/05/2024	2,4000	2,3800	2,4000	2,3800	7.881	18.848
09/05/2024	2,4500	2,4000	2,4100	2,4300	18.091	43.836
08/05/2024	2,4900	2,4200	2,4700	2,4400	29.887	73.002
02/05/2024	2,4700	2,4200	2,4700	2,4700	24.780	60.599
30/04/2024	2,5200	2,4300	2,4600	2,4700	66.297	163.649
29/04/2024	2,5800	2,4000	2,4600	2,5700	211.012	525.730
26/04/2024	2,4000	2,3300	2,3600	2,4000	46.575	110.988
25/04/2024	2,3900	2,3400	2,3900	2,3600	22.837	53.986
24/04/2024	2,4100	2,3700	2,3700	2,3900	63.430	151.763
23/04/2024	2,3700	2,3200	2,3400	2,3600	50.876	119.144
22/04/2024	2,3500	2,2500	2,2500	2,3400	32.044	73.428
19/04/2024	2,3200	2,2400	2,2800	2,2800	40.760	92.818
18/04/2024	2,2800	2,2200	2,2800	2,2800	92.637	208.298
17/04/2024	2,2800	2,2100	2,2100	2,2700	26.099	58.849
16/04/2024	2,2500	2,1800	2,2500	2,2300	36.984	81.634
15/04/2024	2,2700	2,1500	2,2300	2,2500	67.516	148.727
12/04/2024	2,3200	2,2300	2,3000	2,2900	69.332	157.506
11/04/2024	2,3500	2,2900	2,3200	2,3100	13.586	31.509
10/04/2024	2,3400	2,2900	2,3100	2,3100	12.559	28.984
09/04/2024	2,3800	2,3200	2,3500	2,3300	8.985	21.030
08/04/2024	2,3500	2,2800	2,3000	2,3500	9.449	22.048
05/04/2024	2,3400	2,2700	2,3000	2,3400	5.840	13.413
04/04/2024	2,3400	2,2700	2,2700	2,3400	11.393	26.402
03/04/2024	2,3600	2,2500	2,3000	2,3000	20.915	47.467
02/04/2024	2,4300	2,3000	2,3600	2,3200	70.171	164.488
28/03/2024	2,4200	2,3500	2,3600	2,3900	12.728	30.188
27/03/2024	2,4400	2,3600	2,4000	2,4000	23.105	55.196
26/03/2024	2,4500	2,4300	2,4400	2,4400	18.479	44.961
22/03/2024	2,4500	2,4200	2,4200	2,4300	20.504	49.817
21/03/2024	2,4600	2,4000	2,4000	2,4600	50.768	123.908
20/03/2024	2,4300	2,3400	2,3400	2,4200	67.586	162.226
19/03/2024	2,4100	2,3000	2,3000	2,3800	30.975	73.478
14/03/2024	2,3700	2,3000	2,3600	2,3700	55.978	131.049
13/03/2024	2,3800	2,3100	2,3100	2,3700	13.970	32.802
12/03/2024	2,3500	2,3000	2,3500	2,3500	13.944	32.488
11/03/2024	2,4100	2,3000	2,3700	2,3300	41.427	96.604
08/03/2024	2,3600	2,2500	2,3100	2,3300	44.509	102.387
06/03/2024	2,3600	2,3000	2,3300	2,3300	20.827	48.491
05/03/2024	2,3300	2,2500	2,2500	2,3300	6.448	14.914
04/03/2024	2,3200	2,2400	2,2800	2,3100	11.308	26.023
01/03/2024	2,3000	2,2800	2,2900	2,2800	13.986	32.028
29/02/2024	2,3600	2,2800	2,2800	2,2900	44.138	102.790
28/02/2024	2,2800	2,2000	2,2800	2,2700	88.597	198.539
27/02/2024	2,3200	2,2300	2,2300	2,2800	50.600	114.957
26/02/2024	2,3300	2,2300	2,2800	2,2300	75.549	170.628
23/02/2024	2,3600	2,2500	2,3600	2,2800	75.239	171.988
22/02/2024	2,3900	2,3400	2,3800	2,3600	90.042	211.943
21/02/2024	2,4300	2,3800	2,3900	2,4100	67.254	160.983
20/02/2024	2,4500	2,3200	2,3400	2,4000	127.658	307.493
19/02/2024	2,3900	2,3200	2,3700	2,3800	33.472	79.079
16/02/2024	2,3900	2,3200	2,3300	2,3700	115.288	272.713
14/02/2024	2,2800	2,2100	2,2100	2,2800	19.959	44.872
13/02/2024	2,3000	2,2300	2,3000	2,2300	35.801	80.617
12/02/2024	2,3400	2,2400	2,3400	2,3000	75.930	173.341
09/02/2024	2,3900	2,3300	2,3600	2,3500	123.752	292.591
07/02/2024	2,2800	2,2200	2,2600	2,2600	144.959	327.592
06/02/2024	2,2700	2,0900	2,1100	2,2600	273.669	605.914
05/02/2024	2,1000	1,9550	1,9800	2,0900	157.680	324.334
02/02/2024	1,9500	1,9200	1,9300	1,9450	34.079	65.946
01/02/2024	1,9200	1,8900	1,8950	1,9150	13.304	25.351
31/01/2024	1,9300	1,8900	1,9100	1,8950	13.180	25.137
30/01/2024	1,9400	1,9000	1,9050	1,9100	18.289	34.893
29/01/2024	1,9500	1,9050	1,9200	1,9300	43.162	82.869
26/01/2024	1,9450	1,9050	1,9050	1,9400	32.172	61.850
25/01/2024	1,9300	1,9150	1,9200	1,9300	25.635	49.187
24/01/2024	1,9500	1,8900	1,8900	1,9500	12.695	24.562
23/01/2024	1,9400	1,9100	1,9200	1,9300	39.807	76.410
22/01/2024	1,9550	1,9200	1,9200	1,9250	15.951	30.920
19/01/2024	1,9800	1,9400	1,9450	1,9400	10.632	20.907
18/01/2024	1,9700	1,8800	1,9100	1,9600	37.742	73.320
16/01/2024	1,9150	1,8600	1,9150	1,9050	39.726	74.750
15/01/2024	1,9400	1,8900	1,9350	1,9150	11.721	22.355
12/01/2024	1,9300	1,9000	1,9300	1,9200	38.146	72.922
11/01/2024	1,9850	1,9100	1,9850	1,9350	99.368	192.256
10/01/2024	1,9900	1,9300	1,9900	1,9700	22.640	44.455
09/01/2024	1,9900	1,9250	1,9300	1,9750	74.042	144.664
08/01/2024	1,9650	1,9300	1,9300	1,9300	48.248	93.537
05/01/2024	1,9850	1,9200	1,9500	1,9800	23.582	45.989
04/01/2024	2,0100	1,9500	1,9700	1,9800	21.154	41.910
03/01/2024	1,9900	1,9450	1,9900	1,9600	38.064	74.669
02/01/2024	2,0300	1,9600	1,9850	1,9900	25.569	50.878
29/12/2023	2,0000	1,9650	1,9800	1,9850	21.544	42.661
27/12/2023	2,0800	2,0100	2,0800	2,0100	32.251	65.449
22/12/2023	2,1300	2,0800	2,1200	2,0800	23.683	49.608
21/12/2023	2,1500	2,0700	2,1000	2,1200	61.220	129.960
20/12/2023	2,1500	2,0000	2,0000	2,1100	134.248	281.267
19/12/2023	2,0400	1,9200	1,9350	2,0100	120.457	237.110
18/12/2023	2,0200	1,9350	2,0000	1,9350	40.061	78.900
15/12/2023	2,0500	1,9850	2,0500	1,9950	51.673	103.258
14/12/2023	2,0800	2,0200	2,0600	2,0300	137.740	283.228
13/12/2023	2,0300	1,8750	1,9350	2,0000	413.551	806.850
12/12/2023	2,1200	1,9200	2,1200	1,9250	442.560	859.695
11/12/2023	2,2200	2,1300	2,1300	2,1300	178.083	380.628
08/12/2023	2,3900	2,3600	2,3900	2,3600	3.840	9.073
07/12/2023	2,6200	2,4100	2,4200	2,6200	394	989
06/12/2023	2,6200	2,6200	2,6200	2,6200	1.943	5.090
05/12/2023	2,5800	2,5700	2,5800	2,5700	1.173	3.016
04/12/2023	2,6200	2,4200	2,4200	2,5700	550	1.411
01/12/2023	2,4000	2,3800	2,3800	2,6400	227	542
30/11/2023	2,6400	2,6400	2,6400	2,6400	2.292	6.050
29/11/2023	2,6400	2,6400	2,6400	2,6400	370	976
28/11/2023	2,6400	2,6400	2,6400	2,6400	45.135	119.156
27/11/2023	2,6400	2,6400	2,6400	2,6400	594	1.568
24/11/2023	2,6400	2,6400	2,6400	2,6400	507	1.338
23/11/2023	2,6900	2,6400	2,6900	2,6900	6.230	16.753
22/11/2023	2,6900	2,6400	2,6400	2,6900	2.692	7.231
21/11/2023	2,6400	2,6400	2,6400	2,6400	250	660
20/11/2023	2,6400	2,6400	2,6400	2,6400	3.831	10.113
17/11/2023	2,6400	2,6400	2,6400	2,6400	1.590	4.197
16/11/2023	2,6400	2,6400	2,6400	2,6400	912	2.407
15/11/2023	2,6400	2,6400	2,6400	2,6400	1.016	2.682
14/11/2023	2,6400	2,6400	2,6400	2,6400	714	1.884
13/11/2023	2,6400	2,6400	2,6400	2,6400	97.337	256.969
10/11/2023	0,0000	0,0000	0,0000	2,6400	0	0
09/11/2023	2,6400	2,6400	2,6400	2,6400	50.278	132.733
08/11/2023	0,0000	0,0000	0,0000	2,6400	0	0
07/11/2023	2,6400	2,6400	2,6400	2,6400	6.700	17.688
06/11/2023	2,6400	2,6400	2,6400	2,6400	342	902
03/11/2023	2,6400	2,6400	2,6400	2,6400	2.092	5.522
02/11/2023	2,6400	2,6400	2,6400	2,6400	1.181	3.117
01/11/2023	0,0000	0,0000	0,0000	2,6400	0	0
31/10/2023	2,6400	2,6400	2,6400	2,6400	1.952	5.153
30/10/2023	2,6400	2,6400	2,6400	2,6400	6.438	16.996
27/10/2023	2,6400	2,6400	2,6400	2,6400	5.529	14.596
26/10/2023	2,6400	2,6400	2,6400	2,6400	876	2.312
25/10/2023	2,6400	2,6400	2,6400	2,6400	8.515	22.479
24/10/2023	2,6800	2,6400	2,6400	2,6500	6.450	17.068
23/10/2023	2,6400	2,6400	2,6400	2,6400	13.452	35.513
20/10/2023	2,7000	2,6400	2,6400	2,7000	7.280	19.467
19/10/2023	2,6400	2,6400	2,6400	2,6400	2.192	5.786
18/10/2023	2,6500	2,6400	2,6500	2,6400	13.393	35.357
17/10/2023	2,6500	2,6400	2,6400	2,6400	6.851	18.086
16/10/2023	2,6400	2,6400	2,6400	2,6400	4.864	12.840
13/10/2023	2,6400	2,6400	2,6400	2,6400	10.221	26.983
12/10/2023	2,6500	2,6400	2,6400	2,6400	18.722	49.426
11/10/2023	2,6400	2,6400	2,6400	2,6400	2.424	6.399
10/10/2023	2,6500	2,6400	2,6500	2,6400	2.220	5.862
09/10/2023	2,7000	2,6400	2,7000	2,6400	580	1.531
05/10/2023	2,7500	2,6400	2,7500	2,6400	1.211	3.206
04/10/2023	2,6400	2,6400	2,6400	2,6400	1.402	3.701
03/10/2023	2,6400	2,6400	2,6400	2,6400	773	2.040
02/10/2023	2,6400	2,6400	2,6400	2,6400	69	182
29/09/2023	2,6400	2,6400	2,6400	2,6400	351	926
28/09/2023	2,6400	2,6400	2,6400	2,6400	1.223	3.228
27/09/2023	2,6400	2,6400	2,6400	2,6400	393	1.037
21/09/2023	2,6400	2,6400	2,6400	2,6400	917	2.420
20/09/2023	2,6500	2,6400	2,6500	2,6400	8.168	21.563
19/09/2023	2,6500	2,6400	2,6400	2,6400	18.690	49.341
18/09/2023	2,7500	2,6400	2,6400	2,6400	10.243	27.041
14/09/2023	2,6400	2,6400	2,6400	2,6400	27.073	71.472
13/09/2023	2,6400	2,6400	2,6400	2,6400	2.805	7.405
12/09/2023	2,6400	2,6400	2,6400	2,6400	21.559	56.915
11/09/2023	2,6500	2,6400	2,6400	2,6400	860	2.270
08/09/2023	2,7500	2,6400	2,6400	2,6400	10.516	27.762
07/09/2023	2,6400	2,6400	2,6400	2,6400	24.617	64.988
06/09/2023	2,7500	2,6400	2,6400	2,6400	6.190	16.350
05/09/2023	2,6400	2,6400	2,6400	2,6400	194	512
04/09/2023	2,6400	2,6400	2,6400	2,6400	6.069	16.022
31/08/2023	2,6400	2,6400	2,6400	2,6400	52.149	137.673
30/08/2023	2,6400	2,6400	2,6400	2,6400	46.933	123.903
29/08/2023	2,6400	2,6400	2,6400	2,6400	5.734	15.137
28/08/2023	2,6400	2,6400	2,6400	2,6400	41.818	110.399
25/08/2023	2,6400	2,6400	2,6400	2,6400	27.182	71.760
24/08/2023	2,6400	2,6400	2,6400	2,6400	46.944	123.932
22/08/2023	2,6400	2,6400	2,6400	2,6400	38.231	100.929
21/08/2023	2,6500	2,6400	2,6400	2,6400	3.984.640	10.519.544
18/08/2023	2,6400	2,6400	2,6400	2,6400	50.618	133.631
17/08/2023	2,6500	2,6400	2,6400	2,6400	28.782	75.986
16/08/2023	2,6400	2,6400	2,6400	2,6400	22.276	58.808
14/08/2023	2,6500	2,6400	2,6400	2,6400	12.455	32.883
11/08/2023	2,6500	2,6400	2,6400	2,6400	19.745	52.127
10/08/2023	2,6500	2,6400	2,6400	2,6400	42.827	113.064
09/08/2023	2,6500	2,6400	2,6400	2,6400	3.995	10.546
07/08/2023	2,6400	2,6400	2,6400	2,6400	118.508	312.861
04/08/2023	2,6500	2,6400	2,6400	2,6400	23.553	62.199
03/08/2023	2,6500	2,6400	2,6400	2,6400	67.760	178.896
02/08/2023	2,6500	2,6400	2,6400	2,6400	2.305.578	6.086.732
01/08/2023	2,6500	2,6400	2,6400	2,6400	324.233	855.977
28/07/2023	2,6000	2,5800	2,5800	2,5900	54.078	139.687
27/07/2023	2,6000	2,5800	2,6000	2,5900	3.350	8.649
26/07/2023	2,5800	2,5800	2,5800	2,5800	40.506	104.505
25/07/2023	2,5900	2,5800	2,5800	2,5900	14.698	37.961
24/07/2023	2,5800	2,5800	2,5800	2,5800	61.958	159.851
20/07/2023	2,5800	2,5800	2,5800	2,5800	2.303	5.941
19/07/2023	2,5900	2,5700	2,5800	2,5800	10.982	28.303
18/07/2023	2,5800	2,5700	2,5800	2,5700	7.187	18.472
17/07/2023	2,6100	2,5800	2,5800	2,5800	16.023	41.339
14/07/2023	2,6300	2,5700	2,5700	2,6300	32.005	83.518
13/07/2023	2,6000	2,5900	2,5900	2,6000	16.204	42.120
12/07/2023	2,5900	2,5800	2,5800	2,5900	3.805	9.843
11/07/2023	2,5900	2,5700	2,5700	2,5800	22.435	57.856
10/07/2023	2,5900	2,5700	2,5700	2,5700	12.055	31.157
06/07/2023	2,5900	2,5800	2,5800	2,5900	11.000	28.473
05/07/2023	2,5800	2,5700	2,5700	2,5800	3.780	9.751
04/07/2023	2,5900	2,5800	2,5800	2,5800	12.286	31.710
03/07/2023	2,5900	2,5800	2,5800	2,5800	17.405	44.905
29/06/2023	2,5900	2,5800	2,5800	2,5900	85.554	221.029
28/06/2023	2,5900	2,5800	2,5800	2,5900	33.555	86.581
27/06/2023	2,5900	2,5800	2,5800	2,5800	68.830	177.591
22/06/2023	2,6200	2,5900	2,5900	2,5900	7.815	20.245
21/06/2023	2,5900	2,5800	2,5800	2,5900	53.876	139.438
20/06/2023	2,5800	2,5800	2,5800	2,5800	3.881	10.012
19/06/2023	2,5900	2,5800	2,5800	2,5800	19.588	50.608
16/06/2023	2,5900	2,5800	2,5800	2,5900	7.340	18.947
14/06/2023	2,5900	2,5900	2,5900	2,5900	20.859	54.024
12/06/2023	2,5900	2,5800	2,5800	2,5900	2.538	6.560
09/06/2023	2,5900	2,5800	2,5900	2,5800	2.050	5.301
08/06/2023	2,6100	2,5800	2,5800	2,5900	7.504	19.469
31/05/2023	2,5900	2,5800	2,5800	2,5800	41.025	105.883
26/05/2023	2,6000	2,5800	2,5900	2,5900	91.141	236.436
24/05/2023	2,5300	2,5100	2,5100	2,5200	75.420	190.069
22/05/2023	2,5300	2,5100	2,5100	2,5200	41.079	103.569
17/05/2023	2,5200	2,5100	2,5200	2,5100	22.800	57.372
16/05/2023	2,5300	2,5200	2,5300	2,5200	60.902	153.873
15/05/2023	2,5500	2,5200	2,5300	2,5300	66.454	168.231
12/05/2023	2,5200	2,4800	2,4900	2,5100	19.921	49.757
10/05/2023	2,5000	2,4900	2,4900	2,5000	68.164	170.151
08/05/2023	2,5000	2,4900	2,4900	2,4900	35.847	89.365
05/05/2023	2,5000	2,4700	2,5000	2,5000	76.990	191.941
04/05/2023	2,5100	2,5000	2,5000	2,5100	2.776	6.950
02/05/2023	2,5100	2,4900	2,5000	2,4900	12.227	30.462
28/04/2023	2,5100	2,5000	2,5000	2,5000	26.410	66.045
26/04/2023	2,5000	2,4800	2,4900	2,4900	13.197	32.858
25/04/2023	2,5000	2,4900	2,5000	2,5000	20.704	51.735
24/04/2023	2,5000	2,4800	2,5000	2,5000	23.656	59.124
21/04/2023	2,5000	2,4600	2,4600	2,5000	24.020	60.015
19/04/2023	2,4600	2,4200	2,4200	2,4200	11.328	27.524
18/04/2023	2,4200	2,4000	2,4000	2,4000	26.927	64.785
13/04/2023	2,4100	2,3800	2,3800	2,4100	4.989	11.965
12/04/2023	2,4000	2,3800	2,3800	2,3900	24.700	59.034
04/04/2023	2,3900	2,3800	2,3800	2,3900	3.477	8.294
03/04/2023	2,4000	2,3700	2,3800	2,4000	15.665	37.445
31/03/2023	2,3900	2,3700	2,3700	2,3900	12.302	29.306
30/03/2023	2,4000	2,3700	2,3800	2,4000	29.169	69.693
29/03/2023	2,4000	2,3800	2,3900	2,3900	13.877	33.165
28/03/2023	2,4000	2,3700	2,3900	2,4000	36.360	86.933
27/03/2023	2,4000	2,3800	2,4000	2,3900	4.618	11.022
24/03/2023	2,4000	2,3700	2,4000	2,4000	81.272	194.159
23/03/2023	2,4000	2,3700	2,4000	2,4000	20.417	48.883
22/03/2023	2,4100	2,3900	2,4000	2,4100	9.020	21.633
21/03/2023	2,4300	2,4000	2,4300	2,4000	6.023	14.457
20/03/2023	2,4100	2,3500	2,3500	2,4000	3.717	8.897
17/03/2023	2,4300	2,3800	2,4000	2,3900	24.517	58.931
16/03/2023	2,4000	2,3700	2,3800	2,3800	14.614	34.792
15/03/2023	2,4100	2,3600	2,3800	2,4000	36.462	86.670
14/03/2023	2,4200	2,3700	2,3700	2,3900	954	2.282
13/03/2023	2,4000	2,3600	2,3800	2,3800	37.970	90.370
10/03/2023	2,4000	2,3900	2,4000	2,3900	37.371	89.531
09/03/2023	2,4200	2,3900	2,4200	2,4000	9.953	23.899
08/03/2023	2,4400	2,3900	2,4200	2,4200	71.666	173.629
07/03/2023	2,4800	2,4000	2,4100	2,4100	94.151	227.880
06/03/2023	2,4500	2,4300	2,4400	2,4400	20.473	49.975
03/03/2023	2,5000	2,4600	2,4600	2,5000	143.204	355.735
02/03/2023	2,4300	2,3700	2,4000	2,3900	66.507	159.258
01/03/2023	2,4800	2,3800	2,3800	2,4400	46.021	112.110
28/02/2023	2,4000	2,3700	2,3800	2,3900	92.781	221.604
24/02/2023	2,3800	2,3400	2,3400	2,3800	75.143	177.946
23/02/2023	2,3400	2,2800	2,2800	2,3400	54.683	125.716
22/02/2023	2,3500	2,3000	2,3500	2,3400	52.617	121.124
21/02/2023	2,3600	2,3000	2,3000	2,3400	92.095	215.411
20/02/2023	2,3300	2,2500	2,2500	2,3200	80.450	183.630
17/02/2023	2,2800	2,2400	2,2500	2,2400	60.880	137.558
16/02/2023	2,3400	2,2800	2,2800	2,3100	48.115	111.602
15/02/2023	2,3700	2,2100	2,2100	2,2800	159.213	372.721
14/02/2023	2,3100	2,2100	2,2600	2,2100	66.114	149.527
13/02/2023	2,2900	2,1600	2,2400	2,2500	162.221	360.059
10/02/2023	2,3400	2,3200	2,3300	2,3300	44.539	103.620
09/02/2023	2,3700	2,3100	2,3500	2,3200	60.240	140.408
08/02/2023	2,3600	2,2200	2,3600	2,3100	154.616	356.786
07/02/2023	2,3700	2,1900	2,1900	2,3500	278.653	646.173
06/02/2023	2,1700	1,9750	1,9800	2,1600	320.718	674.591
03/02/2023	2,1000	1,8650	2,1000	1,9750	553.733	1.099.641
02/02/2023	2,3600	2,1100	2,3500	2,2000	392.641	890.856
01/02/2023	2,3900	2,3600	2,3800	2,3600	26.799	63.553
31/01/2023	2,4000	2,3800	2,3800	2,4000	13.651	32.543
30/01/2023	2,3900	2,3600	2,3700	2,3900	20.441	48.517
27/01/2023	2,3900	2,3500	2,3500	2,3800	35.540	84.360
26/01/2023	2,3800	2,3400	2,3400	2,3800	24.983	59.258
25/01/2023	2,3800	2,3400	2,3400	2,3600	27.010	63.591
24/01/2023	2,3500	2,3400	2,3500	2,3400	11.629	27.236
23/01/2023	2,3600	2,3200	2,3500	2,3600	27.799	65.043
20/01/2023	2,3600	2,3400	2,3500	2,3500	21.238	50.028
19/01/2023	2,3600	2,3300	2,3500	2,3500	76.816	179.937
18/01/2023	2,3800	2,3200	2,3600	2,3500	150.967	354.287
17/01/2023	2,3700	2,2600	2,2800	2,3700	210.633	488.577
16/01/2023	2,3000	2,2700	2,2700	2,2800	102.985	235.127
13/01/2023	2,2900	2,2700	2,2900	2,2800	85.693	195.660
12/01/2023	2,3000	2,2400	2,2500	2,2900	112.869	257.106
11/01/2023	2,2500	2,2300	2,2300	2,2500	15.725	35.251
10/01/2023	2,2500	2,2100	2,2200	2,2500	324.154	719.825
09/01/2023	2,2700	2,2100	2,2500	2,2400	85.756	191.801
05/01/2023	2,2900	2,2500	2,2500	2,2700	95.616	216.980
04/01/2023	2,2900	2,2500	2,2500	2,2600	59.400	134.366
03/01/2023	2,3300	2,2500	2,3300	2,2600	88.217	199.976
02/01/2023	2,3300	2,2900	2,3100	2,3000	87.054	200.193
30/12/2022	2,3300	2,1900	2,2100	2,3200	152.784	350.642
29/12/2022	2,2100	2,1400	2,1400	2,2100	201.858	437.600
28/12/2022	2,2000	2,0500	2,0700	2,1500	235.659	500.734
27/12/2022	2,0600	1,9400	2,0500	2,0500	215.946	433.668
23/12/2022	2,1200	2,0200	2,0700	2,0500	484.805	1.002.075
22/12/2022	1,9650	1,9650	1,9650	1,9650	709.336	1.393.845
21/12/2022	1,7900	1,7900	1,7900	1,7900	45.063	80.662
20/12/2022	1,6300	1,6300	1,6300	1,6300	37.776	61.574
19/12/2022	1,4850	1,4850	1,4850	1,4850	145.968	216.762
16/12/2022	1,3500	1,3500	1,3500	1,3500	51.695	69.788
15/12/2022	1,2300	1,2300	1,2300	1,2300	7.753	9.536
14/12/2022	1,1200	1,1200	1,1200	1,1200	38.008	42.568
13/12/2022	1,0200	0,9900	0,9900	1,0200	48.821	49.111
12/12/2022	1,0000	0,9700	0,9700	0,9940	26.348	26.003
09/12/2022	0,9720	0,9420	0,9420	0,9720	17.970	17.375
08/12/2022	0,9700	0,9300	0,9340	0,9540	4.750	4.517
07/12/2022	0,9780	0,9600	0,9600	0,9780	1.550	1.506
06/12/2022	0,9760	0,9600	0,9600	0,9760	33.464	32.626
05/12/2022	0,9700	0,9220	0,9400	0,9660	8.145	7.689
02/12/2022	0,9440	0,9440	0,9440	0,9440	1.000	944
01/12/2022	0,9640	0,9580	0,9580	0,9620	9.241	8.864
30/11/2022	0,9800	0,9580	0,9800	0,9580	12.880	12.352
29/11/2022	0,9980	0,9680	0,9960	0,9880	4.130	4.110
28/11/2022	1,0000	0,9760	0,9780	0,9920	35.560	34.945
25/11/2022	0,9880	0,9760	0,9780	0,9760	33.500	32.831
24/11/2022	1,0200	0,9800	1,0150	1,0000	23.489	23.581
23/11/2022	1,0300	1,0100	1,0300	1,0200	18.872	19.259
22/11/2022	1,0300	1,0050	1,0200	1,0300	28.244	28.722
21/11/2022	1,0350	1,0000	1,0300	1,0250	20.368	20.859
18/11/2022	1,0350	1,0000	1,0300	1,0250	7.990	8.138
17/11/2022	1,0450	1,0300	1,0300	1,0350	15.125	15.676
16/11/2022	1,0450	1,0200	1,0400	1,0350	49.141	50.695
15/11/2022	1,0500	1,0100	1,0100	1,0400	33.932	35.056
14/11/2022	1,0650	1,0300	1,0300	1,0550	79.515	84.083
11/11/2022	1,0450	1,0200	1,0350	1,0300	7.905	8.153
10/11/2022	1,0600	1,0300	1,0300	1,0350	45.596	47.586
09/11/2022	1,0350	1,0000	1,0000	1,0350	9.489	9.796
08/11/2022	1,0200	0,9940	1,0000	1,0200	31.920	32.053
07/11/2022	1,0150	0,9900	1,0100	0,9940	10.266	10.266
04/11/2022	1,0100	0,9800	0,9840	1,0000	41.858	41.848
03/11/2022	0,9880	0,9200	0,9200	0,9840	30.305	29.501
02/11/2022	0,9640	0,9380	0,9640	0,9400	100	95
01/11/2022	0,9520	0,9300	0,9300	0,9400	15.550	14.667
31/10/2022	0,9400	0,9260	0,9260	0,9380	7.823	7.293
27/10/2022	0,9240	0,9000	0,9000	0,9240	4.320	3.987
26/10/2022	0,9200	0,9000	0,9000	0,9020	20.479	18.585
25/10/2022	0,9480	0,8940	0,9480	0,9000	88.733	80.827
24/10/2022	0,9480	0,9200	0,9480	0,9300	20.050	18.470
21/10/2022	0,9300	0,9100	0,9100	0,9140	9.225	8.472
20/10/2022	0,9300	0,9020	0,9280	0,9300	10.100	9.367
19/10/2022	0,9560	0,9300	0,9360	0,9380	5.100	4.790
18/10/2022	0,9300	0,9000	0,9080	0,9200	26.593	24.360
17/10/2022	0,9200	0,8880	0,8960	0,8900	26.929	24.271
14/10/2022	0,8760	0,8360	0,8380	0,8760	58.250	49.752
13/10/2022	0,8700	0,8500	0,8500	0,8520	6.464	5.523
12/10/2022	0,0000	0,0000	0,0000	0,8740	0	0
11/10/2022	0,8800	0,8740	0,8780	0,8740	1.429	1.251
10/10/2022	0,8860	0,8840	0,8840	0,8700	62	54
07/10/2022	0,8700	0,8700	0,8700	0,8700	706	614
06/10/2022	0,8780	0,8460	0,8460	0,8780	8.887	7.735
05/10/2022	0,8740	0,8540	0,8540	0,8740	1.993	1.723
04/10/2022	0,8800	0,8540	0,8540	0,8700	861	742
03/10/2022	0,8800	0,8400	0,8400	0,8700	3.385	2.945
30/09/2022	0,8900	0,8500	0,8900	0,8500	3.015	2.626
29/09/2022	0,8960	0,8800	0,8860	0,8840	39.514	34.912
28/09/2022	0,8980	0,8960	0,8960	0,8980	1.500	1.345
27/09/2022	0,9000	0,8800	0,8900	0,8800	3.245	2.896
26/09/2022	0,9200	0,8660	0,8860	0,8780	12.105	10.720
23/09/2022	0,9500	0,8900	0,9300	0,9060	43.621	40.627
22/09/2022	0,9540	0,9120	0,9460	0,9280	23.863	22.235
21/09/2022	0,9780	0,9100	0,9220	0,9700	42.656	40.698
20/09/2022	0,9680	0,9300	0,9300	0,9620	8.036	7.657
19/09/2022	0,9520	0,9140	0,9280	0,9460	11.550	10.887
16/09/2022	0,0000	0,0000	0,0000	0,9500	0	0
15/09/2022	0,9500	0,9300	0,9500	0,9500	4.648	4.337
14/09/2022	0,9700	0,8980	0,9000	0,9600	15.728	15.051
13/09/2022	0,0000	0,0000	0,0000	0,9200	0	0
12/09/2022	0,9280	0,9040	0,9180	0,9200	2.058	1.882
09/09/2022	0,9680	0,9100	0,9400	0,9360	6.164	5.770
08/09/2022	0,0000	0,0000	0,0000	0,9120	0	0
07/09/2022	0,0000	0,0000	0,0000	0,9120	0	0
06/09/2022	0,9380	0,9100	0,9100	0,9120	1.000	911
05/09/2022	0,9240	0,8740	0,8820	0,9120	23.183	20.965
02/09/2022	0,9220	0,9220	0,9220	0,9100	100	92
01/09/2022	0,9400	0,9020	0,9200	0,9100	2.415	2.231
31/08/2022	0,9120	0,8840	0,8900	0,9120	790	707
30/08/2022	0,8940	0,8800	0,8820	0,8920	5.116	4.549
29/08/2022	0,9400	0,8840	0,9400	0,8900	6.376	5.735
26/08/2022	0,9380	0,9100	0,9380	0,9180	11.726	10.806
25/08/2022	0,9460	0,9300	0,9380	0,9380	775	726
24/08/2022	0,9300	0,8980	0,9200	0,9300	7.232	6.546
23/08/2022	0,9460	0,9160	0,9220	0,9200	3.569	3.294
22/08/2022	0,9580	0,9180	0,9200	0,9560	1.076	1.011
19/08/2022	0,9560	0,9220	0,9220	0,9500	1.901	1.779
18/08/2022	0,9480	0,9400	0,9400	0,9480	1.525	1.435
17/08/2022	0,9580	0,9240	0,9240	0,9320	1.671	1.557
16/08/2022	0,9560	0,9100	0,9120	0,9560	1.489	1.379
12/08/2022	0,9500	0,9300	0,9500	0,9400	6.118	5.751
11/08/2022	0,9500	0,9120	0,9500	0,9500	2.821	2.649
10/08/2022	0,9340	0,8940	0,8940	0,9320	1.542	1.434
09/08/2022	0,9320	0,9320	0,9320	0,9300	50	46
08/08/2022	0,9300	0,8860	0,9080	0,9300	4.098	3.737
05/08/2022	0,9700	0,8720	0,9320	0,8720	52.630	46.651
04/08/2022	0,9940	0,9680	0,9700	0,9680	1.613	1.563
03/08/2022	0,9700	0,9500	0,9500	0,9700	4.032	3.910
02/08/2022	0,9800	0,9200	0,9800	0,9660	3.553	3.360
01/08/2022	0,9600	0,9320	0,9580	0,9500	10.077	9.618
29/07/2022	0,9500	0,9260	0,9360	0,9500	7.449	7.001
28/07/2022	0,9360	0,8800	0,8800	0,9300	6.103	5.622
27/07/2022	0,9040	0,8300	0,8360	0,8880	165.766	141.213
26/07/2022	0,0000	0,0000	0,0000	0,8340	0	0
25/07/2022	0,8560	0,8260	0,8560	0,8340	763	637
22/07/2022	0,8600	0,8400	0,8580	0,8520	1.233	1.050
21/07/2022	0,8400	0,8400	0,8400	0,8400	15.101	12.684
20/07/2022	0,8580	0,8300	0,8580	0,8380	12.156	10.154
19/07/2022	0,8500	0,8300	0,8400	0,8420	84.500	70.463
18/07/2022	0,8460	0,8200	0,8380	0,8400	1.603	1.328
15/07/2022	0,8400	0,8260	0,8400	0,8380	3.657	3.046
14/07/2022	0,8440	0,8360	0,8400	0,8400	910	765
13/07/2022	0,8520	0,8400	0,8400	0,8520	1.400	1.183
12/07/2022	0,8540	0,8040	0,8060	0,8440	2.649	2.180
11/07/2022	0,8420	0,8220	0,8240	0,8220	2.733	2.259
08/07/2022	0,8480	0,8440	0,8440	0,8440	1.492	1.259
07/07/2022	0,8500	0,8120	0,8500	0,8440	8.357	6.953
06/07/2022	0,8700	0,8200	0,8620	0,8500	17.384	14.666
05/07/2022	0,9040	0,8760	0,8760	0,8840	4.400	3.890
04/07/2022	0,9080	0,8800	0,8800	0,9000	401	358
01/07/2022	0,0000	0,0000	0,0000	0,9000	0	0
30/06/2022	0,9140	0,8720	0,8820	0,9000	1.042	922
29/06/2022	0,9240	0,9240	0,9240	0,9240	500	462
28/06/2022	0,9240	0,9000	0,9020	0,9240	902	819
27/06/2022	0,9280	0,9000	0,9280	0,9280	838	763
24/06/2022	0,9380	0,8840	0,8880	0,9300	1.240	1.107
23/06/2022	0,9100	0,9000	0,9000	0,9080	5.034	4.575
22/06/2022	0,9080	0,8640	0,8640	0,9000	2.572	2.305
21/06/2022	0,9300	0,8940	0,8940	0,9300	1.361	1.247
20/06/2022	0,9180	0,9080	0,9180	0,9180	1.162	1.063
17/06/2022	0,8800	0,8600	0,8600	0,8800	6.198	5.394
16/06/2022	0,9060	0,8720	0,8900	0,8800	1.553	1.379
15/06/2022	0,9100	0,8920	0,8920	0,9100	553	496
14/06/2022	0,9100	0,8880	0,9100	0,9100	4.687	4.217
10/06/2022	0,9500	0,9100	0,9180	0,9100	27.125	24.884
09/06/2022	0,0000	0,0000	0,0000	0,9680	0	0
08/06/2022	0,9900	0,9100	0,9120	0,9680	9.823	9.278
07/06/2022	0,9380	0,8880	0,8880	0,9300	8.473	7.818
06/06/2022	0,9240	0,9080	0,9240	0,9220	1.705	1.563
03/06/2022	0,9240	0,8820	0,8880	0,9240	11.000	9.908
02/06/2022	0,9200	0,8980	0,9000	0,9000	3.593	3.250
01/06/2022	0,9120	0,8980	0,9120	0,9100	5.399	4.900
31/05/2022	0,9120	0,8940	0,9020	0,8980	8.635	7.775
30/05/2022	0,9340	0,9000	0,9160	0,9140	10.429	9.423
27/05/2022	0,0000	0,0000	0,0000	0,9340	0	0
26/05/2022	0,9360	0,9340	0,9340	0,9340	514	480
25/05/2022	0,9360	0,9080	0,9360	0,9300	2.300	2.105
24/05/2022	0,9300	0,9080	0,9080	0,9200	4.850	4.440
23/05/2022	0,9580	0,9140	0,9140	0,9360	5.445	4.680
20/05/2022	0,9380	0,9140	0,9300	0,9160	10.854	9.958
19/05/2022	0,9260	0,9000	0,9200	0,9260	3.795	3.467
18/05/2022	0,9380	0,9120	0,9240	0,9320	5.750	5.311
17/05/2022	0,9300	0,9120	0,9200	0,9120	10.843	9.942
16/05/2022	0,9380	0,9100	0,9380	0,9300	3.866	3.582
13/05/2022	0,9680	0,9020	0,9040	0,9240	18.097	16.764
12/05/2022	0,9500	0,9200	0,9260	0,9300	3.044	2.843
11/05/2022	0,9680	0,9400	0,9400	0,9680	887	852
10/05/2022	0,9680	0,9140	0,9400	0,9620	3.950	3.755
09/05/2022	0,9540	0,9420	0,9420	0,9540	515	489
06/05/2022	0,9680	0,9300	0,9600	0,9420	2.776	2.630
05/05/2022	0,9700	0,9520	0,9680	0,9680	8.483	8.199
04/05/2022	0,9700	0,9480	0,9520	0,9680	5.081	4.851
03/05/2022	0,9700	0,9400	0,9500	0,9700	5.508	5.243
29/04/2022	0,9780	0,9500	0,9780	0,9520	7.457	7.129
28/04/2022	0,9840	0,9600	0,9800	0,9780	5.787	5.630
27/04/2022	0,9800	0,9700	0,9700	0,9800	3.704	3.605
26/04/2022	0,9940	0,9760	0,9760	0,9940	2.728	2.702
21/04/2022	1,0100	0,9700	0,9700	1,0100	24.132	23.755
20/04/2022	0,9900	0,9860	0,9860	0,9900	8.120	8.029
19/04/2022	1,0000	0,9800	0,9860	0,9880	10.588	10.457
14/04/2022	1,0000	0,9600	0,9640	1,0000	5.335	5.220
13/04/2022	0,9880	0,9620	0,9760	0,9860	3.711	3.641
12/04/2022	0,9940	0,9540	0,9800	0,9940	2.893	2.815
11/04/2022	1,0100	0,9900	1,0100	1,0100	3.278	3.263
08/04/2022	1,0200	0,9900	1,0200	0,9900	2.891	2.866
07/04/2022	1,0000	0,9700	0,9700	0,9980	27.527	26.974
06/04/2022	0,9860	0,9780	0,9780	0,9780	10.637	10.406
05/04/2022	0,9860	0,9740	0,9780	0,9820	30.953	30.336
04/04/2022	0,9840	0,9700	0,9800	0,9780	2.705	2.639
01/04/2022	0,9980	0,9960	0,9960	0,9980	550	548
31/03/2022	0,9900	0,9600	0,9840	0,9880	8.078	7.963
30/03/2022	0,9860	0,9420	0,9560	0,9800	6.955	6.743
29/03/2022	0,9960	0,9600	0,9920	0,9780	13.451	13.121
28/03/2022	0,9980	0,9480	0,9980	0,9660	10.977	10.620
24/03/2022	0,9680	0,9500	0,9600	0,9600	4.848	4.638
23/03/2022	0,9820	0,9640	0,9820	0,9720	8.570	8.315
22/03/2022	1,0000	0,9740	1,0000	0,9820	32.293	31.840
21/03/2022	1,0100	0,9800	0,9900	0,9940	9.179	9.100
18/03/2022	1,0300	0,9800	1,0200	1,0000	17.106	17.275
17/03/2022	1,0500	1,0200	1,0200	1,0450	4.620	4.778
16/03/2022	1,0400	1,0100	1,0150	1,0400	6.950	7.104
15/03/2022	1,0150	0,9900	0,9900	1,0150	9.725	9.717
14/03/2022	1,0400	1,0400	1,0400	1,0350	1	1
11/03/2022	1,0400	0,9980	1,0200	1,0350	5.942	6.110
10/03/2022	1,0150	0,9980	1,0000	0,9980	2.335	2.348
09/03/2022	1,0400	0,9820	0,9820	1,0400	840	847
08/03/2022	1,0150	0,9700	1,0000	0,9820	18.447	18.209
04/03/2022	1,0450	1,0000	1,0450	1,0200	27.850	27.881
03/03/2022	1,0450	1,0050	1,0450	1,0450	1.200	1.224
02/03/2022	1,0250	1,0200	1,0200	1,0200	3.920	4.002
01/03/2022	1,0450	1,0000	1,0200	1,0300	22.550	22.904
28/02/2022	1,0700	1,0200	1,0600	1,0500	32.839	34.067
25/02/2022	1,1000	1,0800	1,0800	1,1000	6.595	7.248
24/02/2022	1,0800	1,0300	1,0300	1,0500	88.144	92.313
23/02/2022	1,1400	1,0950	1,0950	1,1350	3.780	4.261
22/02/2022	1,1200	1,0900	1,1200	1,1150	6.418	7.073
21/02/2022	1,1300	1,1050	1,1300	1,1300	1.470	1.652
18/02/2022	1,1450	1,1250	1,1450	1,1400	2.911	3.281
17/02/2022	1,1450	1,1300	1,1300	1,1350	2.408	2.733
16/02/2022	1,1600	1,1300	1,1350	1,1600	13.303	15.166
15/02/2022	1,1450	1,1200	1,1200	1,1450	7.088	8.004
14/02/2022	1,1250	1,0850	1,0850	1,1200	32.869	36.800
11/02/2022	1,1550	1,1000	1,1000	1,1400	5.043	5.715
10/02/2022	1,1700	1,1300	1,1300	1,1450	10.710	12.292
09/02/2022	1,1500	1,1200	1,1400	1,1500	20.687	23.516
08/02/2022	1,1700	1,1200	1,1200	1,1400	561	638
07/02/2022	1,1600	1,1200	1,1250	1,1200	24.952	27.992
04/02/2022	1,1350	1,1200	1,1300	1,1200	11.877	13.308
03/02/2022	1,1250	1,1200	1,1200	1,1200	13.584	15.216
02/02/2022	1,1300	1,1000	1,1000	1,1300	26.337	29.381
01/02/2022	1,1200	1,0700	1,1100	1,1000	75.911	82.153
31/01/2022	1,1550	1,1100	1,1400	1,1100	6.315	7.077
28/01/2022	1,1300	1,1200	1,1200	1,1200	9.015	10.096
27/01/2022	1,1400	1,1300	1,1400	1,1400	7.490	8.481
26/01/2022	1,1500	1,1200	1,1500	1,1250	9.631	10.922
25/01/2022	1,1450	1,1200	1,1350	1,1200	13.811	15.561
24/01/2022	1,1550	1,1000	1,1550	1,1200	77.452	86.572
21/01/2022	1,1500	1,1200	1,1200	1,1250	8.848	10.010
20/01/2022	1,1700	1,1200	1,1600	1,1200	55.457	63.083
19/01/2022	1,1800	1,1300	1,1500	1,1600	10.079	11.546
18/01/2022	1,2200	1,1200	1,1200	1,1800	76.759	90.668
17/01/2022	1,1450	1,1200	1,1200	1,1350	37.721	42.578
14/01/2022	1,1350	1,1000	1,1100	1,1000	38.509	42.883
13/01/2022	1,1300	1,0800	1,0800	1,1300	117.981	131.941
12/01/2022	1,0800	1,0600	1,0600	1,0700	4.292	4.586
11/01/2022	1,0800	1,0500	1,0800	1,0600	15.144	16.079
10/01/2022	1,0700	1,0450	1,0550	1,0550	16.618	17.571
07/01/2022	1,0600	1,0200	1,0200	1,0550	4.273	4.497
05/01/2022	1,0550	1,0200	1,0200	1,0500	1.815	1.885
04/01/2022	1,0600	1,0350	1,0450	1,0350	5.795	6.044
03/01/2022	1,0600	1,0300	1,0600	1,0450	16.161	16.886
31/12/2021	1,0550	1,0550	1,0550	1,0550	10	10
30/12/2021	1,0550	1,0250	1,0500	1,0450	6.703	6.976
29/12/2021	1,0800	1,0450	1,0450	1,0750	13.421	14.250
28/12/2021	1,0700	1,0350	1,0350	1,0700	8.144	8.573
27/12/2021	1,0800	1,0300	1,0350	1,0700	447	468
23/12/2021	1,0700	1,0500	1,0700	1,0600	1.432	1.523
22/12/2021	1,0750	1,0150	1,0700	1,0700	5.214	5.556
21/12/2021	1,0700	1,0100	1,0100	1,0700	4.150	4.430
20/12/2021	1,0700	1,0700	1,0700	1,0700	50	53
17/12/2021	1,0900	1,0450	1,0600	1,0750	4.651	4.889
16/12/2021	1,0850	1,0600	1,0600	1,0850	572	606
15/12/2021	1,1000	1,0550	1,1000	1,0700	5.786	6.162
14/12/2021	1,0850	1,0600	1,0700	1,0800	6.461	6.906
13/12/2021	1,1000	1,0750	1,1000	1,0750	27.664	29.963
10/12/2021	1,1050	1,0700	1,0950	1,0900	15.479	16.916
09/12/2021	1,1000	1,0700	1,1000	1,0950	10.178	11.132
08/12/2021	1,1000	1,0700	1,0700	1,0900	19.907	21.549
07/12/2021	1,0800	1,0300	1,0550	1,0800	10.097	10.551
06/12/2021	1,0800	1,0450	1,0750	1,0750	1.532	1.634
03/12/2021	1,0800	1,0500	1,0500	1,0800	29.634	31.449
02/12/2021	1,0250	1,0200	1,0250	1,0250	1.900	1.942
01/12/2021	1,0300	1,0000	1,0300	1,0250	217	223
30/11/2021	1,0150	0,9840	1,0000	1,0150	1.072	1.071
29/11/2021	1,0200	0,9800	0,9960	1,0200	8.656	8.724
26/11/2021	1,0200	0,9760	1,0200	0,9860	26.736	26.684
25/11/2021	1,0500	1,0150	1,0200	1,0500	10.619	10.880
24/11/2021	1,0450	1,0100	1,0300	1,0400	10.378	10.604
23/11/2021	1,0600	1,0200	1,0550	1,0600	14.810	15.320
22/11/2021	1,0700	1,0300	1,0700	1,0550	10.820	11.297
19/11/2021	1,0800	1,0550	1,0750	1,0700	7.354	7.818
18/11/2021	1,0800	1,0550	1,0800	1,0750	2.400	2.572
17/11/2021	1,0800	1,0550	1,0550	1,0550	5.526	5.874
16/11/2021	1,1100	1,0500	1,1100	1,0500	11.129	11.819
15/11/2021	1,1100	1,0750	1,1000	1,0900	1.367	1.486
12/11/2021	1,1200	1,0950	1,0950	1,1050	28.050	30.945
11/11/2021	1,1000	1,0600	1,0600	1,0850	2.052	2.215
10/11/2021	1,0900	1,0500	1,0650	1,0900	19.040	20.426
09/11/2021	1,0850	1,0700	1,0700	1,0850	1.486	1.590
08/11/2021	1,0900	1,0700	1,0700	1,0900	2.900	3.137
05/11/2021	1,0900	1,0550	1,0600	1,0800	13.684	14.636
04/11/2021	1,0800	1,0600	1,0800	1,0650	14.383	15.314
03/11/2021	1,0950	1,0700	1,0900	1,0900	3.901	4.199
02/11/2021	1,0950	1,0650	1,0700	1,0900	12.994	13.958
01/11/2021	1,1100	1,0900	1,1000	1,1000	20.400	22.304
29/10/2021	1,1200	1,0800	1,1200	1,1000	1.810	1.966
27/10/2021	1,1200	1,0800	1,0850	1,1200	4.474	4.847
26/10/2021	1,1100	1,0850	1,1000	1,0850	3.579	3.925
25/10/2021	1,1300	1,1300	1,1300	1,1300	10	11
22/10/2021	1,1200	1,0800	1,0800	1,1200	310	345
21/10/2021	1,1200	1,1000	1,1100	1,1200	9.955	11.064
20/10/2021	1,1250	1,1100	1,1100	1,1200	16.175	18.106
19/10/2021	1,1150	1,0550	1,0550	1,1100	22.407	24.798
18/10/2021	1,1150	1,0700	1,0800	1,0700	21.130	23.043
15/10/2021	1,0850	1,0500	1,0850	1,0800	723	772
14/10/2021	1,0850	1,0700	1,0700	1,0850	4.782	5.133
13/10/2021	1,1100	1,0650	1,0800	1,0900	8.585	9.278
12/10/2021	1,0700	1,0400	1,0400	1,0600	7.550	8.007
11/10/2021	1,0800	1,0400	1,0600	1,0700	26.076	27.730
08/10/2021	1,0700	1,0450	1,0450	1,0550	8.985	9.540
07/10/2021	1,0900	1,0500	1,0650	1,0650	15.504	16.562
06/10/2021	1,0700	1,0400	1,0700	1,0400	11.135	11.751
05/10/2021	1,1000	1,0500	1,1000	1,0650	39.856	42.518
04/10/2021	1,1100	1,0800	1,1000	1,1050	5.394	5.937
01/10/2021	1,1200	1,0100	1,0100	1,0900	32.552	35.196
30/09/2021	1,0500	1,0200	1,0500	1,0400	13.231	13.711
29/09/2021	1,0700	1,0250	1,0450	1,0300	41.444	43.363
28/09/2021	1,0750	1,0500	1,0700	1,0500	53.698	56.780
27/09/2021	1,1500	1,0750	1,1500	1,0800	69.589	76.491
24/09/2021	1,1950	1,1050	1,1400	1,1500	82.308	94.197
23/09/2021	1,2400	1,1400	1,2400	1,1800	73.519	87.668
22/09/2021	1,2700	1,1700	1,2500	1,2050	60.016	73.613
21/09/2021	1,2600	1,1750	1,1750	1,2500	120.714	146.439
20/09/2021	1,1750	1,1250	1,1350	1,1500	54.545	62.378
17/09/2021	1,2100	1,1600	1,1700	1,1800	251.391	296.821
16/09/2021	1,1650	1,0750	1,0900	1,1250	157.715	176.669
15/09/2021	1,0750	1,0100	1,0100	1,0750	60.422	63.299
14/09/2021	1,0250	1,0000	1,0150	1,0100	17.988	18.218
13/09/2021	1,0400	1,0100	1,0350	1,0250	62.377	63.929
10/09/2021	1,0800	1,0500	1,0750	1,0500	21.482	22.659
09/09/2021	1,0850	1,0600	1,0600	1,0700	34.288	36.683
08/09/2021	1,0850	1,0300	1,0850	1,0650	52.126	55.479
07/09/2021	1,1100	1,0550	1,1000	1,0850	39.620	42.555
06/09/2021	1,1450	1,0750	1,0750	1,1050	27.261	30.406
03/09/2021	1,1000	1,0700	1,0800	1,0750	13.709	14.849
02/09/2021	1,1000	1,0850	1,0850	1,1000	1.310	1.423
01/09/2021	1,1100	1,0800	1,0800	1,1100	4.046	4.433
31/08/2021	1,1200	1,0850	1,1200	1,1200	22.997	25.559
30/08/2021	1,1250	1,0750	1,0900	1,1200	21.879	24.249
27/08/2021	1,0950	1,0800	1,0800	1,0950	9.341	10.093
26/08/2021	1,1200	1,0900	1,1000	1,1100	14.741	16.115
25/08/2021	1,1600	1,1050	1,1450	1,1300	3.765	4.204
24/08/2021	1,1450	1,1100	1,1200	1,1400	15.735	17.747
23/08/2021	1,1200	1,0800	1,0900	1,1200	30.711	34.009
20/08/2021	1,0950	1,0750	1,0750	1,0950	15.451	16.738
19/08/2021	1,1450	1,0700	1,1200	1,0900	14.071	15.338
18/08/2021	1,1600	1,1350	1,1550	1,1450	24.425	28.013
17/08/2021	1,1750	1,1250	1,1350	1,1450	66.242	76.187
16/08/2021	1,1450	0,9600	0,9600	1,1450	240.880	260.071
13/08/2021	0,9960	0,9500	0,9500	0,9960	24.983	24.743
12/08/2021	0,9960	0,9520	0,9520	0,9960	3.562	3.476
11/08/2021	1,0100	0,9700	0,9860	0,9960	12.064	12.014
10/08/2021	0,9800	0,9340	0,9540	0,9800	11.160	10.673
09/08/2021	0,9860	0,9300	0,9400	0,9540	3.104	2.962
06/08/2021	0,9700	0,9420	0,9500	0,9420	35.321	33.288
05/08/2021	0,9780	0,9640	0,9700	0,9780	1.807	1.749
04/08/2021	0,9860	0,9300	0,9300	0,9800	1.455	1.424
03/08/2021	0,9800	0,9400	0,9800	0,9700	4.997	4.826
02/08/2021	0,9960	0,9400	0,9400	0,9780	3.410	3.365
30/07/2021	0,9800	0,9520	0,9800	0,9780	1.278	1.243
29/07/2021	0,9800	0,9480	0,9800	0,9780	6.916	6.759
28/07/2021	0,9800	0,9240	0,9400	0,9800	2.659	2.560
27/07/2021	0,9800	0,9400	0,9800	0,9680	7.289	7.010
26/07/2021	0,9700	0,9260	0,9260	0,9700	511	477
23/07/2021	0,9500	0,9260	0,9500	0,9360	2.590	2.449
22/07/2021	0,9600	0,9400	0,9400	0,9560	1.850	1.763
21/07/2021	0,9580	0,9200	0,9280	0,9580	12.777	11.963
20/07/2021	0,9280	0,9120	0,9120	0,9280	6.777	6.191
19/07/2021	0,9500	0,9280	0,9420	0,9320	11.720	10.985
16/07/2021	0,9840	0,9500	0,9680	0,9820	5.608	5.354
15/07/2021	0,9900	0,9700	0,9900	0,9820	9.755	9.431
14/07/2021	0,9940	0,9760	0,9760	0,9900	7.601	7.508
13/07/2021	0,9760	0,9760	0,9760	0,9760	1.023	998
12/07/2021	1,0100	0,9760	1,0100	0,9760	25.699	25.640
09/07/2021	0,9800	0,9800	0,9800	0,9800	1.431	1.402
08/07/2021	0,9800	0,9600	0,9700	0,9600	12.450	12.018
07/07/2021	1,0000	0,9740	0,9880	0,9880	13.400	13.234
06/07/2021	0,9960	0,9800	0,9860	0,9880	12.603	12.423
05/07/2021	1,0100	0,9980	1,0000	1,0000	6.550	6.575
02/07/2021	1,0500	1,0250	1,0350	1,0350	7.912	8.178
01/07/2021	1,0500	1,0300	1,0500	1,0350	31.186	32.329
30/06/2021	1,0500	1,0300	1,0500	1,0300	24.118	24.965
29/06/2021	1,0600	1,0500	1,0600	1,0500	22.816	23.993
28/06/2021	1,0600	1,0400	1,0500	1,0500	13.700	14.367
25/06/2021	1,0700	1,0500	1,0700	1,0600	1.288	1.370
24/06/2021	1,0800	1,0500	1,0600	1,0600	8.405	8.905
23/06/2021	1,0900	1,0650	1,0700	1,0650	21.092	22.690
22/06/2021	1,0950	1,0350	1,0500	1,0750	38.485	41.305
18/06/2021	1,0550	1,0350	1,0550	1,0400	30.510	31.927
17/06/2021	1,0850	1,0500	1,0600	1,0500	13.034	13.774
16/06/2021	1,0700	1,0450	1,0450	1,0550	14.666	15.470
15/06/2021	1,0800	1,0500	1,0800	1,0500	20.330	21.727
14/06/2021	1,0850	1,0600	1,0600	1,0800	22.953	24.686
11/06/2021	1,0650	1,0350	1,0350	1,0600	19.052	19.992
10/06/2021	1,0400	1,0250	1,0250	1,0400	17.296	17.888
09/06/2021	1,0450	1,0250	1,0250	1,0250	53.209	54.891
08/06/2021	1,0500	1,0200	1,0200	1,0250	68.031	70.125
07/06/2021	1,0350	1,0200	1,0200	1,0200	31.952	32.706
04/06/2021	1,0400	1,0100	1,0200	1,0400	24.819	25.403
03/06/2021	1,0400	1,0250	1,0300	1,0300	15.309	15.783
02/06/2021	1,0450	0,9960	1,0100	1,0400	43.680	44.689
01/06/2021	1,0350	1,0100	1,0150	1,0250	6.329	6.473
31/05/2021	1,0300	1,0000	1,0050	1,0100	9.632	9.747
28/05/2021	1,0300	1,0000	1,0000	1,0300	4.495	4.579
27/05/2021	1,0250	0,9960	1,0050	1,0050	17.724	17.876
26/05/2021	1,0500	1,0100	1,0200	1,0250	48.170	49.889
25/05/2021	1,0200	0,9960	1,0000	1,0200	31.453	31.671
24/05/2021	1,0200	0,9640	0,9680	1,0000	70.044	69.326
21/05/2021	0,9940	0,9580	0,9900	0,9680	38.859	37.822
20/05/2021	1,0150	0,9800	1,0000	0,9920	24.231	23.938
19/05/2021	1,0300	0,9860	1,0250	0,9940	80.670	80.273
18/05/2021	1,1100	1,0050	1,0850	1,0200	101.196	104.599
17/05/2021	1,1200	1,0650	1,0700	1,0850	68.020	74.674
14/05/2021	1,1000	1,0000	1,0000	1,0700	72.083	76.987
13/05/2021	1,0000	0,9600	0,9700	1,0000	39.498	39.045
12/05/2021	1,0300	0,9740	1,0000	0,9800	20.050	19.957
11/05/2021	1,0000	0,9600	1,0000	0,9880	20.025	19.449
10/05/2021	1,0500	0,9960	1,0500	1,0000	31.586	31.889
07/05/2021	1,0200	0,9840	0,9840	1,0100	11.111	11.208
06/05/2021	1,0300	0,9960	1,0300	1,0100	13.662	13.793
05/05/2021	1,0500	1,0000	1,0100	1,0200	21.285	21.883
29/04/2021	1,0200	0,9900	0,9960	1,0050	19.788	19.803
28/04/2021	0,9840	0,9520	0,9840	0,9800	30.838	29.974
27/04/2021	1,0250	0,9760	1,0250	0,9840	37.735	37.388
26/04/2021	1,0550	1,0100	1,0500	1,0250	33.372	34.146
23/04/2021	1,0300	0,9900	1,0000	1,0050	27.311	27.666
22/04/2021	0,9880	0,9380	0,9380	0,9820	17.521	17.085
21/04/2021	0,9700	0,9380	0,9700	0,9460	11.478	10.876
20/04/2021	0,9800	0,9500	0,9520	0,9560	24.472	23.595
19/04/2021	1,0150	0,9500	1,0150	0,9580	70.871	68.224
16/04/2021	1,0500	0,9900	1,0250	0,9900	26.367	26.720
15/04/2021	1,0950	1,0300	1,0700	1,0500	164.074	175.577
14/04/2021	1,0600	0,8700	0,8760	1,0600	171.013	164.342
13/04/2021	0,8660	0,8400	0,8500	0,8600	5.113	4.370
12/04/2021	0,8840	0,8500	0,8840	0,8500	8.443	7.201
09/04/2021	0,9000	0,8520	0,8860	0,8640	10.572	9.160
08/04/2021	0,8600	0,8320	0,8340	0,8480	8.937	7.545
07/04/2021	0,8600	0,8240	0,8520	0,8360	29.286	24.599
06/04/2021	0,8800	0,8320	0,8320	0,8620	10.457	9.048
01/04/2021	0,8760	0,8400	0,8400	0,8660	2.205	1.921
31/03/2021	0,8820	0,8500	0,8680	0,8620	51.222	44.447
30/03/2021	0,8820	0,8400	0,8420	0,8580	57.905	49.467
29/03/2021	0,8800	0,8060	0,8060	0,8420	49.994	42.240
26/03/2021	0,8300	0,8000	0,8300	0,8160	18.008	14.656
24/03/2021	0,8000	0,7820	0,7980	0,7960	10.566	8.370
23/03/2021	0,8100	0,7940	0,8000	0,7940	33.885	27.034
22/03/2021	0,8100	0,7980	0,8000	0,8000	9.546	7.646
19/03/2021	0,8000	0,7900	0,7900	0,8000	10.581	8.405
18/03/2021	0,8000	0,7920	0,8000	0,8000	24.247	19.335
17/03/2021	0,8100	0,7940	0,7940	0,8000	26.558	21.298
16/03/2021	0,8180	0,7960	0,8180	0,7980	39.589	31.704
12/03/2021	0,8100	0,7980	0,8000	0,8020	27.818	22.266
11/03/2021	0,8300	0,7940	0,7960	0,8000	87.338	70.399
10/03/2021	0,8200	0,7900	0,7920	0,8000	39.730	31.668
09/03/2021	0,8000	0,7920	0,8000	0,7920	5.030	4.004
08/03/2021	0,8040	0,7900	0,8040	0,7960	22.820	18.205
05/03/2021	0,8200	0,7980	0,7980	0,8000	11.642	9.319
04/03/2021	0,7980	0,7920	0,7920	0,7940	3.300	2.615
03/03/2021	0,8000	0,7800	0,8000	0,8000	33.512	26.757
02/03/2021	0,8000	0,7920	0,7920	0,8000	11.974	9.570
01/03/2021	0,8200	0,7940	0,8040	0,8000	42.907	34.352
26/02/2021	0,7980	0,7740	0,7960	0,7920	4.082	3.228
25/02/2021	0,8000	0,7860	0,8000	0,7960	5.200	4.125
24/02/2021	0,8000	0,7820	0,7820	0,8000	5.390	4.301
23/02/2021	0,8000	0,7700	0,7800	0,7960	8.705	6.885
22/02/2021	0,8480	0,7900	0,8480	0,8000	11.039	8.820
19/02/2021	0,7900	0,7740	0,7900	0,7780	16.885	13.208
18/02/2021	0,7980	0,7740	0,7820	0,7860	4.642	3.656
17/02/2021	0,8000	0,7800	0,7900	0,7860	13.180	10.444
16/02/2021	0,8000	0,8000	0,8000	0,8000	1.500	1.200
15/02/2021	0,8140	0,7900	0,8000	0,8000	24.886	19.911
12/02/2021	0,8000	0,7940	0,8000	0,8000	33.424	26.737
11/02/2021	0,8100	0,7800	0,7800	0,8100	5.840	4.692
10/02/2021	0,8000	0,7960	0,8000	0,8000	7.866	6.280
09/02/2021	0,8000	0,7980	0,8000	0,8000	3.752	3.000
08/02/2021	0,8260	0,7920	0,7920	0,8080	847	684
05/02/2021	0,8280	0,8100	0,8280	0,8260	1.840	1.519
04/02/2021	0,8080	0,8080	0,8080	0,8080	200	161
03/02/2021	0,8120	0,8080	0,8080	0,8080	1.632	1.319
02/02/2021	0,8220	0,7900	0,8000	0,8100	4.147	3.331
01/02/2021	0,8100	0,7920	0,8000	0,8020	5.870	4.709
29/01/2021	0,8480	0,8040	0,8480	0,8080	13.474	10.939
28/01/2021	0,8340	0,8080	0,8100	0,8180	2.450	1.987
27/01/2021	0,8400	0,8180	0,8400	0,8200	8.050	6.636
26/01/2021	0,8380	0,8180	0,8380	0,8300	1.036	858
25/01/2021	0,8360	0,8200	0,8300	0,8240	3.782	3.115
22/01/2021	0,8280	0,8180	0,8240	0,8200	3.302	2.708
21/01/2021	0,8400	0,8200	0,8260	0,8340	7.673	6.354
20/01/2021	0,8400	0,8180	0,8360	0,8260	6.480	5.369
19/01/2021	0,8700	0,8320	0,8700	0,8400	38.810	32.408
18/01/2021	0,8600	0,8320	0,8500	0,8460	4.007	3.395
15/01/2021	0,8800	0,8480	0,8800	0,8480	19.109	16.521
14/01/2021	0,9000	0,8560	0,8800	0,8580	23.890	20.783
13/01/2021	0,8820	0,8760	0,8800	0,8800	18.308	16.105
12/01/2021	0,9280	0,8860	0,8900	0,9000	13.120	11.813
11/01/2021	0,9300	0,9000	0,9200	0,9060	5.120	4.650
08/01/2021	0,9460	0,9340	0,9380	0,9340	4.080	3.846
07/01/2021	0,9480	0,9140	0,9220	0,9320	10.409	9.607
05/01/2021	0,9700	0,9500	0,9500	0,9500	6.150	5.872
04/01/2021	0,9600	0,9500	0,9600	0,9520	4.972	4.737
31/12/2020	0,9600	0,9500	0,9600	0,9500	750	716
30/12/2020	0,9580	0,8880	0,9040	0,9580	17.595	16.356
29/12/2020	0,9120	0,9000	0,9060	0,9040	7.658	6.946
28/12/2020	0,8980	0,8880	0,8900	0,8980	11.420	10.173
23/12/2020	0,9040	0,8720	0,8720	0,8940	20.443	18.081
22/12/2020	0,9120	0,8500	0,8500	0,9120	52.584	45.258
21/12/2020	0,8900	0,8300	0,8900	0,8760	14.413	12.263
18/12/2020	0,8880	0,8700	0,8720	0,8780	6.309	5.498
17/12/2020	0,9000	0,8700	0,9000	0,8960	3.207	2.876
16/12/2020	0,9000	0,8800	0,8800	0,8920	2.484	2.213
15/12/2020	0,8880	0,8500	0,8500	0,8820	2.634	2.294
14/12/2020	0,9060	0,8800	0,9000	0,8900	29.190	26.137
11/12/2020	0,9060	0,9020	0,9060	0,9020	2.480	2.244
10/12/2020	0,9140	0,8620	0,8620	0,9060	1.163	1.036
09/12/2020	0,9180	0,9080	0,9180	0,9160	1.102	1.009
08/12/2020	0,9200	0,8920	0,9120	0,9160	11.360	10.325
07/12/2020	0,9700	0,9400	0,9400	0,9500	6.976	6.647
04/12/2020	0,9400	0,9080	0,9080	0,9380	5.780	5.389
03/12/2020	0,9220	0,9000	0,9000	0,9180	2.000	1.834
02/12/2020	0,9080	0,8900	0,8900	0,9080	16.765	15.003
01/12/2020	0,9080	0,8760	0,9000	0,8800	15.975	14.216
30/11/2020	0,9060	0,8640	0,9060	0,8640	1.493	1.294
27/11/2020	0,9100	0,8580	0,8600	0,8760	18.847	16.420
26/11/2020	0,9000	0,8640	0,8900	0,8760	12.534	11.165
25/11/2020	0,8900	0,8580	0,8840	0,8900	4.651	4.087
24/11/2020	0,9020	0,8860	0,8900	0,8960	8.040	7.209
23/11/2020	0,9000	0,8500	0,9000	0,8900	27.233	23.554
20/11/2020	0,9180	0,8960	0,8960	0,9040	943	852
19/11/2020	0,9100	0,8860	0,9100	0,8960	2.282	2.038
18/11/2020	0,9200	0,8800	0,8800	0,9140	5.670	5.083
17/11/2020	0,9200	0,8800	0,8800	0,8860	21.771	19.473
16/11/2020	0,9500	0,9000	0,9400	0,9080	32.215	29.740
13/11/2020	0,9100	0,8900	0,8900	0,9020	9.017	8.110
12/11/2020	0,9400	0,8860	0,9160	0,9000	9.265	8.327
11/11/2020	0,9360	0,8400	0,8400	0,9160	52.018	46.603
10/11/2020	0,8600	0,7760	0,7760	0,8560	49.146	40.701
09/11/2020	0,8000	0,7420	0,7800	0,7760	10.088	7.835
06/11/2020	0,7700	0,7420	0,7700	0,7440	1.942	1.467
05/11/2020	0,7800	0,7580	0,7800	0,7740	1.025	789
04/11/2020	0,7980	0,7780	0,7800	0,7880	1.750	1.370
03/11/2020	0,7600	0,7300	0,7400	0,7600	950	712
02/11/2020	0,7840	0,7580	0,7840	0,7580	1.735	1.316
30/10/2020	0,7980	0,7360	0,7920	0,7840	4.925	3.793
29/10/2020	0,8780	0,7820	0,8780	0,7860	9.944	8.018
27/10/2020	0,8200	0,8100	0,8200	0,8200	594	486
26/10/2020	0,8600	0,8440	0,8440	0,8520	1.170	996
23/10/2020	0,8660	0,8100	0,8360	0,8580	1.145	974
22/10/2020	0,8140	0,8000	0,8120	0,8000	9.538	7.681
21/10/2020	0,8300	0,8020	0,8200	0,8200	13.730	11.269
20/10/2020	0,8380	0,8280	0,8380	0,8340	5.308	4.430
19/10/2020	0,9200	0,8700	0,9200	0,8700	426	372
16/10/2020	0,8640	0,8300	0,8640	0,8580	1.960	1.674
15/10/2020	0,8800	0,8500	0,8780	0,8740	12.869	11.264
14/10/2020	0,8920	0,8900	0,8900	0,8760	300	267
13/10/2020	0,9240	0,8740	0,9240	0,8760	531	465
12/10/2020	0,0000	0,0000	0,0000	0,9380	0	0
09/10/2020	0,9400	0,8780	0,8800	0,9380	2.370	2.127
08/10/2020	0,8860	0,8780	0,8800	0,8800	7.180	6.318
07/10/2020	0,9100	0,8800	0,9000	0,8800	11.412	10.126
06/10/2020	0,9000	0,8760	0,8780	0,8800	20.094	17.819
05/10/2020	0,9000	0,8740	0,8980	0,8780	16.600	14.645
02/10/2020	0,8740	0,8720	0,8740	0,8740	9.650	8.432
01/10/2020	0,9180	0,8700	0,8800	0,8740	17.319	15.348
30/09/2020	0,8800	0,8300	0,8300	0,8800	6.600	5.797
29/09/2020	0,8700	0,8700	0,8700	0,8960	100	87
28/09/2020	0,9000	0,8700	0,8880	0,8960	17.862	15.790
25/09/2020	0,8800	0,8780	0,8800	0,8800	6.720	5.913
24/09/2020	0,8820	0,8780	0,8780	0,8800	13.700	12.059
23/09/2020	0,8840	0,8800	0,8840	0,8800	13.110	11.558
22/09/2020	0,8900	0,8620	0,8620	0,8800	28.177	24.818
21/09/2020	0,8900	0,8500	0,8800	0,8700	13.863	12.129
18/09/2020	0,8500	0,8200	0,8200	0,8500	2.770	2.336
17/09/2020	0,0000	0,0000	0,0000	0,8700	0	0
16/09/2020	0,8740	0,8740	0,8740	0,8700	200	174
15/09/2020	0,0000	0,0000	0,0000	0,8700	0	0
14/09/2020	0,8920	0,8700	0,8840	0,8700	1.142	1.001
11/09/2020	0,8700	0,8060	0,8300	0,8700	1.209	1.011
10/09/2020	0,8600	0,8540	0,8540	0,8560	650	556
09/09/2020	0,8340	0,8280	0,8340	0,8540	188	155
08/09/2020	0,8880	0,8500	0,8500	0,8540	2.010	1.714
07/09/2020	0,9000	0,8740	0,8740	0,8800	721	634
04/09/2020	0,9080	0,8980	0,8980	0,9000	450	405
03/09/2020	0,9000	0,9000	0,9000	0,9000	1.211	1.089
02/09/2020	0,9180	0,8700	0,9060	0,9060	1.899	1.707
01/09/2020	0,9040	0,8780	0,9040	0,8780	208	182
31/08/2020	0,0000	0,0000	0,0000	0,8780	0	0
28/08/2020	0,9100	0,8700	0,8700	0,8780	1.406	1.238
27/08/2020	0,9000	0,8640	0,8640	0,9000	1.108	989
26/08/2020	0,9280	0,8800	0,9200	0,9140	1.010	923
25/08/2020	0,9400	0,9340	0,9400	0,9340	189	176
24/08/2020	0,9360	0,8980	0,8980	0,9340	1.392	1.262
21/08/2020	0,8900	0,8600	0,8900	0,8720	482	420
20/08/2020	0,9360	0,9300	0,9300	0,9120	300	279
19/08/2020	0,9800	0,9120	0,9640	0,9120	2.695	2.527
18/08/2020	0,9300	0,9020	0,9300	0,9040	3.971	3.612
17/08/2020	0,8960	0,8100	0,8100	0,9020	318	272
14/08/2020	0,0000	0,0000	0,0000	0,9020	0	0
13/08/2020	0,0000	0,0000	0,0000	0,9020	0	0
12/08/2020	0,9020	0,8780	0,8780	0,9020	980	877
11/08/2020	0,9800	0,8100	0,8100	0,9020	3.831	3.599
10/08/2020	0,9100	0,9000	0,9100	0,9000	200	181
07/08/2020	0,9280	0,8620	0,9280	0,9000	921	834
06/08/2020	0,0000	0,0000	0,0000	0,9280	0	0
05/08/2020	0,9460	0,9100	0,9100	0,9280	600	556
04/08/2020	0,8920	0,8900	0,8900	0,8920	1.300	1.158
03/08/2020	0,8820	0,8000	0,8000	0,8780	829	718
31/07/2020	0,8500	0,8220	0,8500	0,8380	1.729	1.451
30/07/2020	0,8600	0,8500	0,8600	0,8560	1.914	1.637
29/07/2020	0,9000	0,8500	0,8680	0,8760	3.694	3.175
28/07/2020	0,9500	0,9080	0,9080	0,9080	2.930	2.706
27/07/2020	0,9260	0,9160	0,9160	0,9240	928	852
24/07/2020	0,9000	0,9000	0,9000	0,9000	5.494	4.944
23/07/2020	0,9100	0,8500	0,8500	0,9020	1.248	1.108
22/07/2020	0,8980	0,8940	0,8940	0,9100	200	179
21/07/2020	0,9200	0,8900	0,9200	0,9100	1.513	1.377
20/07/2020	0,9000	0,8960	0,8960	0,9180	400	359
17/07/2020	0,0000	0,0000	0,0000	0,9180	0	0
16/07/2020	0,0000	0,0000	0,0000	0,9180	0	0
15/07/2020	0,9180	0,9100	0,9100	0,9180	750	687
14/07/2020	0,9200	0,8860	0,8860	0,9200	640	582
13/07/2020	0,8740	0,8300	0,8300	0,8600	2.858	2.456
10/07/2020	0,8900	0,8100	0,8100	0,8980	417	360
09/07/2020	0,9000	0,8500	0,8500	0,8980	3.700	3.294
08/07/2020	0,9000	0,9000	0,9000	0,8900	150	135
07/07/2020	0,9100	0,7820	0,7820	0,8900	3.926	3.486
06/07/2020	0,9000	0,8500	0,9000	0,8660	103	92
03/07/2020	0,8660	0,8640	0,8640	0,8660	290	250
02/07/2020	0,8700	0,8660	0,8660	0,8660	6.779	5.870
01/07/2020	0,0000	0,0000	0,0000	0,8700	0	0
30/06/2020	0,8800	0,8700	0,8700	0,8700	7.532	6.555
29/06/2020	0,8800	0,8220	0,8300	0,8800	4.841	4.196
26/06/2020	0,8640	0,8160	0,8360	0,8560	6.456	5.426
25/06/2020	0,8400	0,8400	0,8400	0,8480	61	51
24/06/2020	0,8400	0,8400	0,8400	0,8480	100	84
23/06/2020	0,8580	0,8000	0,8000	0,8480	3.077	2.567
22/06/2020	0,8300	0,8000	0,8280	0,8020	550	441
19/06/2020	0,0000	0,0000	0,0000	0,8040	0	0
18/06/2020	0,8040	0,8000	0,8000	0,8040	1.587	1.275
17/06/2020	0,8400	0,8100	0,8400	0,8180	4.949	4.086
16/06/2020	0,9460	0,8300	0,9460	0,8400	1.843	1.545
15/06/2020	0,8340	0,8100	0,8100	0,8220	4.453	3.657
12/06/2020	0,8520	0,8500	0,8520	0,8520	700	596
11/06/2020	0,8660	0,8480	0,8660	0,8520	5.331	4.555
10/06/2020	0,9060	0,8980	0,9060	0,9000	4.660	4.196
09/06/2020	0,9100	0,9060	0,9100	0,9060	1.950	1.773
05/06/2020	0,9520	0,9160	0,9520	0,9160	1.200	1.113
04/06/2020	0,9480	0,9000	0,9000	0,9300	4.877	4.540
03/06/2020	0,9520	0,9200	0,9200	0,9300	5.090	4.773
02/06/2020	0,9400	0,8600	0,8800	0,9200	17.129	15.275
01/06/2020	0,8980	0,8500	0,8640	0,8520	7.216	6.227
29/05/2020	0,0000	0,0000	0,0000	0,9000	0	0
28/05/2020	0,0000	0,0000	0,0000	0,9000	0	0
27/05/2020	0,9000	0,8800	0,8800	0,9000	1.730	1.546
26/05/2020	0,8880	0,8040	0,8040	0,8800	412	359
25/05/2020	0,8800	0,8800	0,8800	0,8800	1.913	1.683
22/05/2020	0,0000	0,0000	0,0000	0,8720	0	0
21/05/2020	0,9100	0,8720	0,8800	0,8720	4.020	3.531
20/05/2020	0,8900	0,8700	0,8900	0,8700	3.110	2.738
19/05/2020	0,9120	0,8600	0,9120	0,9000	573	516
18/05/2020	0,9500	0,9500	0,9500	0,9000	24	22
15/05/2020	0,9360	0,9000	0,9360	0,9000	4.502	4.051
14/05/2020	0,8940	0,8500	0,8500	0,8700	122	103
13/05/2020	0,8720	0,8640	0,8700	0,8700	328	284
12/05/2020	0,8700	0,8420	0,8700	0,8700	1.625	1.412
11/05/2020	0,9000	0,8700	0,9000	0,8700	1.641	1.438
08/05/2020	0,9300	0,8880	0,8880	0,9160	598	547
07/05/2020	0,8880	0,8880	0,8880	0,8400	3	2
06/05/2020	0,8960	0,8400	0,8460	0,8400	1.282	1.079
05/05/2020	0,9420	0,8500	0,9420	0,8580	7.428	6.471
04/05/2020	0,9200	0,8720	0,9200	0,8800	4.132	3.644
30/04/2020	0,9420	0,9420	0,9420	0,9420	150	141
29/04/2020	0,9500	0,9200	0,9500	0,9420	1.605	1.513
28/04/2020	0,9600	0,9500	0,9600	0,9520	4.165	3.965
27/04/2020	0,9500	0,9300	0,9400	0,9380	8.620	8.107
24/04/2020	0,0000	0,0000	0,0000	0,9400	0	0
23/04/2020	0,9400	0,9100	0,9100	0,9400	1.598	1.497
22/04/2020	0,9400	0,9100	0,9300	0,9300	2.626	2.446
21/04/2020	0,8900	0,8900	0,8900	0,9200	250	222
16/04/2020	0,9460	0,9200	0,9460	0,9200	1.076	990
15/04/2020	0,9480	0,8900	0,9440	0,8940	850	767
14/04/2020	0,9020	0,8700	0,8700	0,9020	3.272	2.940
09/04/2020	0,8720	0,8720	0,8720	0,8840	240	209
08/04/2020	0,8960	0,8820	0,8820	0,8840	3.350	2.962
07/04/2020	0,8820	0,8600	0,8700	0,8820	3.000	2.616
06/04/2020	0,8980	0,8620	0,8740	0,8620	2.442	2.105
03/04/2020	0,8520	0,8500	0,8500	0,8520	171	145
02/04/2020	0,8700	0,8300	0,8700	0,8520	2.813	2.384
01/04/2020	0,8760	0,8580	0,8740	0,8700	1.068	927
31/03/2020	0,8900	0,8700	0,8900	0,8740	1.900	1.667
30/03/2020	0,9000	0,8400	0,8400	0,8700	7.698	6.604
27/03/2020	0,9500	0,8300	0,9500	0,8320	11.013	9.300
26/03/2020	0,9300	0,8800	0,8880	0,8960	1.164	1.043
24/03/2020	0,8900	0,8700	0,8880	0,8760	680	595
23/03/2020	0,8800	0,8800	0,8800	0,8800	1.000	880
20/03/2020	0,8900	0,8600	0,8800	0,8880	3.900	3.383
19/03/2020	0,8680	0,8400	0,8420	0,8540	7.799	6.641
18/03/2020	0,8780	0,8700	0,8780	0,8780	2.251	1.968
17/03/2020	0,9000	0,8780	0,8780	0,8780	101	90
16/03/2020	0,9860	0,8760	0,9860	0,8780	2.442	2.227
13/03/2020	1,0600	0,9620	0,9980	0,9860	29.231	30.201
12/03/2020	0,9640	0,8760	0,9500	0,9500	27.230	25.229
11/03/2020	1,0950	1,0000	1,0950	1,0100	10.846	11.059
10/03/2020	1,1450	1,0200	1,0200	1,0850	22.729	24.969
09/03/2020	1,1200	1,0050	1,1200	1,0200	44.957	47.257
06/03/2020	1,1900	1,0700	1,1200	1,1700	23.672	27.047
05/03/2020	1,2000	1,1400	1,2000	1,1400	1.229	1.409
04/03/2020	1,2100	1,1600	1,1900	1,2050	13.180	15.806
03/03/2020	1,2100	1,1600	1,2100	1,1700	1.520	1.782
28/02/2020	1,1700	1,1250	1,1700	1,1300	9.900	11.289
27/02/2020	1,2500	1,1900	1,2500	1,2000	9.350	11.307
26/02/2020	1,2500	1,1900	1,2200	1,2500	10.127	12.473
25/02/2020	1,2500	1,2050	1,2200	1,2500	27.015	32.898
24/02/2020	1,3000	1,2200	1,3000	1,2200	59.592	74.708
21/02/2020	1,3600	1,3250	1,3600	1,3250	20.300	27.168
20/02/2020	1,4100	1,3650	1,3650	1,3800	15.518	21.492
19/02/2020	1,4200	1,3800	1,4000	1,3800	18.611	25.967
18/02/2020	1,4650	1,3950	1,4150	1,4300	343.753	490.129
17/02/2020	1,4200	1,2950	1,2950	1,4150	323.675	437.172
14/02/2020	1,3250	1,3000	1,3050	1,3200	8.750	11.421
13/02/2020	1,3300	1,2950	1,3000	1,3200	2.225	2.941
12/02/2020	1,3300	1,3050	1,3300	1,3300	39.320	52.195
11/02/2020	1,3350	1,2750	1,3250	1,3300	13.562	17.880
10/02/2020	1,3450	1,3000	1,3000	1,3000	297.687	386.993
07/02/2020	1,3200	1,2900	1,2900	1,3050	7.700	10.031
06/02/2020	1,2950	1,2650	1,2650	1,2800	3.195	4.084
05/02/2020	1,3000	1,2650	1,3000	1,2800	6.184	7.896
04/02/2020	1,3100	1,2700	1,2700	1,2950	312	401
03/02/2020	1,3200	1,2600	1,2950	1,2950	6.471	8.369
31/01/2020	1,3250	1,2800	1,2800	1,2950	9.082	11.670
30/01/2020	1,2900	1,2900	1,2900	1,2900	1.880	2.425
29/01/2020	1,2950	1,2900	1,2950	1,2900	2.007	2.593
28/01/2020	1,3200	1,2900	1,3100	1,2900	7.997	10.384
27/01/2020	1,3400	1,3150	1,3300	1,3300	15.963	21.169
24/01/2020	1,3400	1,3000	1,3000	1,3400	8.180	10.934
23/01/2020	1,3350	1,3000	1,3350	1,3000	6.115	7.985
22/01/2020	1,3400	1,3400	1,3400	1,3400	1.000	1.340
21/01/2020	1,3200	1,3000	1,3200	1,3150	6.977	9.163
20/01/2020	1,3250	1,2800	1,2800	1,3250	7.250	9.408
17/01/2020	1,3100	1,3050	1,3050	1,3050	2.428	3.175
16/01/2020	1,3500	1,3100	1,3150	1,3450	3.344	4.480
15/01/2020	1,3300	1,3150	1,3200	1,3150	4.070	5.365
14/01/2020	1,3600	1,3250	1,3550	1,3600	4.150	5.635
13/01/2020	1,3250	1,3150	1,3200	1,3200	3.760	4.963
10/01/2020	1,3550	1,3250	1,3250	1,3500	1.610	2.152
09/01/2020	1,3600	1,3200	1,3500	1,3250	13.076	17.474
08/01/2020	1,3450	1,3100	1,3100	1,3450	439	585
07/01/2020	1,3600	1,3300	1,3300	1,3400	12.970	17.490
03/01/2020	1,2950	1,2850	1,2900	1,2950	1.246	1.610
02/01/2020	1,3200	1,3000	1,3150	1,3150	4.100	5.360
31/12/2019	1,3050	1,3000	1,3000	1,3050	2.100	2.735
30/12/2019	1,3000	1,2750	1,2900	1,2750	5.435	6.996
27/12/2019	1,2850	1,2700	1,2750	1,2750	1.650	2.104
23/12/2019	1,2800	1,2400	1,2600	1,2550	36.817	46.274
20/12/2019	1,2900	1,2500	1,2700	1,2600	23.637	29.860
19/12/2019	1,3350	1,2800	1,3350	1,2800	16.892	22.081
18/12/2019	1,3350	1,3050	1,3300	1,3300	3.133	4.143
17/12/2019	1,3400	1,3000	1,3400	1,3350	4.918	6.452
16/12/2019	1,3000	1,2950	1,3000	1,2950	1.444	1.872
13/12/2019	1,3350	1,3000	1,3000	1,3150	2.197	2.878
12/12/2019	1,3250	1,2950	1,2950	1,3150	2.035	2.657
11/12/2019	1,3350	1,2850	1,2850	1,3350	2.688	3.558
10/12/2019	1,3300	1,3100	1,3150	1,3150	610	802
09/12/2019	1,3500	1,2900	1,3000	1,3150	23.942	31.252
06/12/2019	1,3500	1,3050	1,3250	1,3100	2.023	2.654
05/12/2019	1,3400	1,3200	1,3200	1,3300	2.530	3.369
04/12/2019	1,3700	1,3300	1,3350	1,3400	7.182	9.600
03/12/2019	1,3700	1,3400	1,3700	1,3600	7.950	10.828
02/12/2019	1,4000	1,3200	1,3200	1,3900	6.429	8.927
29/11/2019	1,4000	1,3800	1,4000	1,4000	11.409	15.957
28/11/2019	1,3900	1,3100	1,3100	1,3900	17.812	24.425
27/11/2019	1,3500	1,2900	1,3250	1,3100	3.799	4.973
26/11/2019	1,3400	1,3100	1,3100	1,3250	1.381	1.830
25/11/2019	1,3650	1,3000	1,3650	1,3100	9.760	12.866
22/11/2019	1,3700	1,2900	1,2900	1,3550	30.304	40.870
21/11/2019	1,3150	1,3050	1,3100	1,3100	798	1.043
20/11/2019	1,3450	1,3050	1,3300	1,3400	7.862	10.391
19/11/2019	1,3550	1,3200	1,3200	1,3500	17.691	23.708
18/11/2019	1,3450	1,2550	1,2550	1,3200	24.825	32.189
15/11/2019	1,2300	1,2300	1,2300	1,2300	1.392	1.712
14/11/2019	1,2300	1,2300	1,2300	1,2300	461	567
13/11/2019	1,2400	1,2100	1,2100	1,2400	1.369	1.671
12/11/2019	1,2300	1,2300	1,2300	1,2300	1.258	1.547
11/11/2019	1,2500	1,2200	1,2350	1,2300	835	1.026
08/11/2019	1,2600	1,2400	1,2400	1,2500	4.140	5.162
07/11/2019	1,2550	1,2200	1,2400	1,2550	3.559	4.382
06/11/2019	1,2550	1,2150	1,2150	1,2450	700	872
05/11/2019	1,2750	1,2500	1,2550	1,2550	20.490	25.708
04/11/2019	1,2800	1,2250	1,2250	1,2800	3.798	4.838
01/11/2019	1,2700	1,2250	1,2700	1,2400	547	678
31/10/2019	1,2800	1,2150	1,2200	1,2700	6.817	8.537
30/10/2019	1,2300	1,2250	1,2250	1,2300	1.257	1.544
29/10/2019	1,2600	1,2150	1,2250	1,2300	1.531	1.882
25/10/2019	1,2500	1,2100	1,2100	1,2450	1.545	1.895
24/10/2019	1,2300	1,2250	1,2300	1,2250	1.530	1.876
23/10/2019	1,2500	1,2200	1,2250	1,2250	1.978	2.421
22/10/2019	1,2600	1,2200	1,2200	1,2350	3.607	4.435
21/10/2019	1,2500	1,2250	1,2500	1,2300	1.723	2.120
18/10/2019	1,2200	1,2200	1,2200	1,2200	192	234
17/10/2019	1,2300	1,2000	1,2150	1,2200	62.524	76.215
16/10/2019	1,2650	1,2200	1,2500	1,2300	20.500	25.333
15/10/2019	1,2850	1,2450	1,2800	1,2500	1.030	1.289
14/10/2019	1,2700	1,2250	1,2250	1,2550	4.801	5.933
11/10/2019	1,2800	1,2300	1,2650	1,2450	32.338	40.249
10/10/2019	1,3200	1,2550	1,2700	1,2700	35.234	45.012
09/10/2019	1,2800	1,2300	1,2300	1,2800	17.026	21.670
08/10/2019	1,2800	1,2350	1,2800	1,2400	6.919	8.608
07/10/2019	0,0000	0,0000	0,0000	1,2850	0	0
04/10/2019	0,0000	0,0000	0,0000	1,2850	0	0
03/10/2019	1,3000	1,2400	1,2700	1,2850	60.553	77.310
02/10/2019	1,3000	1,2650	1,2650	1,3000	6.165	8.008
01/10/2019	1,3000	1,1950	1,1950	1,3000	16.720	21.199
30/09/2019	1,2350	1,2000	1,2350	1,2000	7.546	9.199
27/09/2019	1,2600	1,2250	1,2550	1,2550	54.695	68.333
26/09/2019	1,2400	1,2300	1,2400	1,2400	208	257
25/09/2019	1,2550	1,2350	1,2400	1,2400	490	608
24/09/2019	1,2550	1,2350	1,2550	1,2450	2.357	2.934
23/09/2019	1,2800	1,2550	1,2700	1,2600	17.960	22.801
20/09/2019	1,2750	1,2700	1,2750	1,2700	1.292	1.642
19/09/2019	1,2950	1,2700	1,2800	1,2700	8.778	11.271
18/09/2019	1,3050	1,2700	1,2700	1,2900	4.005	5.180
17/09/2019	1,3050	1,2800	1,2800	1,3050	4.550	5.902
16/09/2019	1,3050	1,2700	1,2700	1,3050	8.000	10.363
13/09/2019	1,3000	1,2600	1,2600	1,2900	12.800	16.579
12/09/2019	1,2950	1,2600	1,2600	1,2750	4.950	6.310
11/09/2019	1,2950	1,2600	1,2700	1,2700	3.584	4.570
10/09/2019	1,2750	1,2650	1,2750	1,2650	4.473	5.681
09/09/2019	1,3050	1,2700	1,2700	1,2950	1.578	2.032
06/09/2019	1,3250	1,2950	1,2950	1,3150	700	921
05/09/2019	1,3100	1,2850	1,2850	1,3100	938	1.214
04/09/2019	1,3200	1,2750	1,2850	1,3050	14.010	18.315
03/09/2019	1,3200	1,2700	1,2700	1,3150	3.050	3.970
02/09/2019	0,0000	0,0000	0,0000	1,3100	0	0
30/08/2019	1,3100	1,2900	1,2950	1,3100	13.759	17.901
29/08/2019	1,3000	1,2600	1,2700	1,2950	26.380	33.962
28/08/2019	1,3000	1,2450	1,2500	1,2950	1.270	1.643
27/08/2019	1,3000	1,2900	1,2900	1,3000	9.100	11.824
26/08/2019	1,3000	1,2800	1,2800	1,2950	1.065	1.380
23/08/2019	1,3300	1,2650	1,2800	1,2800	3.694	4.801
22/08/2019	1,2850	1,2500	1,2700	1,2650	2.200	2.787
21/08/2019	1,2600	1,2300	1,2350	1,2750	232	287
20/08/2019	1,2900	1,2250	1,2300	1,2750	2.043	2.546
19/08/2019	1,2950	1,2350	1,2350	1,2450	402	512
16/08/2019	1,2950	1,2400	1,2400	1,2450	1.000	1.245
14/08/2019	1,2950	1,2450	1,2550	1,2600	757	952
13/08/2019	1,3000	1,2600	1,2700	1,2700	9.590	12.165
12/08/2019	1,3050	1,2600	1,3050	1,2650	7.710	9.766
09/08/2019	1,3000	1,2650	1,2850	1,3000	8.901	11.423
08/08/2019	1,3350	1,2850	1,3350	1,2950	1.588	2.052
07/08/2019	1,3050	1,2900	1,3050	1,2950	4.396	5.695
06/08/2019	1,3250	1,3000	1,3000	1,3050	8.365	10.909
05/08/2019	1,3500	1,3300	1,3300	1,3300	4.165	5.555
02/08/2019	1,3750	1,3500	1,3600	1,3550	5.141	6.955
01/08/2019	1,3900	1,3500	1,3700	1,3850	2.112	2.899
31/07/2019	1,4200	1,3600	1,3900	1,3850	13.754	18.993
30/07/2019	0,0000	0,0000	0,0000	1,3900	0	0
29/07/2019	1,4550	1,3900	1,4400	1,3900	7.620	10.713
26/07/2019	1,4300	1,3800	1,3900	1,4100	241	334
25/07/2019	1,4500	1,4100	1,4250	1,4100	9.624	13.693
24/07/2019	1,4250	1,4000	1,4100	1,4200	13.958	19.630
23/07/2019	1,4000	1,3600	1,3600	1,3900	2.325	3.200
22/07/2019	1,4550	1,3600	1,4550	1,3700	3.505	4.840
19/07/2019	1,4450	1,4200	1,4400	1,4250	12.300	17.553
18/07/2019	1,4300	1,3550	1,3650	1,4300	4.528	6.402
17/07/2019	1,4000	1,3500	1,3900	1,3750	5.859	7.973
16/07/2019	1,3950	1,3550	1,3900	1,3550	5.700	7.855
15/07/2019	1,4400	1,3650	1,4000	1,3750	9.806	13.568
12/07/2019	1,4300	1,3700	1,3900	1,4300	3.077	4.299
11/07/2019	1,4600	1,3500	1,3500	1,4450	17.357	24.846
10/07/2019	1,4400	1,3700	1,4400	1,4050	3.436	4.811
09/07/2019	1,4050	1,3600	1,4050	1,3650	3.300	4.522
08/07/2019	1,4600	1,3800	1,4200	1,4500	8.673	12.384
05/07/2019	1,4700	1,4200	1,4200	1,4600	21.609	31.326
04/07/2019	1,4750	1,3900	1,3900	1,4650	34.525	49.777
03/07/2019	1,4050	1,3650	1,3850	1,4000	25.484	35.391
02/07/2019	1,3900	1,3400	1,3400	1,3850	10.023	13.771
01/07/2019	1,3700	1,3450	1,3500	1,3600	9.570	13.037
28/06/2019	1,3800	1,3250	1,3350	1,3350	43.684	58.777
27/06/2019	1,3750	1,3100	1,3600	1,3600	20.970	27.947
26/06/2019	1,3650	1,3100	1,3600	1,3550	6.881	9.234
25/06/2019	1,3650	1,3400	1,3650	1,3400	2.111	2.849
24/06/2019	1,3500	1,3150	1,3500	1,3300	1.039	1.383
21/06/2019	1,3800	1,2900	1,3800	1,3300	4.536	6.016
20/06/2019	1,3200	1,3000	1,3000	1,3150	3.757	4.928
19/06/2019	1,3400	1,3000	1,3300	1,3000	1.741	2.280
18/06/2019	1,3700	1,3100	1,3700	1,3500	1.278	1.709
14/06/2019	1,3450	1,3000	1,3200	1,3200	4.187	5.496
13/06/2019	1,3500	1,3000	1,3200	1,3200	13.126	17.357
12/06/2019	1,3650	1,3200	1,3200	1,3350	1.722	2.328
11/06/2019	1,3950	1,3700	1,3700	1,3900	12.901	17.822
10/06/2019	1,3900	1,3600	1,3900	1,3850	5.301	7.321
07/06/2019	1,3750	1,3500	1,3500	1,3550	16.052	21.672
06/06/2019	1,3600	1,3500	1,3500	1,3500	27.332	36.954
05/06/2019	1,3550	1,3250	1,3550	1,3500	10.131	13.661
04/06/2019	1,3400	1,3150	1,3200	1,3350	7.290	9.695
03/06/2019	1,3550	1,3150	1,3550	1,3350	7.639	10.202
31/05/2019	1,3700	1,3150	1,3650	1,3350	51.553	69.447
30/05/2019	1,3800	1,3500	1,3500	1,3750	3.555	4.856
29/05/2019	1,3900	1,2900	1,2950	1,3650	76.329	102.788
28/05/2019	1,3200	1,3000	1,3000	1,3100	10.901	14.327
27/05/2019	1,3300	1,2900	1,3250	1,3100	39.216	51.184
24/05/2019	1,3400	1,3050	1,3050	1,3250	8.970	11.903
23/05/2019	1,3350	1,3000	1,3250	1,3300	7.114	9.374
22/05/2019	1,3600	1,3150	1,3600	1,3150	13.529	17.861
21/05/2019	1,3450	1,3000	1,3300	1,3350	18.250	24.145
20/05/2019	1,3100	1,3000	1,3100	1,3050	1.904	2.479
17/05/2019	1,2950	1,2600	1,2650	1,2750	444	565
16/05/2019	1,2750	1,2550	1,2750	1,2750	19.085	24.138
15/05/2019	1,2700	1,2550	1,2600	1,2550	8.661	10.871
14/05/2019	1,2650	1,2400	1,2450	1,2450	5.428	6.753
13/05/2019	1,2500	1,2450	1,2450	1,2450	4.881	6.080
10/05/2019	1,2750	1,2500	1,2750	1,2500	7.174	9.059
09/05/2019	1,2900	1,2500	1,2800	1,2600	24.734	31.210
08/05/2019	1,3150	1,2750	1,2750	1,3150	1.947	2.514
07/05/2019	1,3050	1,2750	1,2750	1,2950	1.156	1.495
06/05/2019	1,2900	1,2800	1,2800	1,2800	1.174	1.503
03/05/2019	1,2950	1,2800	1,2800	1,2800	62.100	79.490
02/05/2019	1,3350	1,2850	1,3250	1,2850	32.685	42.151
30/04/2019	1,3300	1,3250	1,3300	1,3300	2.388	3.175
25/04/2019	1,3600	1,2950	1,2950	1,3500	664	891
24/04/2019	1,3500	1,2800	1,2950	1,3350	7.324	9.612
23/04/2019	1,3300	1,2700	1,2800	1,3150	35.254	46.229
18/04/2019	1,3100	1,2700	1,3100	1,2800	7.773	10.091
17/04/2019	1,3500	1,2950	1,3500	1,3100	6.685	8.721
16/04/2019	1,3250	1,3050	1,3100	1,3150	4.718	6.216
15/04/2019	1,3600	1,3200	1,3600	1,3350	2.866	3.819
12/04/2019	1,3400	1,3100	1,3150	1,3300	16.288	21.607
11/04/2019	1,3400	1,3150	1,3250	1,3300	8.737	11.580
10/04/2019	1,3600	1,3250	1,3400	1,3450	8.038	10.746
09/04/2019	1,3800	1,3350	1,3350	1,3550	3.755	5.100
08/04/2019	1,3600	1,3350	1,3500	1,3350	3.838	5.134
05/04/2019	1,3800	1,3350	1,3800	1,3500	2.591	3.526
04/04/2019	1,3700	1,3350	1,3500	1,3550	4.456	6.001
03/04/2019	1,4000	1,3300	1,4000	1,3800	8.212	11.202
02/04/2019	1,3900	1,3600	1,3600	1,3850	8.934	12.288
01/04/2019	1,3900	1,3400	1,3400	1,3850	16.059	22.172
29/03/2019	1,3500	1,3200	1,3300	1,3200	10.910	14.494
28/03/2019	1,3700	1,3100	1,3300	1,3500	8.239	10.977
27/03/2019	1,3600	1,3400	1,3400	1,3500	850	1.146
26/03/2019	1,3700	1,3300	1,3400	1,3700	3.112	4.219
22/03/2019	1,3700	1,3700	1,3700	1,3800	190	260
21/03/2019	1,3800	1,3300	1,3300	1,3800	4.549	6.163
20/03/2019	1,3800	1,3500	1,3700	1,3600	2.490	3.391
19/03/2019	1,4000	1,3800	1,4000	1,3900	60	83
18/03/2019	1,4000	1,3800	1,3800	1,3900	20.013	27.812
15/03/2019	1,3800	1,3800	1,3800	1,3800	5.687	7.848
14/03/2019	1,4000	1,3800	1,4000	1,3800	17.751	24.782
13/03/2019	1,4200	1,3700	1,4000	1,4000	18.738	26.179
12/03/2019	1,4000	1,3600	1,3900	1,3900	14.342	19.961
08/03/2019	1,3900	1,3100	1,3300	1,3900	5.308	7.241
07/03/2019	1,3500	1,3400	1,3500	1,3500	1.985	2.677
06/03/2019	1,4100	1,3400	1,4100	1,3700	8.404	11.411
05/03/2019	1,4000	1,3700	1,4000	1,3800	6.363	8.825
04/03/2019	1,4100	1,2900	1,2900	1,3600	162.901	223.147
01/03/2019	1,3100	1,2800	1,3100	1,2900	1.810	2.340
28/02/2019	1,3300	1,3000	1,3100	1,3300	11.708	15.450
27/02/2019	1,3100	1,2800	1,2800	1,3000	17.234	22.322
26/02/2019	1,3000	1,2800	1,2900	1,3000	1.688	2.183
25/02/2019	1,3200	1,2500	1,2500	1,3200	18.688	24.449
22/02/2019	1,2600	1,2600	1,2600	1,2700	100	126
21/02/2019	1,3000	1,2500	1,3000	1,2700	79.123	100.081
20/02/2019	1,3300	1,3100	1,3100	1,3200	8.950	11.870
19/02/2019	1,3100	1,3000	1,3000	1,3100	4.547	5.925
18/02/2019	1,3200	1,3000	1,3100	1,3000	3.458	4.496
15/02/2019	1,3300	1,3200	1,3200	1,3200	12.648	16.695
14/02/2019	1,3200	1,3000	1,3100	1,3200	6.536	8.589
13/02/2019	1,3300	1,2600	1,2800	1,2900	28.865	37.288
12/02/2019	1,3600	1,2700	1,3600	1,2800	82.702	108.152
11/02/2019	1,4000	1,3600	1,3600	1,4000	7.000	9.705
08/02/2019	1,3800	1,3300	1,3300	1,3800	870	1.186
07/02/2019	1,3700	1,3100	1,3300	1,3700	11.730	15.867
06/02/2019	1,3400	1,3100	1,3400	1,3400	5.047	6.683
05/02/2019	1,4000	1,3100	1,4000	1,3300	54.448	73.044
04/02/2019	1,4000	1,3500	1,3500	1,3900	10.901	14.948
01/02/2019	1,3700	1,3400	1,3600	1,3500	4.286	5.777
31/01/2019	1,3800	1,3600	1,3800	1,3800	6.758	9.314
30/01/2019	1,4000	1,3500	1,3500	1,4000	20.384	28.265
29/01/2019	1,3700	1,3400	1,3500	1,3700	3.498	4.728
28/01/2019	1,3800	1,3300	1,3400	1,3600	37.537	50.882
25/01/2019	1,3700	1,3400	1,3600	1,3700	7.000	9.554
24/01/2019	1,3500	1,2900	1,2900	1,3500	6.800	9.073
23/01/2019	1,3200	1,2900	1,3100	1,3100	9.450	12.324
22/01/2019	1,3200	1,2700	1,2700	1,3100	18.535	24.128
21/01/2019	1,2600	1,2200	1,2200	1,2600	3.910	4.857
18/01/2019	1,2500	1,2200	1,2300	1,2500	10.635	13.091
17/01/2019	1,2800	1,2000	1,2100	1,2700	24.468	30.665
16/01/2019	1,2500	1,2000	1,2000	1,2200	14.229	17.254
15/01/2019	1,2200	1,2200	1,2200	1,2200	1.720	2.098
14/01/2019	1,2600	1,1900	1,2100	1,2600	5.990	7.446
11/01/2019	0,0000	0,0000	0,0000	1,2300	0	0
10/01/2019	1,2400	1,1900	1,2100	1,2300	3.224	3.902
09/01/2019	1,2600	1,2200	1,2300	1,2500	4.083	5.079
08/01/2019	1,2200	1,2000	1,2000	1,2200	294	354
07/01/2019	1,2300	1,1900	1,2000	1,2200	9.433	11.436
04/01/2019	1,1900	1,1500	1,1600	1,1900	7.362	8.537
03/01/2019	0,0000	0,0000	0,0000	1,1900	0	0
02/01/2019	1,2000	1,1500	1,2000	1,1900	1.740	2.026
31/12/2018	1,2000	1,1600	1,1600	1,2000	25.540	29.793
28/12/2018	1,1900	1,1300	1,1400	1,1900	26.416	30.257
27/12/2018	1,1400	1,1300	1,1400	1,1500	120	135
21/12/2018	1,1400	1,1300	1,1300	1,1500	420	477
20/12/2018	1,1600	1,1400	1,1400	1,1500	2.926	3.353
19/12/2018	1,1700	1,1500	1,1500	1,1500	2.740	3.155
18/12/2018	1,1500	1,1400	1,1400	1,1500	1.060	1.218
17/12/2018	1,1700	1,1500	1,1600	1,1500	1.282	1.484
14/12/2018	1,1800	1,1500	1,1800	1,1700	1.920	2.247
13/12/2018	1,1900	1,1700	1,1800	1,1700	1.750	2.054
12/12/2018	1,1900	1,1700	1,1700	1,1800	1.214	1.432
11/12/2018	1,2100	1,1700	1,2100	1,2000	516	620
10/12/2018	1,2200	1,1900	1,2100	1,2000	16.719	20.100
07/12/2018	1,1900	1,1700	1,1900	1,1900	1.645	1.949
06/12/2018	1,2400	1,1600	1,2400	1,1900	453	537
05/12/2018	1,1900	1,1600	1,1800	1,1900	1.161	1.374
04/12/2018	1,1900	1,1500	1,1600	1,1800	9.187	10.747
03/12/2018	1,1600	1,1300	1,1500	1,1600	4.857	5.560
30/11/2018	1,1600	1,1300	1,1600	1,1400	2.936	3.326
29/11/2018	1,1700	1,1400	1,1600	1,1400	5.484	6.266
28/11/2018	1,1800	1,1000	1,1300	1,1800	4.583	5.221
27/11/2018	1,1500	1,1300	1,1400	1,1500	3.771	4.302
26/11/2018	1,1900	1,1300	1,1400	1,1500	2.980	3.423
23/11/2018	1,1700	1,1600	1,1700	1,1600	1.682	1.952
22/11/2018	1,1900	1,1500	1,1500	1,1700	2.323	2.716
21/11/2018	1,1900	1,1500	1,1500	1,1600	10.175	11.899
20/11/2018	1,1700	1,1500	1,1700	1,1700	5.724	6.663
19/11/2018	1,2300	1,1800	1,2100	1,1900	14.906	17.770
16/11/2018	1,2300	1,1900	1,2300	1,2100	9.208	11.118
15/11/2018	1,2300	1,2000	1,2000	1,2300	15.180	18.478
14/11/2018	1,2100	1,1800	1,1800	1,2100	4.068	4.918
13/11/2018	1,2200	1,1900	1,1900	1,2100	8.470	10.269
12/11/2018	1,2400	1,2000	1,2100	1,2000	28.830	35.094
09/11/2018	1,2500	1,1900	1,2000	1,2400	12.133	14.750
08/11/2018	1,2400	1,2400	1,2400	1,2200	350	434
07/11/2018	1,2300	1,1700	1,1900	1,2200	2.580	3.097
06/11/2018	1,2200	1,1800	1,1800	1,2000	6.353	7.578
05/11/2018	1,2200	1,1800	1,2000	1,2000	2.190	2.630
02/11/2018	1,3200	1,2000	1,3200	1,2000	18.455	22.719
01/11/2018	1,3000	1,2900	1,2900	1,2900	1.000	1.291
31/10/2018	1,3300	1,2700	1,3200	1,3100	1.284	1.688
30/10/2018	1,3200	1,2500	1,2500	1,3000	13.276	17.164
29/10/2018	0,0000	0,0000	0,0000	1,2800	0	0
26/10/2018	1,2900	1,2400	1,2600	1,2800	3.316	4.178
25/10/2018	1,2900	1,2300	1,2300	1,2800	14.800	18.959
24/10/2018	1,2500	1,1700	1,1700	1,2400	5.109	6.190
23/10/2018	1,2000	1,1600	1,1900	1,1600	7.680	9.073
22/10/2018	1,2500	1,2000	1,2500	1,2100	5.128	6.235
19/10/2018	1,2500	1,2200	1,2200	1,2300	10.046	12.365
18/10/2018	1,2700	1,1800	1,1900	1,2600	3.870	4.773
17/10/2018	1,3000	1,2200	1,3000	1,2200	43.744	55.115
16/10/2018	1,3200	1,2800	1,2900	1,3200	1.904	2.475
15/10/2018	1,3200	1,2900	1,3000	1,2900	13.440	17.458
12/10/2018	1,3600	1,2900	1,3400	1,3300	19.250	25.643
11/10/2018	1,3500	1,2800	1,3000	1,3300	8.740	11.537
10/10/2018	1,3300	1,3200	1,3300	1,3200	700	926
09/10/2018	1,3700	1,3300	1,3700	1,3300	2.802	3.749
08/10/2018	1,3700	1,3000	1,3100	1,3500	12.509	16.554
05/10/2018	1,3900	1,3200	1,3700	1,3400	8.357	11.310
04/10/2018	1,3900	1,3500	1,3800	1,3500	4.499	6.154
03/10/2018	1,3800	1,3200	1,3500	1,3600	24.459	33.084
02/10/2018	1,4000	1,3600	1,4000	1,3700	3.868	5.309
01/10/2018	1,4500	1,4000	1,4500	1,4200	4.204	6.046
28/09/2018	1,4500	1,4200	1,4500	1,4200	525	748
27/09/2018	1,4600	1,4200	1,4600	1,4500	1.130	1.636
26/09/2018	1,4600	1,4000	1,4100	1,4600	10.991	15.846
25/09/2018	1,4600	1,4100	1,4300	1,4100	78.433	112.239
24/09/2018	1,4900	1,4700	1,4800	1,4700	2.662	3.920
21/09/2018	1,5200	1,4800	1,5100	1,5100	2.130	3.225
20/09/2018	1,5300	1,4700	1,4700	1,5000	7.530	11.333
19/09/2018	1,4700	1,4700	1,4700	1,4700	1.040	1.528
18/09/2018	1,5000	1,4400	1,4600	1,5000	12.370	18.457
17/09/2018	1,5000	1,4700	1,5000	1,4700	1.600	2.364
14/09/2018	1,4900	1,4600	1,4700	1,4900	2.349	3.477
13/09/2018	1,5100	1,4700	1,4800	1,5100	7.801	11.686
12/09/2018	1,5100	1,4600	1,4800	1,5100	5.085	7.624
11/09/2018	1,5100	1,4800	1,4800	1,5100	536	799
10/09/2018	1,5200	1,4800	1,4800	1,5100	828	1.237
07/09/2018	1,5000	1,4700	1,4800	1,5000	6.339	9.439
06/09/2018	1,5100	1,4600	1,5000	1,5000	12.327	18.421
05/09/2018	1,5000	1,4600	1,4800	1,5000	13.821	20.455
04/09/2018	1,5200	1,4600	1,4700	1,5100	10.618	15.846
03/09/2018	1,5000	1,4800	1,5000	1,4800	2.440	3.625
31/08/2018	1,5100	1,4600	1,4800	1,5000	5.140	7.678
30/08/2018	1,5500	1,5000	1,5000	1,5000	6.249	9.386
29/08/2018	1,5300	1,4700	1,5000	1,5300	10.898	16.410
28/08/2018	1,5200	1,5000	1,5000	1,5000	6.740	10.116
27/08/2018	1,5200	1,4800	1,4800	1,5200	2.077	3.144
24/08/2018	1,5100	1,4700	1,4700	1,5100	2.708	4.041
23/08/2018	1,5200	1,4600	1,4700	1,5000	2.124	3.171
22/08/2018	1,5200	1,4300	1,4300	1,4800	8.660	12.772
21/08/2018	1,5100	1,4800	1,4800	1,4800	6.625	9.905
20/08/2018	1,5000	1,4800	1,4800	1,4900	2.611	3.891
17/08/2018	1,4800	1,4500	1,4700	1,4600	5.020	7.332
16/08/2018	0,0000	0,0000	0,0000	1,5000	0	0
14/08/2018	0,0000	0,0000	0,0000	1,5000	0	0
13/08/2018	1,5000	1,4700	1,4900	1,5000	3.188	4.737
10/08/2018	1,5200	1,4900	1,5100	1,5200	3.784	5.714
09/08/2018	1,5400	1,5200	1,5200	1,5200	1.600	2.432
08/08/2018	1,5600	1,5200	1,5200	1,5400	14.147	21.976
07/08/2018	1,5500	1,5200	1,5200	1,5400	5.881	9.045
06/08/2018	1,5500	1,5400	1,5500	1,5400	3.176	4.904
03/08/2018	1,5400	1,5400	1,5400	1,5900	127	195
02/08/2018	1,5900	1,5600	1,5700	1,5900	4.000	6.272
01/08/2018	1,5800	1,5300	1,5500	1,5400	23.893	36.696
31/07/2018	1,6000	1,5000	1,5400	1,5900	11.736	18.159
30/07/2018	1,6000	1,5900	1,5900	1,5900	2.300	3.663
27/07/2018	1,6500	1,5700	1,5900	1,5700	76.503	123.650
26/07/2018	1,6400	1,5800	1,5800	1,6300	26.434	43.084
25/07/2018	1,6300	1,5700	1,5700	1,5900	12.596	20.215
24/07/2018	1,6100	1,5600	1,5700	1,6000	4.748	7.564
23/07/2018	1,6500	1,5600	1,5600	1,6200	42.036	68.486
20/07/2018	1,6400	1,6000	1,6000	1,6200	15.124	24.378
19/07/2018	1,6400	1,5500	1,5500	1,6300	81.949	130.736
18/07/2018	1,5500	1,5100	1,5500	1,5400	9.060	13.872
17/07/2018	1,5700	1,4300	1,4700	1,5200	80.994	123.426
16/07/2018	1,4800	1,4300	1,4500	1,4600	4.957	7.187
13/07/2018	1,5000	1,4500	1,4900	1,4700	46.234	68.560
12/07/2018	1,4900	1,4800	1,4800	1,4900	10.563	15.737
11/07/2018	1,4400	1,4200	1,4200	1,4300	728	1.038
10/07/2018	1,5000	1,3800	1,3800	1,4600	136.615	196.164
09/07/2018	1,3200	1,3200	1,3200	1,3700	20	26
06/07/2018	1,3700	1,3100	1,3100	1,3700	4.062	5.447
05/07/2018	1,3400	1,3200	1,3200	1,3300	440	584
04/07/2018	1,3500	1,3100	1,3100	1,3500	10.534	14.206
03/07/2018	1,4200	1,3300	1,3300	1,3400	896	1.202
02/07/2018	0,0000	0,0000	0,0000	1,3300	0	0
29/06/2018	1,3800	1,3200	1,3200	1,3300	270	358
28/06/2018	1,3800	1,3200	1,3200	1,3800	30.346	41.737
27/06/2018	0,0000	0,0000	0,0000	1,3400	0	0
26/06/2018	1,3500	1,3100	1,3500	1,3400	4.280	5.688
25/06/2018	1,3700	1,3200	1,3600	1,3200	19.393	25.792
22/06/2018	1,3800	1,3500	1,3700	1,3800	2.074	2.856
21/06/2018	1,3800	1,3500	1,3500	1,3800	3.480	4.785
20/06/2018	1,3900	1,3700	1,3700	1,3800	7.300	10.071
19/06/2018	1,4500	1,4000	1,4500	1,4000	13.920	19.518
18/06/2018	1,4500	1,3800	1,4100	1,4500	2.041	2.848
15/06/2018	1,4100	1,4100	1,4100	1,4100	549	774
14/06/2018	1,4100	1,4100	1,4100	1,4100	1.120	1.579
13/06/2018	1,4800	1,4100	1,4800	1,4200	2.457	3.563
12/06/2018	1,4600	1,4000	1,4000	1,4600	1.302	1.842
11/06/2018	1,4500	1,4000	1,4000	1,4200	3.199	4.585
08/06/2018	1,4700	1,4500	1,4500	1,4500	2.770	4.037
07/06/2018	1,4500	1,3700	1,4000	1,4200	10.576	15.077
06/06/2018	1,4100	1,3900	1,4100	1,4000	2.553	3.581
05/06/2018	1,4500	1,3700	1,3700	1,4100	4.549	6.530
04/06/2018	1,4000	1,3700	1,4000	1,3800	561	773
01/06/2018	1,4400	1,3700	1,3700	1,4400	1.385	1.956
31/05/2018	1,4100	1,3800	1,3900	1,4000	2.007	2.793
30/05/2018	1,4300	1,4300	1,4300	1,4300	1.496	2.139
29/05/2018	1,4700	1,3600	1,3600	1,4700	9.205	13.193
25/05/2018	1,4500	1,4000	1,4000	1,4500	631	902
24/05/2018	1,4500	1,4200	1,4300	1,4500	6.460	9.277
23/05/2018	1,4900	1,4500	1,4500	1,4500	4.358	6.340
22/05/2018	1,5300	1,4900	1,4900	1,5100	5.979	9.021
21/05/2018	1,5200	1,4500	1,4700	1,5200	10.139	15.073
18/05/2018	1,4900	1,4500	1,4500	1,4900	15	21
17/05/2018	1,5000	1,4300	1,4600	1,5000	8.565	12.643
16/05/2018	1,5400	1,3700	1,4000	1,4700	104.643	154.288
15/05/2018	1,4300	1,3700	1,3700	1,4300	6.302	8.936
14/05/2018	1,4600	1,3800	1,3800	1,4200	16.481	23.343
11/05/2018	1,3900	1,3600	1,3600	1,3800	1.516	2.077
10/05/2018	1,4100	1,3700	1,3900	1,3900	12.893	17.884
09/05/2018	1,4300	1,4300	1,4300	1,4300	200	286
08/05/2018	1,4200	1,3100	1,4200	1,4000	31.630	43.924
07/05/2018	1,4600	1,4200	1,4600	1,4200	2.920	4.212
04/05/2018	1,5000	1,4500	1,4900	1,4600	13.947	20.577
03/05/2018	1,6200	1,5000	1,5700	1,5400	26.219	40.467
02/05/2018	1,6300	1,5800	1,5800	1,6000	7.156	11.550
30/04/2018	1,6100	1,5900	1,6000	1,6100	3.584	5.727
27/04/2018	1,6300	1,6000	1,6100	1,6000	27.250	43.668
26/04/2018	1,6700	1,6300	1,6500	1,6300	49.886	82.479
25/04/2018	1,5800	1,5500	1,5600	1,5800	4.344	6.816
24/04/2018	1,5900	1,5600	1,5600	1,5900	3.748	5.921
23/04/2018	1,6500	1,5800	1,6500	1,5800	5.300	8.456
20/04/2018	1,6400	1,6000	1,6100	1,6400	4.255	6.864
19/04/2018	1,6700	1,6200	1,6500	1,6500	2.100	3.446
18/04/2018	1,6500	1,6100	1,6100	1,6500	3.530	5.782
17/04/2018	1,6500	1,6000	1,6300	1,6500	7.600	12.442
16/04/2018	1,6500	1,5900	1,6100	1,6400	21.220	34.410
13/04/2018	1,6500	1,6000	1,6200	1,6200	4.727	7.650
12/04/2018	1,6500	1,5800	1,5900	1,6500	8.321	13.482
11/04/2018	1,6300	1,5800	1,6000	1,6100	6.115	9.787
10/04/2018	1,6300	1,5500	1,5800	1,6300	4.606	7.275
05/04/2018	1,6400	1,6000	1,6000	1,6100	3.222	5.196
04/04/2018	1,6500	1,5600	1,6000	1,6500	10.580	16.884
03/04/2018	1,6000	1,5600	1,5600	1,6000	5.305	8.383
29/03/2018	1,6600	1,5400	1,5600	1,6400	44.110	71.349
28/03/2018	1,5800	1,5300	1,5300	1,5600	10.562	16.361
27/03/2018	1,5700	1,5300	1,5400	1,5400	21.810	33.733
26/03/2018	1,6000	1,5600	1,5600	1,5600	6.476	10.198
23/03/2018	1,6400	1,5800	1,5800	1,6000	11.277	18.051
22/03/2018	1,6800	1,5800	1,6700	1,5800	34.350	56.273
21/03/2018	1,7700	1,6700	1,6800	1,6700	512.163	891.138
20/03/2018	1,7100	1,6400	1,6900	1,7100	109.989	186.167
19/03/2018	1,7400	1,6600	1,7400	1,6600	53.067	89.453
16/03/2018	1,7500	1,6500	1,7100	1,7400	107.327	183.325
15/03/2018	1,7400	1,6400	1,6500	1,7000	257.327	436.338
14/03/2018	1,6700	1,6300	1,6700	1,6500	24.067	39.684
13/03/2018	1,6500	1,6000	1,6400	1,6500	8.411	13.730
12/03/2018	1,6900	1,5900	1,5900	1,6400	150.330	245.826
09/03/2018	1,6000	1,5300	1,5600	1,6000	44.962	70.421
08/03/2018	1,5600	1,4900	1,5100	1,5500	33.506	51.577
07/03/2018	1,5400	1,4400	1,4400	1,5400	42.720	64.234
06/03/2018	1,4900	1,3800	1,3800	1,4500	35.059	50.409
05/03/2018	1,4100	1,3400	1,3600	1,3800	22.504	30.782
02/03/2018	1,3800	1,3600	1,3700	1,3800	15.962	22.022
01/03/2018	1,3800	1,3600	1,3600	1,3700	13.524	18.482
28/02/2018	1,4900	1,3600	1,4900	1,3800	5.486	7.530
27/02/2018	1,4000	1,3800	1,3900	1,3800	2.939	4.083
26/02/2018	1,4400	1,4000	1,4000	1,4100	13.246	18.699
23/02/2018	1,4300	1,3600	1,3600	1,4200	16.472	22.814
22/02/2018	1,4100	1,4000	1,4000	1,4100	1.372	1.933
21/02/2018	1,4000	1,3200	1,3200	1,4000	1.682	2.298
20/02/2018	1,4300	1,3600	1,3600	1,4300	1.256	1.732
16/02/2018	1,3900	1,3700	1,3700	1,3900	1.001	1.381
15/02/2018	1,4300	1,3100	1,3100	1,3900	8.436	11.763
14/02/2018	1,4200	1,3600	1,3700	1,3700	3.040	4.203
13/02/2018	1,4400	1,4100	1,4300	1,4200	10.912	15.450
12/02/2018	1,4600	1,4500	1,4500	1,4500	15.930	23.112
09/02/2018	1,4500	1,4200	1,4200	1,4500	7.155	10.338
08/02/2018	1,4300	1,4000	1,4100	1,4300	7.588	10.755
07/02/2018	1,4300	1,3800	1,3800	1,4200	8.429	11.856
06/02/2018	1,4400	1,3500	1,3700	1,3900	11.965	16.580
05/02/2018	1,4600	1,4100	1,4100	1,4500	10.168	14.502
02/02/2018	1,4700	1,4400	1,4700	1,4600	8.100	11.881
01/02/2018	1,5000	1,4600	1,4800	1,4900	14.695	21.748
31/01/2018	1,4900	1,4600	1,4600	1,4900	2.351	3.482
30/01/2018	1,4800	1,4500	1,4800	1,4800	3.484	5.132
29/01/2018	1,5300	1,4700	1,4800	1,5100	26.170	39.299
26/01/2018	1,5400	1,5000	1,5400	1,5000	2.822	4.274
25/01/2018	1,5300	1,4900	1,5000	1,5300	27.074	41.006
24/01/2018	1,5300	1,4600	1,5000	1,5000	24.267	36.158
23/01/2018	1,5300	1,4700	1,5000	1,5000	26.817	40.412
22/01/2018	1,5400	1,5000	1,5200	1,5000	9.350	14.110
19/01/2018	1,5500	1,5200	1,5300	1,5200	5.093	7.789
18/01/2018	1,5800	1,5200	1,5500	1,5700	4.064	6.298
17/01/2018	1,6100	1,5200	1,6100	1,5600	9.343	14.480
16/01/2018	1,6500	1,5100	1,5400	1,5800	17.189	27.256
15/01/2018	1,5400	1,5000	1,5100	1,5400	6.470	9.858
12/01/2018	1,5500	1,5400	1,5500	1,5400	2.300	3.543
11/01/2018	1,5800	1,5300	1,5600	1,5800	4.537	7.005
10/01/2018	1,5500	1,4300	1,4300	1,5200	20.157	30.634
09/01/2018	1,5400	1,4800	1,4800	1,5400	10.271	15.537
08/01/2018	1,5000	1,4700	1,4700	1,4800	2.308	3.436
05/01/2018	1,5200	1,4900	1,4900	1,5000	24.222	36.373
04/01/2018	1,4900	1,4100	1,4500	1,4900	10.727	15.693
03/01/2018	1,5100	1,4600	1,4800	1,4700	15.537	22.981
02/01/2018	1,5100	1,4900	1,4900	1,5100	1.169	1.756
29/12/2017	1,4600	1,4000	1,4000	1,4600	2.142	3.077
28/12/2017	1,4800	1,4200	1,4500	1,4400	10.064	14.618
27/12/2017	1,5400	1,4700	1,5400	1,4800	7.620	11.435
22/12/2017	1,5000	1,4500	1,4500	1,5000	2.309	3.387
21/12/2017	1,4700	1,4100	1,4500	1,4500	420	608
20/12/2017	1,5100	1,4300	1,5100	1,4500	37.950	55.443
19/12/2017	1,5100	1,3800	1,3800	1,5100	41.810	61.759
18/12/2017	1,3800	1,3100	1,3100	1,3800	46.569	64.049
15/12/2017	1,3800	1,3300	1,3800	1,3300	5.932	7.976
14/12/2017	1,3800	1,3200	1,3200	1,3700	43.835	59.349
13/12/2017	1,3300	1,2900	1,2900	1,3300	1.448	1.912
12/12/2017	1,3400	1,3100	1,3100	1,3200	8.400	11.080
11/12/2017	1,4000	1,2800	1,2800	1,3200	1.660	2.196
08/12/2017	1,3200	1,2900	1,2900	1,3200	14.628	19.260
07/12/2017	1,3300	1,3300	1,3300	1,3300	13.000	17.290
06/12/2017	1,3300	1,3000	1,3000	1,3200	33.968	44.744
05/12/2017	1,2800	1,2700	1,2800	1,2800	1.020	1.302
04/12/2017	1,3200	1,3100	1,3200	1,3200	250	329
01/12/2017	1,3300	1,2700	1,2700	1,3200	565	747
30/11/2017	1,2700	1,2700	1,2700	1,2700	2.785	3.536
29/11/2017	1,3000	1,2700	1,3000	1,2800	42.226	53.857
28/11/2017	1,3000	1,3000	1,3000	1,3000	3.502	4.552
27/11/2017	1,3000	1,3000	1,3000	1,3000	6.720	8.736
24/11/2017	1,3000	1,2100	1,2100	1,2700	6.340	8.041
23/11/2017	0,0000	0,0000	0,0000	1,2100	0	0
22/11/2017	1,2100	1,2100	1,2100	1,2100	100	121
21/11/2017	1,2400	1,2000	1,2400	1,2100	1.834	2.216
20/11/2017	1,2800	1,2500	1,2500	1,2500	1.482	1.852
17/11/2017	1,3000	1,3000	1,3000	1,3000	1.310	1.703
16/11/2017	1,3500	1,3500	1,3500	1,3500	830	1.120
15/11/2017	1,3500	1,2600	1,3500	1,3200	176	232
14/11/2017	1,2500	1,2500	1,2500	1,2500	14.995	18.743
13/11/2017	1,2500	1,2200	1,2200	1,2400	6.362	7.911
10/11/2017	1,2500	1,2500	1,2500	1,2500	3.484	4.355
09/11/2017	1,2500	1,2000	1,2000	1,2300	3.080	3.798
08/11/2017	1,2500	1,1500	1,1500	1,2500	3.989	4.971
07/11/2017	1,2500	1,2100	1,2100	1,2300	7.069	8.713
06/11/2017	1,2200	1,2100	1,2100	1,2100	378	457
03/11/2017	0,0000	0,0000	0,0000	1,2200	0	0
02/11/2017	1,2300	1,2100	1,2300	1,2200	2.156	2.622
01/11/2017	1,2400	1,2100	1,2100	1,2300	2.584	3.186
31/10/2017	1,2500	1,2500	1,2500	1,2500	5.942	7.427
30/10/2017	1,2700	1,2500	1,2500	1,2500	3.315	4.153
27/10/2017	1,3200	1,2000	1,2000	1,2700	6.096	7.769
26/10/2017	1,2000	1,1900	1,2000	1,1900	12.000	14.286
25/10/2017	1,1900	1,1400	1,1500	1,1500	1.206	1.386
24/10/2017	1,1900	1,1700	1,1700	1,1800	1.629	1.926
23/10/2017	1,1900	1,1900	1,1900	1,1900	10	11
20/10/2017	1,1200	1,1200	1,1200	1,1200	850	952
19/10/2017	1,1400	1,1400	1,1400	1,1400	510	581
18/10/2017	1,2000	1,2000	1,2000	1,2000	312	374
17/10/2017	1,2400	1,2000	1,2000	1,2000	110	132
16/10/2017	1,2100	1,1400	1,1400	1,2000	17.645	21.231
13/10/2017	1,1500	1,1300	1,1300	1,1400	4.362	4.959
12/10/2017	1,2100	1,1700	1,2100	1,1700	1.410	1.650
11/10/2017	1,2100	1,2100	1,2100	1,2100	2.805	3.394
10/10/2017	1,1800	1,1800	1,1800	1,1800	635	749
09/10/2017	1,2100	1,1300	1,2100	1,1300	1.210	1.369
06/10/2017	1,1500	1,1500	1,1500	1,1500	834	959
05/10/2017	1,1500	1,1500	1,1500	1,1500	3.291	3.784
04/10/2017	1,1800	1,1500	1,1800	1,1500	4.536	5.217
03/10/2017	1,2000	1,1800	1,2000	1,1800	2.886	3.405
02/10/2017	1,1900	1,1800	1,1800	1,1800	260	307
29/09/2017	1,2300	1,2300	1,2300	1,2300	52	63
28/09/2017	1,2400	1,1800	1,1800	1,1900	109	129
27/09/2017	1,2400	1,1800	1,1800	1,1800	1.535	1.817
26/09/2017	1,2300	1,2000	1,2000	1,2300	1.558	1.908
25/09/2017	1,2000	1,2000	1,2000	1,2000	1.884	2.260
22/09/2017	1,2400	1,2100	1,2100	1,2100	1.597	1.938
21/09/2017	1,2500	1,2500	1,2500	1,2500	360	450
20/09/2017	1,2500	1,1900	1,2400	1,2400	6.462	8.039
19/09/2017	1,2700	1,2200	1,2200	1,2400	2.570	3.178
18/09/2017	1,2600	1,2200	1,2200	1,2200	444	542
15/09/2017	1,2500	1,2300	1,2500	1,2400	2.259	2.811
14/09/2017	1,2500	1,2400	1,2400	1,2500	97	120
13/09/2017	1,2500	1,2500	1,2500	1,2500	1.570	1.962
12/09/2017	1,2500	1,2500	1,2500	1,2500	900	1.125
11/09/2017	1,2800	1,2800	1,2800	1,2800	2.000	2.560
08/09/2017	1,3000	1,3000	1,3000	1,3000	6.370	8.281
07/09/2017	1,3500	1,3100	1,3500	1,3300	810	1.075
06/09/2017	1,3900	1,3500	1,3700	1,3700	2.510	3.439
05/09/2017	0,0000	0,0000	0,0000	1,3300	0	0
04/09/2017	1,3300	1,3300	1,3300	1,3300	2.500	3.325
01/09/2017	1,3300	1,3300	1,3300	1,3300	50	66
31/08/2017	1,3100	1,2800	1,3100	1,3000	19.701	25.590
30/08/2017	1,3700	1,3300	1,3300	1,3300	810	1.077
29/08/2017	1,4000	1,3200	1,3200	1,3200	1.918	2.534
28/08/2017	0,0000	0,0000	0,0000	1,3000	0	0
25/08/2017	1,3200	1,3000	1,3000	1,3000	3.760	4.898
24/08/2017	1,3700	1,3500	1,3700	1,3600	510	692
23/08/2017	1,3700	1,3700	1,3700	1,3700	314	430
22/08/2017	1,4200	1,4200	1,4200	1,4200	2.423	3.440
21/08/2017	1,3900	1,3900	1,3900	1,3900	8.530	11.856
18/08/2017	1,4300	1,3900	1,4300	1,4100	2.649	3.728
17/08/2017	1,4600	1,4600	1,4600	1,4600	10.090	14.731
16/08/2017	1,4500	1,3900	1,4500	1,4500	4.000	5.782
14/08/2017	1,4500	1,4400	1,4500	1,4500	13.720	19.887
11/08/2017	1,4700	1,3300	1,3300	1,4400	12.842	18.441
10/08/2017	1,3500	1,3500	1,3500	1,3500	2.000	2.700
09/08/2017	1,4500	1,3300	1,4500	1,3500	901	1.216
08/08/2017	1,3900	1,3300	1,3300	1,3800	4.599	6.366
07/08/2017	1,4000	1,4000	1,4000	1,4000	100	140
04/08/2017	1,3600	1,3600	1,3600	1,3600	1.330	1.808
03/08/2017	1,3600	1,3600	1,3600	1,3600	1.207	1.641
02/08/2017	1,3600	1,3600	1,3600	1,3600	6.163	8.381
01/08/2017	0,0000	0,0000	0,0000	1,4500	0	0
31/07/2017	1,4500	1,4500	1,4500	1,4500	1	1
28/07/2017	0,0000	0,0000	0,0000	1,3600	0	0
27/07/2017	0,0000	0,0000	0,0000	1,3600	0	0
26/07/2017	1,3800	1,3500	1,3500	1,3600	1.572	2.136
25/07/2017	1,4500	1,4000	1,4500	1,4400	1.248	1.800
24/07/2017	1,4700	1,4300	1,4300	1,4500	1.400	2.032
21/07/2017	1,4800	1,4300	1,4300	1,4600	2.100	3.058
20/07/2017	1,4900	1,4000	1,4200	1,4400	5.046	7.263
19/07/2017	1,4400	1,4100	1,4100	1,4200	2.582	3.670
18/07/2017	1,4900	1,3100	1,3100	1,4900	1.621	2.413
17/07/2017	1,4800	1,4400	1,4400	1,4700	1.376	2.021
14/07/2017	1,5300	1,5000	1,5000	1,5000	19.763	29.647
13/07/2017	1,4500	1,3800	1,3800	1,4200	15.610	22.217
12/07/2017	1,3700	1,3400	1,3600	1,3600	7.000	9.533
11/07/2017	1,3300	1,2900	1,2900	1,3100	2.162	2.828
10/07/2017	1,3600	1,3000	1,3600	1,3300	6.985	9.287
07/07/2017	1,3400	1,3400	1,3400	1,3400	219	293
06/07/2017	1,3800	1,3600	1,3700	1,3700	11.292	15.486
05/07/2017	1,3800	1,3300	1,3300	1,3600	25.017	33.981
04/07/2017	1,3300	1,2900	1,2900	1,3200	4.061	5.372
03/07/2017	1,3000	1,3000	1,3000	1,3000	150	195
30/06/2017	1,3500	1,3000	1,3400	1,3200	6.878	9.066
29/06/2017	1,3000	1,2600	1,2600	1,2900	13.050	16.825
28/06/2017	1,2600	1,2600	1,2600	1,2600	3.478	4.382
27/06/2017	1,2700	1,2500	1,2500	1,2600	5.564	7.016
26/06/2017	1,2600	1,2500	1,2500	1,2500	3.037	3.799
23/06/2017	1,2800	1,2600	1,2800	1,2700	3.340	4.253
22/06/2017	1,2900	1,2300	1,2300	1,2600	11.037	13.877
21/06/2017	1,2300	1,2300	1,2300	1,2300	9.550	11.746
20/06/2017	1,2400	1,2200	1,2400	1,2300	15.031	18.542
19/06/2017	1,2300	1,2200	1,2200	1,2300	15.434	18.970
16/06/2017	1,3400	1,3400	1,3400	1,3400	150	201
15/06/2017	1,2800	1,2500	1,2800	1,2700	2.404	3.043
14/06/2017	1,2800	1,2800	1,2800	1,2800	2.000	2.560
13/06/2017	1,2500	1,2000	1,2000	1,2300	4.999	6.156
12/06/2017	1,2900	1,2400	1,2400	1,2800	1.300	1.662
09/06/2017	1,3200	1,2500	1,2500	1,3100	1.208	1.580
08/06/2017	1,3000	1,2500	1,3000	1,2600	6.900	8.671
07/06/2017	1,3000	1,3000	1,3000	1,3000	3.400	4.420
06/06/2017	1,2600	1,2000	1,2600	1,2400	1.986	2.452
02/06/2017	1,2600	1,2500	1,2500	1,2500	2.707	3.395
01/06/2017	1,2500	1,2300	1,2300	1,2500	25.005	31.192
31/05/2017	1,2400	1,2200	1,2200	1,2200	18.505	22.662
30/05/2017	1,2600	1,1600	1,1600	1,2300	37.764	46.410
29/05/2017	1,1800	1,1500	1,1500	1,1600	5.660	6.564
26/05/2017	1,1300	1,1000	1,1100	1,1100	3.200	3.558
25/05/2017	1,2000	1,1100	1,2000	1,1100	959	1.065
24/05/2017	1,1400	1,1100	1,1100	1,1200	2.847	3.190
23/05/2017	1,1300	1,0500	1,0500	1,1000	5.690	6.240
22/05/2017	1,1800	1,1400	1,1800	1,1700	4.831	5.655
19/05/2017	1,1100	1,0900	1,0900	1,1100	3.157	3.500
18/05/2017	1,1700	1,1400	1,1700	1,1700	3.000	3.498
17/05/2017	1,1800	1,0900	1,1800	1,1700	3.030	3.554
16/05/2017	1,1900	1,1400	1,1400	1,1800	21.080	24.890
15/05/2017	1,0600	1,0200	1,0200	1,0400	33.576	34.826
12/05/2017	0,9500	0,9100	0,9100	0,9340	953	889
11/05/2017	0,9490	0,9300	0,9490	0,9330	2.563	2.390
10/05/2017	0,9490	0,9480	0,9480	0,9490	16.000	15.179
09/05/2017	0,9000	0,9000	0,9000	0,9000	4.600	4.140
08/05/2017	0,9200	0,9200	0,9200	0,9200	2.758	2.537
05/05/2017	0,9500	0,9500	0,9500	0,9500	20	19
04/05/2017	0,9500	0,9500	0,9500	0,9500	1.551	1.473
03/05/2017	0,9500	0,9010	0,9500	0,9460	3.300	3.120
02/05/2017	0,9000	0,9000	0,9000	0,9000	6.869	6.182
28/04/2017	0,8800	0,8410	0,8410	0,8740	3.945	3.446
27/04/2017	0,0000	0,0000	0,0000	0,8700	0	0
26/04/2017	0,8700	0,8700	0,8700	0,8700	8.961	7.796
25/04/2017	0,8450	0,8320	0,8320	0,8390	1.468	1.230
24/04/2017	0,8650	0,8650	0,8650	0,8650	1.435	1.241
21/04/2017	0,8760	0,8650	0,8760	0,8690	509	442
20/04/2017	0,8650	0,8650	0,8650	0,8650	360	311
19/04/2017	0,8760	0,8230	0,8700	0,8660	3.000	2.598
18/04/2017	0,8890	0,8700	0,8800	0,8780	5.022	4.409
13/04/2017	0,8880	0,8500	0,8500	0,8790	2.500	2.198
12/04/2017	0,0000	0,0000	0,0000	0,8490	0	0
11/04/2017	0,8690	0,8200	0,8690	0,8490	430	364
10/04/2017	0,8240	0,8210	0,8240	0,8230	1.655	1.361
07/04/2017	0,8340	0,8200	0,8200	0,8240	2.283	1.881
06/04/2017	0,8200	0,8200	0,8200	0,8200	48	39
05/04/2017	0,8500	0,8200	0,8500	0,8410	306	257
04/04/2017	0,8200	0,8200	0,8200	0,8200	2.051	1.681
03/04/2017	0,0000	0,0000	0,0000	0,8360	0	0
31/03/2017	0,8410	0,8310	0,8310	0,8360	457	382
30/03/2017	0,8790	0,8300	0,8790	0,8310	4.102	3.408
29/03/2017	0,8360	0,8360	0,8360	0,8360	1.547	1.293
28/03/2017	0,8780	0,8780	0,8780	0,8780	300	263
27/03/2017	0,8900	0,8240	0,8900	0,8630	500	431
24/03/2017	0,8110	0,8000	0,8000	0,8050	11.929	9.601
23/03/2017	0,0000	0,0000	0,0000	0,8500	0	0
22/03/2017	0,8510	0,8500	0,8500	0,8500	3.622	3.079
21/03/2017	0,8860	0,8510	0,8510	0,8820	114	100
20/03/2017	0,8510	0,8510	0,8510	0,8510	5.457	4.643
17/03/2017	0,8500	0,8500	0,8500	0,8500	1.189	1.010
16/03/2017	0,8200	0,8200	0,8200	0,8200	250	205
15/03/2017	0,8610	0,8600	0,8610	0,8600	1.456	1.252
14/03/2017	0,8990	0,8990	0,8990	0,8990	1.306	1.174
13/03/2017	0,9000	0,8960	0,8960	0,8970	9.770	8.767
10/03/2017	0,8960	0,8800	0,8960	0,8820	6.234	5.498
09/03/2017	0,8700	0,8640	0,8640	0,8670	1.510	1.309
08/03/2017	0,8500	0,8500	0,8500	0,8500	100	85
07/03/2017	0,8750	0,8690	0,8750	0,8700	1.000	869
06/03/2017	0,8900	0,8800	0,8900	0,8860	2.922	2.589
03/03/2017	0,8990	0,8500	0,8990	0,8960	536	480
02/03/2017	0,8890	0,8500	0,8500	0,8890	1.500	1.332
01/03/2017	0,8690	0,6640	0,6640	0,7920	7.487	5.928
28/02/2017	0,8290	0,8290	0,8290	0,8290	334	276
24/02/2017	0,8300	0,8300	0,8300	0,8300	479	397
23/02/2017	0,8630	0,8290	0,8630	0,8350	2.751	2.295
22/02/2017	0,8420	0,8210	0,8270	0,8290	2.252	1.866
21/02/2017	0,8890	0,8200	0,8200	0,8320	6.045	5.027
20/02/2017	0,8200	0,8200	0,8200	0,8200	120	98
17/02/2017	0,8200	0,8200	0,8200	0,8200	2.499	2.049
16/02/2017	0,8430	0,8420	0,8430	0,8430	3.088	2.602
15/02/2017	0,8450	0,8250	0,8250	0,8400	12.365	10.389
14/02/2017	0,8680	0,8220	0,8680	0,8480	613	519
13/02/2017	0,8310	0,8200	0,8200	0,8220	2.399	1.971
10/02/2017	0,8390	0,8000	0,8390	0,8240	1.309	1.078
09/02/2017	0,7970	0,7970	0,7970	0,7970	1.725	1.374
08/02/2017	0,8000	0,7900	0,7900	0,7970	3.004	2.395
07/02/2017	0,8300	0,8300	0,8300	0,8300	364	302
06/02/2017	0,8980	0,8300	0,8980	0,8600	343	294
03/02/2017	0,8990	0,8300	0,8990	0,8740	500	437
02/02/2017	0,8500	0,8490	0,8490	0,8490	748	635
01/02/2017	0,8300	0,8010	0,8300	0,8200	1.525	1.250
31/01/2017	0,8600	0,8000	0,8600	0,8390	2.085	1.749
30/01/2017	0,8600	0,8600	0,8600	0,8600	226	194
27/01/2017	0,8600	0,8100	0,8600	0,8520	600	511
26/01/2017	0,8500	0,7560	0,8500	0,8080	10.358	8.367
25/01/2017	0,8400	0,8360	0,8400	0,8390	2.210	1.854
24/01/2017	0,8500	0,8100	0,8100	0,8350	160	133
23/01/2017	0,8500	0,8500	0,8500	0,8500	213	181
20/01/2017	0,8890	0,8890	0,8890	0,8890	500	444
19/01/2017	0,0000	0,0000	0,0000	0,8780	0	0
18/01/2017	0,8780	0,8780	0,8780	0,8780	450	395
17/01/2017	0,8900	0,8900	0,8900	0,8900	5	4
16/01/2017	0,8900	0,8900	0,8900	0,8900	500	445
13/01/2017	0,0000	0,0000	0,0000	0,8720	0	0
12/01/2017	0,0000	0,0000	0,0000	0,8720	0	0
11/01/2017	0,8950	0,8500	0,8500	0,8720	1.778	1.550
10/01/2017	0,8990	0,8990	0,8990	0,8990	2.200	1.977
09/01/2017	0,0000	0,0000	0,0000	0,8970	0	0
05/01/2017	0,8970	0,8970	0,8970	0,8970	130	116
04/01/2017	0,9000	0,8500	0,8500	0,8950	1.120	1.002
03/01/2017	0,9000	0,9000	0,9000	0,9000	500	450
02/01/2017	0,8500	0,8500	0,8500	0,8500	897	762

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:10:42.393	440.673,00	2,06	239,00	2,07	2,06
17:10:42.393	440.672,00	2,06	51,00	2,07	2,06
17:10:42.393	440.671,00	2,06	50,00	2,07	2,06
17:10:42.393	440.670,00	2,06	500,00	2,07	2,06
16:51:49.623	413.899,00	2,08	81,00	2,07	2,08
16:38:03.686	390.674,00	2,07	50,00	2,07	2,08
16:34:16.974	384.726,00	2,07	250,00	2,06	2,07
16:34:16.974	384.725,00	2,07	150,00	2,06	2,07
16:24:01.116	375.351,00	2,07	100,00	2,06	2,07
16:24:01.116	375.350,00	2,07	500,00	2,06	2,07

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	1.05485
EUR/CHF	0.93156
USD/ZAR	18.1561
Όλες οι Ισοτιμίες

BTC/USD	97147.5
Χρυσός	2657.55

Αγορές

Premium Services

Χρηματιστήριο \

ATTICA ΣΥΜΜΕΤΟΧΩΝ ΑΕ

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ATTICA ΣΥΜΜΕΤΟΧΩΝ ΑΕ

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV