Χρηματιστήριο \

Bank of Cyprus Holdings Plc(ΚΟ

ΤΡΚΗ

Κατηγορία: CY_ΚΥΡΙΑ
Κλάδος: Τράπεζες
Δείκτες: ΓΕΝ_Δ_Κ ΚΥΡΙΑ_Δ_Κ FTSE20_C
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

4,3900

Τελ. Ενημ.:

10:29

-0,01 0,00%

Συν.Όγκος 1450
Όγκος πακέτων 0
Όγκος τελ.πράξης 450
Τζίρος 6365
Πράξεις 2

Αγορά

1 Εντολές 1000 x 4,360

Πώληση

2 Εντολές 2350 x 4,430

Saleside BB
Bid Ask Ratio 1.0:2.4

Χαμηλό Ημέρας Υψηλό Ημέρας

4,3900 4,3900

Άνοιγμα 4,39

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3,28 5,08

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

Προηγ. Κλείσιμο

4.4000 -0.0200 -0.4525 %

Μέσος σταθμικό 4.3900
Εμπορευσιμότητα 0.0003
Κεφαλαιοποίηση € 1935833320 εκ
Αρ. Μετοχών 440964310

Απόδοση

Αρχή εβδ.

0,00%

7 ημερών

-0,23%

1 μηνός

3,77%

3 μηνών

-10,20%

6 μηνών

0,23%

1 έτους

34,15%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
03/12/2024	4,4500	4,4000	4,4200	4,4000	81.968	363.259
02/12/2024	4,4200	4,3600	4,4200	4,4200	60.377	265.711
29/11/2024	4,4300	4,3600	4,4000	4,4000	285.329	1.254.561
28/11/2024	4,4500	4,3900	4,4300	4,4200	190.518	843.883
27/11/2024	4,4700	4,3900	4,4000	4,4100	51.180	225.682
26/11/2024	4,4800	4,4000	4,4500	4,4100	217.516	964.817
25/11/2024	4,4800	4,3900	4,3900	4,4500	183.504	814.168
22/11/2024	4,4100	4,3800	4,3800	4,3800	54.332	238.595
21/11/2024	4,4100	4,3900	4,4000	4,3900	13.582	59.754
20/11/2024	4,4500	4,3800	4,4000	4,4100	158.334	698.132
19/11/2024	4,5000	4,4000	4,5000	4,4000	181.310	805.500
18/11/2024	4,5000	4,4500	4,4900	4,4900	5.974.121	25.289.138
15/11/2024	4,5600	4,4400	4,5600	4,4600	15.635.239	66.153.264
14/11/2024	4,6000	4,4900	4,5100	4,5600	216.579	982.580
13/11/2024	4,5500	4,4300	4,5300	4,5300	242.323	1.097.020
12/11/2024	4,5400	4,4200	4,4400	4,5300	112.499	508.304
11/11/2024	4,4000	4,3500	4,3500	4,3800	141.492	617.539
08/11/2024	4,4700	4,3300	4,4200	4,4000	117.731	520.791
07/11/2024	4,4200	4,2400	4,2400	4,3900	199.656	862.617
06/11/2024	4,2500	4,2200	4,2500	4,2400	30.932	131.413
05/11/2024	4,2400	4,2000	4,2400	4,2300	17.649	74.424
04/11/2024	4,2500	4,2200	4,2500	4,2400	32.912	139.600
01/11/2024	4,2800	4,1700	4,2500	4,2400	34.133	144.263
31/10/2024	4,2600	4,2100	4,2100	4,2500	65.746	278.821
30/10/2024	4,3300	4,2200	4,3100	4,2600	78.133	336.012
29/10/2024	4,3400	4,3100	4,3200	4,3300	58.203	251.480
25/10/2024	4,3600	4,3000	4,3000	4,3200	101.414	439.554
24/10/2024	4,3500	4,2900	4,3000	4,3300	144.748	624.384
23/10/2024	4,3000	4,2500	4,2800	4,2700	145.580	620.545
22/10/2024	4,2800	4,2000	4,2500	4,2500	90.893	386.032
21/10/2024	4,3000	4,2500	4,3000	4,2500	37.016	157.435
18/10/2024	4,3000	4,2500	4,3000	4,2500	97.545	416.252
17/10/2024	4,3100	4,2600	4,2900	4,2800	67.784	290.702
16/10/2024	4,3200	4,2600	4,2600	4,2900	51.622	220.961
15/10/2024	4,3500	4,2700	4,3500	4,3000	48.298	209.339
14/10/2024	4,4000	4,3600	4,4000	4,4000	77.342	339.247
11/10/2024	4,4500	4,3900	4,4500	4,4000	46.190	204.395
10/10/2024	4,5000	4,3200	4,3500	4,4400	113.616	504.105
09/10/2024	4,6700	4,3500	4,6700	4,3500	138.059	617.578
08/10/2024	4,8400	4,5000	4,5000	4,8000	270.371	1.273.597
07/10/2024	4,6000	4,5100	4,6000	4,5600	65.466	299.542
04/10/2024	4,6500	4,5800	4,5900	4,6000	91.620	421.728
03/10/2024	4,6400	4,5800	4,6000	4,5900	31.144	143.191
02/10/2024	4,6400	4,5600	4,6200	4,6300	23.062	105.946
30/09/2024	4,7500	4,6500	4,7400	4,6700	34.748	163.466
27/09/2024	4,8400	4,7400	4,8000	4,7400	80.812	389.997
26/09/2024	4,8700	4,8000	4,8000	4,8300	21.822	105.839
25/09/2024	4,8800	4,8100	4,8800	4,8300	47.083	228.370
24/09/2024	4,9000	4,8700	4,9000	4,8900	143.215	700.970
23/09/2024	4,9600	4,8000	4,8000	4,9000	231.532	1.132.234
20/09/2024	4,8000	4,7800	4,8000	4,7800	73.649	352.471
19/09/2024	4,8800	4,7200	4,7800	4,7700	46.629	221.990
18/09/2024	4,8000	4,7200	4,7800	4,7800	80.366	383.444
17/09/2024	4,8000	4,7500	4,7700	4,7700	61.737	294.492
16/09/2024	4,8400	4,7700	4,7900	4,7700	69.175	330.659
13/09/2024	4,8400	4,7800	4,8300	4,7800	78.090	375.767
12/09/2024	4,8700	4,7800	4,8500	4,8600	67.347	324.914
11/09/2024	4,8800	4,8600	4,8800	4,8600	51.581	251.085
10/09/2024	4,9600	4,8100	4,8200	4,8800	47.088	228.723
09/09/2024	4,8300	4,8100	4,8300	4,8200	90.145	434.506
06/09/2024	4,9000	4,8400	4,8600	4,8700	38.766	188.548
05/09/2024	4,9200	4,8000	4,8000	4,9200	59.756	291.555
04/09/2024	4,9000	4,8000	4,9000	4,8000	131.554	637.000
03/09/2024	5,0400	4,9000	5,0200	4,9000	87.532	434.148
02/09/2024	5,1000	4,9300	4,9600	5,0800	73.462	369.966
30/08/2024	5,0000	4,8600	4,8800	4,9600	192.695	948.983
29/08/2024	4,8900	4,8400	4,8400	4,8500	144.239	702.049
28/08/2024	4,8400	4,7200	4,7200	4,8400	494.244	2.243.285
27/08/2024	4,7300	4,7000	4,7100	4,7200	32.404	152.851
26/08/2024	4,7500	4,7000	4,7000	4,7100	22.145	104.343
23/08/2024	4,7400	4,6800	4,7200	4,7000	120.353	566.367
22/08/2024	4,7400	4,6800	4,7000	4,7000	206.326	971.291
21/08/2024	4,7000	4,4300	4,4300	4,6500	219.297	1.005.937
20/08/2024	4,4800	4,3200	4,3200	4,4700	104.671	462.805
19/08/2024	4,3000	4,1600	4,1600	4,2800	85.747	365.177
16/08/2024	4,2000	4,1000	4,1300	4,1900	101.112	421.076
14/08/2024	4,1100	4,0000	4,0200	4,0900	39.199	157.840
13/08/2024	4,1400	4,0200	4,0800	4,0200	59.460	241.810
12/08/2024	4,1000	4,0500	4,0900	4,0800	25.367	103.530
09/08/2024	4,0400	4,0000	4,0200	4,0400	21.473	86.180
08/08/2024	4,0800	3,9900	4,0400	4,0200	74.970	302.584
07/08/2024	4,0600	4,0100	4,0100	4,0400	13.720	55.444
06/08/2024	4,0000	3,9400	4,0000	3,9500	39.685	157.370
05/08/2024	4,1000	3,8300	4,1000	3,8500	122.002	479.540
02/08/2024	4,2100	4,1800	4,1900	4,1900	16.426	68.872
01/08/2024	4,2500	4,2100	4,2100	4,2500	9.978	42.222
31/07/2024	4,2300	4,2000	4,2000	4,2200	16.800	70.843
30/07/2024	4,2100	4,1500	4,1800	4,2000	60.849	254.496
29/07/2024	4,2000	4,1800	4,1800	4,1800	7.292	30.496
26/07/2024	4,2000	4,1500	4,2000	4,1800	26.430	109.869
25/07/2024	4,2000	4,1600	4,1600	4,1800	26.345	109.979
24/07/2024	4,1900	4,1500	4,1900	4,1800	25.247	105.084
23/07/2024	4,2300	4,1800	4,2000	4,1900	31.300	131.587
22/07/2024	4,2100	4,1700	4,2000	4,2000	5.530	23.146
19/07/2024	4,2000	4,1500	4,1800	4,1700	45.332	189.157
18/07/2024	4,2000	4,1300	4,1500	4,2000	26.086	108.538
17/07/2024	4,1500	4,1200	4,1200	4,1500	17.354	71.618
16/07/2024	4,1600	4,1200	4,1600	4,1500	21.975	91.157
15/07/2024	4,1700	4,1500	4,1600	4,1600	30.837	128.310
12/07/2024	4,1900	4,1600	4,1900	4,1700	19.975	83.298
11/07/2024	4,1800	4,1500	4,1600	4,1800	16.078	67.189
10/07/2024	4,1800	4,1500	4,1700	4,1700	16.780	69.853
09/07/2024	4,1700	4,1100	4,1100	4,1700	14.929	61.649
08/07/2024	4,1700	4,1200	4,1700	4,1200	52.431	216.863
05/07/2024	4,2000	4,1600	4,1900	4,1700	17.840	74.619
04/07/2024	4,2300	4,1600	4,1900	4,2000	30.432	127.303
03/07/2024	4,2100	4,0900	4,0900	4,1900	71.705	298.751
02/07/2024	4,0900	4,0000	4,0100	4,0600	20.524	83.441
01/07/2024	4,0500	3,9200	3,9200	4,0100	50.326	200.703
28/06/2024	4,0000	3,9000	3,9700	3,9900	78.259	309.792
27/06/2024	4,0300	3,8600	4,0300	3,9000	148.821	583.637
26/06/2024	4,1800	4,0000	4,1600	4,0200	93.244	379.060
25/06/2024	4,2000	4,1000	4,2000	4,1200	40.928	170.182
21/06/2024	4,2700	4,1900	4,2700	4,2000	32.373	137.599
20/06/2024	4,2800	4,2600	4,2800	4,2700	17.073	72.903
19/06/2024	4,2800	4,2600	4,2800	4,2700	6.575	28.026
18/06/2024	4,2900	4,1800	4,2200	4,2700	25.780	109.684
17/06/2024	4,1800	4,1500	4,1600	4,1800	19.679	81.838
14/06/2024	4,2400	4,1300	4,2000	4,1500	57.036	238.947
13/06/2024	4,3000	4,2000	4,2500	4,2000	63.773	269.526
12/06/2024	4,3100	4,1700	4,1700	4,3000	62.642	267.528
11/06/2024	4,2100	4,1400	4,1400	4,2000	39.636	165.282
10/06/2024	4,1600	4,0800	4,1200	4,1500	53.638	220.109
07/06/2024	4,1300	4,0800	4,1300	4,1100	94.699	389.503
06/06/2024	4,1900	4,1200	4,1500	4,1400	85.890	356.602
05/06/2024	4,2300	4,1300	4,2300	4,1500	57.100	237.376
04/06/2024	4,3700	4,1200	4,3700	4,1700	184.263	774.072
03/06/2024	4,4400	4,3800	4,4400	4,3900	51.152	225.436
31/05/2024	4,4900	4,4000	4,4900	4,4200	56.267	250.129
30/05/2024	4,5500	4,4900	4,5500	4,5000	38.574	173.502
29/05/2024	4,6000	4,5000	4,5400	4,5100	41.490	187.955
28/05/2024	4,6000	4,5600	4,5900	4,6000	17.824	81.499
27/05/2024	4,5500	4,5300	4,5500	4,5400	19.072	86.627
24/05/2024	4,6700	4,5800	4,5800	4,6000	49.068	225.975
23/05/2024	4,6700	4,5200	4,6300	4,6000	87.605	402.649
22/05/2024	4,6200	4,4700	4,5000	4,5700	194.243	882.580
21/05/2024	4,4600	4,3000	4,3000	4,4600	117.999	519.247
20/05/2024	4,3000	4,2400	4,2600	4,2700	100.594	428.418
17/05/2024	4,2600	4,2300	4,2500	4,2600	48.058	204.315
16/05/2024	4,3000	4,1300	4,1300	4,2400	119.537	506.890
15/05/2024	4,1900	4,1000	4,1000	4,1300	97.437	403.285
14/05/2024	4,1000	4,0500	4,0800	4,0500	55.107	224.102
13/05/2024	4,0800	4,0200	4,0200	4,0600	78.131	316.019
09/05/2024	3,9700	3,9100	3,9100	3,9700	56.850	225.511
08/05/2024	3,9700	3,7800	3,7800	3,9400	262.338	1.028.969
02/05/2024	3,7200	3,6400	3,6400	3,7100	220.926	815.321
30/04/2024	3,6800	3,6300	3,6700	3,6400	191.847	700.736
29/04/2024	3,6900	3,6500	3,6500	3,6800	67.538	247.969
26/04/2024	3,6700	3,6300	3,6300	3,6600	37.115	135.688
25/04/2024	3,6900	3,6000	3,6100	3,6400	144.403	525.106
24/04/2024	3,7800	3,7100	3,7500	3,7800	99.067	371.598
23/04/2024	3,7500	3,6900	3,6900	3,7000	74.879	277.455
22/04/2024	3,6900	3,6200	3,6200	3,6900	27.668	101.060
19/04/2024	3,6900	3,6000	3,6500	3,6300	69.499	253.090
18/04/2024	3,6600	3,5800	3,5900	3,6500	40.083	144.940
17/04/2024	3,6300	3,5500	3,6300	3,5500	71.047	253.513
16/04/2024	3,6500	3,6000	3,6500	3,6100	36.710	133.124
15/04/2024	3,6500	3,6000	3,6500	3,6500	15.230	55.099
12/04/2024	3,6600	3,6100	3,6300	3,6500	39.227	142.156
11/04/2024	3,6600	3,6200	3,6200	3,6400	15.741	57.537
10/04/2024	3,6700	3,6400	3,6500	3,6700	91.409	333.531
09/04/2024	3,7000	3,6400	3,7000	3,6700	46.915	171.584
08/04/2024	3,7000	3,6500	3,6900	3,7000	30.544	112.608
05/04/2024	3,6900	3,6400	3,6700	3,6900	52.331	191.182
04/04/2024	3,7200	3,6800	3,7000	3,7000	22.904	84.376
03/04/2024	3,7200	3,6700	3,7100	3,7000	31.691	117.462
02/04/2024	3,7300	3,6600	3,6700	3,7300	94.241	349.559
28/03/2024	3,7000	3,6200	3,6200	3,6700	24.684	90.310
27/03/2024	3,6700	3,6000	3,6500	3,6200	47.318	171.062
26/03/2024	3,6700	3,6400	3,6500	3,6600	17.689	64.507
22/03/2024	3,6900	3,6400	3,6900	3,6500	17.396	63.664
21/03/2024	3,6900	3,6100	3,6700	3,6900	141.217	517.407
20/03/2024	3,7000	3,5800	3,5900	3,6700	120.576	441.642
19/03/2024	3,5500	3,5200	3,5500	3,5300	4.235	14.962
15/03/2024	3,5800	3,5300	3,5400	3,5600	6.174	21.825
14/03/2024	3,5800	3,5200	3,5500	3,5400	23.550	83.388
13/03/2024	3,5900	3,5500	3,5500	3,5600	4.561	16.258
12/03/2024	3,5900	3,5600	3,5600	3,5900	11.638	41.543
11/03/2024	3,6100	3,5900	3,6000	3,5900	13.997	50.424
08/03/2024	3,6400	3,5700	3,6400	3,6200	33.317	119.549
06/03/2024	3,6500	3,5900	3,5900	3,6500	85.973	311.411
05/03/2024	3,6000	3,5500	3,5700	3,5800	38.272	136.959
04/03/2024	3,5800	3,5200	3,5200	3,5800	51.935	184.802
01/03/2024	3,5500	3,4600	3,4800	3,5500	49.551	173.584
29/02/2024	3,5000	3,4600	3,5000	3,4700	32.465	112.699
28/02/2024	3,4900	3,4600	3,4800	3,4900	41.662	144.935
27/02/2024	3,5200	3,4500	3,5200	3,4900	104.856	363.691
26/02/2024	3,5000	3,4800	3,5000	3,4900	17.265	60.266
23/02/2024	3,5200	3,4900	3,5100	3,5200	39.437	138.349
22/02/2024	3,5300	3,5000	3,5100	3,5300	54.987	192.759
21/02/2024	3,5300	3,5000	3,5300	3,5100	50.062	175.615
20/02/2024	3,5600	3,5400	3,5500	3,5400	57.111	202.704
19/02/2024	3,5500	3,5100	3,5100	3,5300	55.277	194.890
16/02/2024	3,5400	3,5000	3,5200	3,5000	41.250	144.774
14/02/2024	3,4700	3,4400	3,4700	3,4600	70.941	245.110
13/02/2024	3,4800	3,4400	3,4500	3,4700	165.497	572.305
12/02/2024	3,4800	3,4200	3,4300	3,4800	308.800	1.052.327
09/02/2024	3,4400	3,4000	3,4000	3,4400	58.020	197.918
07/02/2024	3,4200	3,4000	3,4100	3,4100	27.500	93.685
06/02/2024	3,4400	3,4000	3,4100	3,4100	19.979	68.283
05/02/2024	3,4300	3,3900	3,4000	3,4100	66.187	225.725
02/02/2024	3,4400	3,3600	3,3600	3,4200	61.673	210.272
01/02/2024	3,4200	3,3600	3,4000	3,4000	106.030	359.735
31/01/2024	3,4400	3,3900	3,3900	3,4100	50.937	173.739
30/01/2024	3,4000	3,3600	3,4000	3,3900	25.364	85.356
29/01/2024	3,4000	3,3700	3,3800	3,3700	17.081	57.684
26/01/2024	3,4200	3,3600	3,3600	3,3900	36.518	123.823
25/01/2024	3,4000	3,3400	3,3900	3,3900	38.422	129.661
24/01/2024	3,4000	3,3600	3,3900	3,3900	11.105	37.357
23/01/2024	3,3900	3,3500	3,3500	3,3900	2.929	9.867
22/01/2024	3,3900	3,3100	3,3500	3,3600	20.802	69.666
19/01/2024	3,3900	3,3500	3,3500	3,3900	1.582	5.304
18/01/2024	3,4000	3,3600	3,3600	3,3900	23.064	77.580
16/01/2024	3,4200	3,3900	3,4200	3,4000	10.041	34.115
15/01/2024	3,4400	3,3700	3,4000	3,4200	75.829	258.273
12/01/2024	3,4000	3,3900	3,4000	3,3900	5.720	19.428
11/01/2024	3,4500	3,3700	3,4500	3,4100	32.762	111.409
10/01/2024	3,4400	3,4000	3,4000	3,4400	82.870	281.982
09/01/2024	3,4400	3,4000	3,4000	3,4200	27.040	92.345
08/01/2024	3,4600	3,3900	3,4100	3,3900	44.169	150.424
05/01/2024	3,4300	3,4200	3,4200	3,4200	5.395	18.470
04/01/2024	3,4700	3,4100	3,4700	3,4500	18.395	62.964
03/01/2024	3,4800	3,3500	3,4200	3,4200	72.116	247.752
02/01/2024	3,4200	3,3500	3,3500	3,4200	187	638
29/12/2023	3,4200	3,3500	3,3600	3,3500	26.968	91.045
27/12/2023	3,4000	3,3700	3,4000	3,3800	40.545	136.937
22/12/2023	3,4200	3,3700	3,4200	3,4200	1.216	4.138
21/12/2023	3,4200	3,3900	3,4000	3,4100	17.613	59.945
20/12/2023	3,4100	3,3600	3,4000	3,4000	5.554	18.776
19/12/2023	3,4000	3,3200	3,3300	3,4000	43.610	145.648
18/12/2023	3,3900	3,3300	3,3900	3,3300	17.508	58.551
15/12/2023	3,4400	3,3700	3,4400	3,3700	7.038	23.722
14/12/2023	3,4300	3,3600	3,4000	3,3900	46.766	158.508
13/12/2023	3,4100	3,3300	3,3900	3,4100	48.457	162.032
12/12/2023	3,4300	3,3300	3,4300	3,3900	49.692	166.816
11/12/2023	3,4500	3,4000	3,4500	3,4300	4.540	15.483
08/12/2023	3,4500	3,4200	3,4200	3,4500	55.951	192.519
07/12/2023	3,5400	3,3000	3,3000	3,4800	192.094	651.412
06/12/2023	3,3400	3,2900	3,3300	3,3000	56.162	185.785
05/12/2023	3,3300	3,2400	3,2700	3,3300	195.123	642.592
04/12/2023	3,2800	3,1400	3,1700	3,2800	138.551	445.150
01/12/2023	3,2000	3,1100	3,1600	3,1800	128.832	407.099
30/11/2023	3,1900	3,1300	3,1300	3,1700	90.067	283.722
29/11/2023	3,1300	3,0600	3,0800	3,1300	80.126	248.426
28/11/2023	3,1300	3,0900	3,1000	3,0900	46.081	143.006
27/11/2023	3,1900	3,0900	3,0900	3,1000	158.975	497.631
24/11/2023	3,1000	3,0300	3,0600	3,0900	232.607	714.911
23/11/2023	3,0800	3,0200	3,0600	3,0600	115.997	352.620
22/11/2023	3,0700	2,9400	2,9400	3,0700	158.043	475.827
21/11/2023	2,9800	2,9000	2,9700	2,9800	89.564	263.339
20/11/2023	2,9800	2,9200	2,9500	2,9800	295.734	870.211
17/11/2023	2,9600	2,9000	2,9000	2,9500	275.691	808.393
16/11/2023	2,9300	2,9000	2,9200	2,9300	152.059	443.558
15/11/2023	2,9300	2,9000	2,9000	2,9300	27.738	80.773
14/11/2023	2,9400	2,9000	2,9100	2,9400	90.602	265.260
13/11/2023	2,9400	2,9200	2,9300	2,9300	60.067	175.970
10/11/2023	2,9300	2,9100	2,9100	2,9200	44.503	130.095
09/11/2023	2,9200	2,8900	2,9000	2,9100	34.431	100.069
08/11/2023	2,9300	2,9000	2,9000	2,9300	19.853	57.619
07/11/2023	2,9400	2,8900	2,9400	2,9300	51.468	149.597
06/11/2023	2,9400	2,9100	2,9400	2,9400	26.985	78.937
03/11/2023	2,9400	2,9000	2,9100	2,9400	23.518	69.081
02/11/2023	2,9400	2,9200	2,9300	2,9400	71.281	208.727
01/11/2023	2,9300	2,8800	2,9100	2,9300	97.257	283.268
31/10/2023	2,9200	2,8700	2,8900	2,9200	111.800	324.193
30/10/2023	2,9000	2,8300	2,8300	2,8900	88.440	254.051
27/10/2023	2,9000	2,8300	2,8900	2,8300	52.161	149.326
26/10/2023	2,9000	2,8500	2,8900	2,8600	31.984	92.209
25/10/2023	2,9300	2,9000	2,9100	2,9000	89.147	260.391
24/10/2023	2,9200	2,9000	2,9200	2,9100	3.323	9.670
23/10/2023	2,9500	2,9000	2,9300	2,9300	86.107	251.184
20/10/2023	2,9400	2,9000	2,9200	2,9200	72.267	211.839
19/10/2023	2,9400	2,9000	2,9100	2,9400	89.261	261.024
18/10/2023	2,9400	2,9000	2,9100	2,9300	42.156	123.684
17/10/2023	2,9400	2,9100	2,9100	2,9200	16.452	48.163
16/10/2023	2,9200	2,9000	2,9200	2,9000	57.292	166.350
13/10/2023	2,9600	2,9400	2,9500	2,9500	9.201	27.119
12/10/2023	2,9900	2,9300	2,9400	2,9300	164.867	487.399
11/10/2023	2,9800	2,9200	2,9500	2,9800	97.569	287.355
10/10/2023	2,9500	2,9000	2,9500	2,9500	181.153	527.463
09/10/2023	2,9400	2,9000	2,9200	2,9100	46.358	135.349
05/10/2023	2,9500	2,9400	2,9500	2,9400	9.507	28.023
04/10/2023	2,9800	2,9000	2,9200	2,9800	156.012	455.757
03/10/2023	2,9800	2,9300	2,9500	2,9500	50.999	151.165
02/10/2023	2,9900	2,9000	2,9600	2,9900	94.098	276.774
29/09/2023	3,0300	2,9700	3,0300	2,9800	212.350	633.325
28/09/2023	3,0300	2,9900	2,9900	3,0300	31.894	95.609
27/09/2023	3,0300	2,9800	3,0000	3,0000	40.440	121.141
21/09/2023	3,0000	2,9400	2,9700	3,0000	21.378	63.672
20/09/2023	2,9900	2,9700	2,9800	2,9900	58.485	174.197
19/09/2023	2,9900	2,9600	2,9600	2,9900	61.775	184.200
18/09/2023	2,9900	2,9500	2,9500	2,9800	33.278	98.936
14/09/2023	2,9000	2,8900	2,9000	2,9000	35.100	101.668
13/09/2023	2,9200	2,8900	2,9000	2,9000	77.306	224.511
12/09/2023	2,9500	2,8900	2,9500	2,9000	63.719	185.413
11/09/2023	2,9700	2,9400	2,9400	2,9500	3.977	11.765
08/09/2023	2,9500	2,9300	2,9400	2,9300	25.484	74.736
07/09/2023	2,9700	2,9400	2,9600	2,9500	21.325	62.929
06/09/2023	2,9800	2,9500	2,9700	2,9600	31.300	92.878
05/09/2023	2,9700	2,9600	2,9700	2,9600	20.762	61.529
04/09/2023	2,9800	2,9500	2,9700	2,9600	42.436	125.624
31/08/2023	3,0000	2,9600	2,9700	2,9900	48.584	144.760
30/08/2023	2,9700	2,9600	2,9600	2,9600	23.627	69.999
29/08/2023	2,9700	2,9500	2,9500	2,9600	57.593	170.435
28/08/2023	2,9700	2,9500	2,9700	2,9600	29.583	87.627
25/08/2023	2,9800	2,9500	2,9800	2,9700	19.605	58.032
24/08/2023	3,0000	2,9700	2,9700	2,9900	24.778	73.772
22/08/2023	2,9700	2,9400	2,9500	2,9600	26.300	77.626
21/08/2023	3,0000	2,8800	2,9400	2,9500	185.187	545.881
18/08/2023	2,9600	2,9300	2,9600	2,9600	27.368	80.664
17/08/2023	3,0200	2,8600	2,9600	3,0200	273.637	808.012
16/08/2023	3,0000	2,9500	2,9700	2,9800	61.049	181.386
14/08/2023	3,0000	2,9400	2,9600	2,9900	81.667	241.053
11/08/2023	3,0000	2,9200	2,9600	2,9600	196.913	582.426
10/08/2023	3,0100	2,9600	3,0100	2,9900	102.741	306.241
09/08/2023	3,0300	2,9600	2,9600	3,0200	184.423	555.128
07/08/2023	3,0000	2,9300	2,9500	3,0000	121.288	361.230
04/08/2023	2,9600	2,8800	2,9000	2,9600	38.378	111.764
03/08/2023	2,9000	2,7700	2,7700	2,9000	176.073	499.544
02/08/2023	2,8000	2,7600	2,7800	2,8000	131.452	365.091
01/08/2023	2,7900	2,7500	2,7700	2,7800	307.174	847.195
28/07/2023	2,8100	2,7600	2,8100	2,7700	71.803	199.175
27/07/2023	2,8200	2,7800	2,8000	2,8100	43.551	122.102
26/07/2023	2,8200	2,7900	2,8200	2,7900	39.785	111.601
25/07/2023	2,8500	2,8000	2,8300	2,8500	432.441	1.223.539
24/07/2023	2,8800	2,7500	2,8500	2,8300	74.892	209.491
20/07/2023	2,8500	2,7900	2,7900	2,8300	49.397	139.780
19/07/2023	2,8300	2,8000	2,8200	2,8000	14.054	39.401
18/07/2023	2,8400	2,8100	2,8200	2,8300	187.004	530.254
17/07/2023	2,8700	2,8300	2,8400	2,8400	145.968	414.799
14/07/2023	2,8700	2,8600	2,8700	2,8600	27.105	77.634
13/07/2023	2,8700	2,8500	2,8700	2,8700	76.013	217.955
12/07/2023	2,9300	2,8300	2,8700	2,8700	285.537	818.932
11/07/2023	2,8700	2,8700	2,8700	2,8700	43.657	125.295
10/07/2023	2,9000	2,8500	2,9000	2,8700	136.054	390.417
06/07/2023	2,9500	2,9200	2,9400	2,9300	34.556	101.352
05/07/2023	3,0000	2,9200	2,9200	2,9900	62.157	183.915
04/07/2023	2,9300	2,8700	2,9300	2,9300	16.940	48.868
03/07/2023	2,9400	2,8500	2,9400	2,8700	29.784	86.301
29/06/2023	2,9500	2,9000	2,9300	2,9200	31.021	90.550
28/06/2023	2,9900	2,9300	2,9900	2,9300	32.899	96.935
27/06/2023	3,0000	2,9600	3,0000	2,9700	20.630	61.380
22/06/2023	3,1000	2,9800	3,1000	2,9900	238.359	716.832
21/06/2023	3,0900	3,0200	3,0200	3,0900	98.246	300.855
20/06/2023	3,0300	3,0000	3,0000	3,0300	43.773	131.886
19/06/2023	3,0300	2,9900	3,0000	3,0300	27.091	81.730
16/06/2023	3,0400	3,0000	3,0300	3,0300	55.645	168.251
14/06/2023	3,0300	2,9700	3,0300	2,9800	28.833	86.577
12/06/2023	3,0000	2,8800	2,9200	2,9600	132.043	387.651
09/06/2023	2,9300	2,8200	2,8300	2,9000	133.227	384.527
08/06/2023	2,8100	2,7400	2,7500	2,8100	111.083	309.256
31/05/2023	2,6200	2,5700	2,6000	2,6000	12.814	33.180
26/05/2023	2,6500	2,5500	2,5700	2,6300	50.063	130.508
24/05/2023	2,6000	2,5500	2,5700	2,5800	8.137	21.019
22/05/2023	2,5900	2,5400	2,5500	2,5800	53.895	137.431
17/05/2023	2,6700	2,5900	2,6500	2,6500	79.735	209.702
16/05/2023	2,6800	2,5800	2,6500	2,6500	132.886	350.152
15/05/2023	2,6400	2,5400	2,5400	2,6100	37.219	96.951
12/05/2023	2,5600	2,4100	2,4600	2,5600	36.022	90.870
10/05/2023	2,4700	2,4300	2,4400	2,4400	37.958	93.004
08/05/2023	2,4300	2,3900	2,3900	2,3900	21.261	51.025
05/05/2023	2,4200	2,3600	2,3800	2,4100	24.942	59.372
04/05/2023	2,4200	2,3900	2,4100	2,4000	28.929	69.428
02/05/2023	2,4700	2,4000	2,4400	2,4300	26.430	64.295
28/04/2023	2,4700	2,4100	2,4100	2,4600	27.840	68.280
26/04/2023	2,4900	2,2900	2,4200	2,4800	150.414	356.867
25/04/2023	2,4900	2,4200	2,4900	2,4200	32.536	79.045
24/04/2023	2,5000	2,4500	2,5000	2,4600	6.020	14.865
21/04/2023	2,5000	2,4500	2,5000	2,4600	56.839	140.146
19/04/2023	2,5700	2,5200	2,5700	2,5300	73.812	187.582
13/04/2023	2,5800	2,5000	2,5400	2,5400	77.673	195.927
12/04/2023	2,5800	2,5400	2,5700	2,5700	12.173	31.161
04/04/2023	2,6700	2,5900	2,6100	2,6200	34.979	91.766
03/04/2023	2,6900	2,6100	2,6300	2,6800	52.082	137.526
31/03/2023	2,6000	2,5000	2,5000	2,6000	124.854	319.320
30/03/2023	2,5200	2,4100	2,4800	2,5000	38.599	94.323
29/03/2023	2,6000	2,4700	2,5800	2,4700	13.538	33.770
28/03/2023	2,5800	2,5200	2,5300	2,5400	13.039	32.949
27/03/2023	2,6000	2,5200	2,5300	2,5400	28.969	73.270
24/03/2023	2,6500	2,5000	2,6200	2,5000	83.191	209.631
23/03/2023	2,7100	2,4200	2,5000	2,7100	245.105	613.554
22/03/2023	2,6000	2,4700	2,5700	2,5300	150.629	377.752
21/03/2023	2,5600	2,4000	2,4000	2,5600	139.435	346.891
20/03/2023	2,3800	2,2300	2,3000	2,3600	202.805	468.464
17/03/2023	2,5000	2,4100	2,4400	2,4400	48.928	119.417
16/03/2023	2,4900	2,4300	2,4400	2,4500	94.084	230.724
15/03/2023	2,6200	2,4200	2,6000	2,4900	156.060	392.745
14/03/2023	2,5800	2,4800	2,4800	2,5800	162.707	413.755
13/03/2023	2,6000	2,4000	2,6000	2,5600	132.930	335.208
10/03/2023	2,6700	2,6000	2,6700	2,6100	61.137	160.275
09/03/2023	2,7000	2,6500	2,6500	2,7000	15.177	40.786
08/03/2023	2,6700	2,6500	2,6700	2,6700	44.778	118.749
07/03/2023	2,7000	2,6400	2,6400	2,7000	63.124	168.365
06/03/2023	2,6500	2,6000	2,6000	2,6500	80.174	210.706
03/03/2023	2,6900	2,6000	2,6800	2,6500	48.421	127.431
02/03/2023	2,7000	2,6400	2,7000	2,6500	127.206	339.449
01/03/2023	2,7800	2,6400	2,7500	2,7500	130.683	351.181
28/02/2023	2,7900	2,7300	2,7900	2,7500	110.432	303.039
24/02/2023	2,8400	2,7600	2,8200	2,7900	82.376	230.396
23/02/2023	2,8300	2,7500	2,8000	2,8300	88.361	245.380
22/02/2023	2,8400	2,7000	2,7000	2,7900	110.473	305.752
21/02/2023	2,7900	2,4900	2,4900	2,7300	299.954	800.002
20/02/2023	2,4900	2,3800	2,4000	2,4900	187.573	456.330
17/02/2023	2,3400	2,2800	2,2800	2,3400	163.281	377.055
16/02/2023	2,2800	2,2300	2,2300	2,2800	115.316	258.877
15/02/2023	2,2400	2,1600	2,1600	2,2200	38.611	85.065
14/02/2023	2,1900	2,1400	2,1800	2,1800	39.406	85.701
13/02/2023	2,1900	2,0400	2,0400	2,1900	88.204	188.372
10/02/2023	2,0700	2,0200	2,0400	2,0500	53.000	107.889
09/02/2023	2,0800	2,0400	2,0800	2,0400	17.575	36.030
08/02/2023	2,0800	2,0600	2,0600	2,0700	25.000	51.705
07/02/2023	2,0700	2,0400	2,0600	2,0400	10.462	21.431
06/02/2023	2,0400	2,0200	2,0400	2,0300	23.609	47.830
03/02/2023	2,0800	2,0400	2,0600	2,0500	64.602	133.010
02/02/2023	2,0600	2,0000	2,0400	2,0600	52.884	107.772
01/02/2023	2,0500	2,0200	2,0200	2,0400	13.146	26.718
31/01/2023	2,0500	2,0000	2,0000	2,0500	39.288	79.540
30/01/2023	2,0000	1,9200	1,9700	2,0000	203.738	402.051
27/01/2023	1,9600	1,9200	1,9200	1,9600	20.688	40.347
26/01/2023	1,9500	1,9000	1,9050	1,9500	157.017	301.252
25/01/2023	1,9400	1,9000	1,9400	1,9300	35.452	67.844
24/01/2023	1,9450	1,8700	1,8950	1,9450	122.080	232.430
23/01/2023	1,9100	1,8700	1,9000	1,8950	22.185	41.902
20/01/2023	1,9150	1,8800	1,9150	1,8900	2.863	5.410
19/01/2023	1,9400	1,8650	1,9400	1,9000	41.210	77.714
18/01/2023	1,9400	1,9050	1,9300	1,9350	53.275	102.723
17/01/2023	1,9300	1,8850	1,8850	1,9300	74.772	142.830
16/01/2023	1,8850	1,8300	1,8300	1,8850	73.326	136.460
13/01/2023	1,8300	1,8100	1,8300	1,8200	33.546	61.250
12/01/2023	1,8300	1,7900	1,7900	1,8300	68.201	123.733
11/01/2023	1,8300	1,7800	1,7950	1,8200	136.734	245.757
10/01/2023	1,8000	1,7750	1,8000	1,7950	11.501	20.568
09/01/2023	1,8000	1,7700	1,7850	1,8000	57.125	102.145
05/01/2023	1,7900	1,7400	1,7500	1,7850	41.088	72.519
04/01/2023	1,7500	1,7300	1,7450	1,7500	20.791	36.209
03/01/2023	1,7450	1,7200	1,7200	1,7450	9.682	16.737
02/01/2023	1,7500	1,7100	1,7100	1,7300	6.077	10.494
30/12/2022	1,7100	1,6800	1,6800	1,7050	46.423	78.949
29/12/2022	1,7100	1,6800	1,7100	1,6950	72.520	122.494
28/12/2022	1,7100	1,6850	1,6900	1,7100	50.214	85.393
27/12/2022	1,7000	1,6800	1,7000	1,6900	21.864	37.075
23/12/2022	1,7300	1,6800	1,6900	1,7200	24.001	40.657
22/12/2022	1,7200	1,6700	1,7200	1,6900	73.471	123.885
21/12/2022	1,7300	1,6800	1,7000	1,7300	77.394	132.011
20/12/2022	1,7350	1,6650	1,7000	1,7100	14.601	24.551
19/12/2022	1,7350	1,6700	1,7300	1,7000	31.552	53.136
16/12/2022	1,7150	1,6550	1,6800	1,6950	12.857	21.582
15/12/2022	1,7500	1,6850	1,7500	1,6950	78.461	134.662
14/12/2022	1,7950	1,7500	1,7950	1,7600	23.680	41.733
13/12/2022	1,8000	1,7700	1,8000	1,7950	6.914	12.415
12/12/2022	1,8000	1,7700	1,7900	1,8000	19.299	34.524
09/12/2022	1,7900	1,7200	1,7450	1,7700	30.292	53.104
08/12/2022	1,7600	1,7050	1,7500	1,7500	41.475	72.172
07/12/2022	1,7500	1,6800	1,7000	1,7450	69.370	118.722
06/12/2022	1,7900	1,7300	1,7800	1,7400	73.745	128.808
05/12/2022	1,8300	1,7800	1,8300	1,8000	27.329	49.195
02/12/2022	1,8700	1,8000	1,8500	1,8300	35.274	64.513
01/12/2022	1,9000	1,8450	1,8450	1,8650	149.306	278.704
30/11/2022	1,8350	1,8000	1,8200	1,8350	93.446	170.425
29/11/2022	1,8250	1,8000	1,8100	1,8200	80.731	145.824
28/11/2022	1,8200	1,7650	1,7900	1,8200	124.904	224.945
25/11/2022	1,8000	1,7200	1,7500	1,8000	161.627	282.718
24/11/2022	1,7500	1,6700	1,6700	1,7200	130.194	221.297
23/11/2022	1,6700	1,6000	1,6000	1,6550	67.667	110.978
22/11/2022	1,5900	1,5400	1,5550	1,5700	40.368	63.231
21/11/2022	1,5500	1,5000	1,5100	1,5500	54.915	84.192
18/11/2022	1,5350	1,5200	1,5200	1,5250	19.809	30.279
17/11/2022	1,5400	1,5000	1,5300	1,5200	30.265	45.753
16/11/2022	1,5300	1,4900	1,5100	1,5200	14.390	21.668
15/11/2022	1,5150	1,4850	1,4850	1,5100	2.636	3.946
14/11/2022	1,5200	1,4400	1,4500	1,5000	49.509	73.847
11/11/2022	1,4950	1,4400	1,4400	1,4500	69.688	101.286
10/11/2022	1,4400	1,4200	1,4300	1,4350	27.674	39.629
09/11/2022	1,4350	1,4150	1,4300	1,4300	34.071	48.693
08/11/2022	1,4350	1,4000	1,4000	1,4350	18.055	25.758
07/11/2022	1,4200	1,3900	1,3900	1,4200	39.761	56.458
04/11/2022	1,4300	1,3800	1,3800	1,4200	61.362	86.463
03/11/2022	1,4200	1,3700	1,4100	1,4000	22.961	32.076
02/11/2022	1,4300	1,4100	1,4300	1,4200	41.391	58.753
01/11/2022	1,4450	1,4200	1,4200	1,4300	48.873	69.642
31/10/2022	1,4400	1,4050	1,4050	1,4300	58.445	83.144
27/10/2022	1,4400	1,4050	1,4200	1,4100	14.266	20.163
26/10/2022	1,4700	1,4200	1,4500	1,4200	98.615	141.461
25/10/2022	1,4500	1,4050	1,4400	1,4450	65.786	93.331
24/10/2022	1,4200	1,3800	1,3900	1,4200	108.151	151.461
21/10/2022	1,3800	1,3150	1,3300	1,3800	89.378	121.574
20/10/2022	1,3600	1,3200	1,3500	1,3600	36.150	48.649
19/10/2022	1,3500	1,3150	1,3350	1,3500	37.371	49.975
18/10/2022	1,3450	1,3150	1,3350	1,3200	99.820	132.438
17/10/2022	1,3450	1,3100	1,3100	1,3400	17.246	22.928
14/10/2022	1,3400	1,3300	1,3300	1,3400	8.728	11.614
13/10/2022	1,3400	1,3050	1,3050	1,3300	33.929	44.868
12/10/2022	1,3400	1,3150	1,3300	1,3400	52.899	70.364
11/10/2022	1,3300	1,3000	1,3000	1,3300	38.323	50.214
10/10/2022	1,3200	1,2850	1,2900	1,3150	75.534	98.170
07/10/2022	1,3250	1,2700	1,2950	1,3100	15.749	20.360
06/10/2022	1,3300	1,2950	1,3050	1,3300	19.076	24.916
05/10/2022	1,3100	1,2700	1,3000	1,3100	27.122	34.846
04/10/2022	1,3200	1,2800	1,2950	1,2950	9.320.054	12.115.965
03/10/2022	1,2850	1,2600	1,2700	1,2800	19.328	24.437
30/09/2022	1,3300	1,2450	1,3300	1,2900	8.429	10.709
29/09/2022	1,2900	1,2400	1,2400	1,2600	53.193	66.783
28/09/2022	1,2750	1,2200	1,2450	1,2450	30.756	38.047
27/09/2022	1,3100	1,2500	1,3100	1,2700	117.677	149.442
26/09/2022	1,3900	1,3600	1,3600	1,3900	13.000	17.812
23/09/2022	1,4350	1,3350	1,4250	1,3600	54.821	76.486
22/09/2022	1,4300	1,3850	1,4100	1,4250	46.544	65.707
21/09/2022	1,4650	1,3300	1,3450	1,4300	96.540	133.502
20/09/2022	1,3450	1,3100	1,3350	1,3300	34.826	46.518
19/09/2022	1,3400	1,3350	1,3350	1,3400	8.705	11.624
16/09/2022	1,3450	1,3350	1,3350	1,3400	21.897	29.342
15/09/2022	1,3500	1,3050	1,3200	1,3300	204.916	271.410
14/09/2022	1,3500	1,3200	1,3450	1,3300	100.354	133.759
13/09/2022	1,3600	1,3200	1,3300	1,3450	141.109	189.582
12/09/2022	1,3550	1,3200	1,3400	1,3450	327.511	438.868
09/09/2022	1,3450	1,3200	1,3250	1,3400	108.720	145.215
08/09/2022	1,3250	1,2800	1,2950	1,2850	120.415	155.379
07/09/2022	1,2950	1,2500	1,2500	1,2900	124.671	159.699
06/09/2022	1,2650	1,2350	1,2650	1,2400	11.223	13.960
05/09/2022	1,2600	1,2350	1,2600	1,2400	87.703	109.798
02/09/2022	1,2850	1,2600	1,2600	1,2700	85.253	107.781
01/09/2022	1,3000	1,2600	1,2600	1,2800	59.057	75.454
31/08/2022	1,2700	1,2400	1,2450	1,2550	98.445	124.091
30/08/2022	1,2700	1,2350	1,2600	1,2450	23.969	30.033
29/08/2022	1,2850	1,2400	1,2700	1,2600	56.306	70.577
26/08/2022	1,2900	1,2600	1,2700	1,2850	26.600	33.795
25/08/2022	1,3100	1,2700	1,3050	1,2850	32.750	42.108
24/08/2022	1,3100	1,2600	1,2750	1,2900	226.863	292.609
23/08/2022	1,2850	1,1700	1,1900	1,2750	138.956	175.109
22/08/2022	1,2900	1,0800	1,2700	1,2500	412.531	489.517
19/08/2022	1,1850	1,1100	1,1100	1,1750	218.047	252.393
18/08/2022	1,1400	1,1150	1,1300	1,1350	134.237	152.172
17/08/2022	1,1200	1,0900	1,0900	1,1200	203.343	226.092
16/08/2022	1,1000	1,0800	1,0800	1,1000	79.236	86.120
12/08/2022	1,0900	1,0800	1,0850	1,0800	12.772	13.828
11/08/2022	1,0850	1,0600	1,0800	1,0650	40.469	43.316
10/08/2022	1,0800	1,0550	1,0600	1,0800	50.936	54.813
09/08/2022	1,0800	1,0600	1,0600	1,0750	22.599	24.162
08/08/2022	1,0700	1,0500	1,0700	1,0600	4.279	4.538
05/08/2022	1,0700	1,0450	1,0600	1,0600	34.652	36.536
04/08/2022	1,0650	1,0500	1,0600	1,0600	19.517	20.593
03/08/2022	1,0600	1,0400	1,0500	1,0600	143.200	153.801
02/08/2022	1,0500	1,0300	1,0400	1,0450	28.909	30.098
01/08/2022	1,0500	1,0000	1,0300	1,0300	67.250	68.489
29/07/2022	1,0300	1,0100	1,0100	1,0150	59.142	60.506
28/07/2022	1,0200	1,0100	1,0100	1,0100	351.946	352.125
27/07/2022	1,0100	0,9900	0,9900	1,0100	48.902	48.974
26/07/2022	1,0000	0,9900	0,9900	0,9960	29.851	29.713
25/07/2022	1,0000	0,9960	1,0000	1,0000	23.400	23.388
22/07/2022	1,0000	0,9800	0,9800	0,9840	28.370	27.927
21/07/2022	0,9900	0,9500	0,9500	0,9880	20.342	20.005
20/07/2022	0,9700	0,9340	0,9340	0,9420	40.249	38.207
19/07/2022	0,9560	0,9300	0,9440	0,9340	26.422	24.851
18/07/2022	0,9480	0,9340	0,9400	0,9440	10.151	9.549
15/07/2022	0,9700	0,9460	0,9520	0,9500	22.130	21.102
14/07/2022	0,9620	0,9500	0,9500	0,9600	29.975	28.598
13/07/2022	0,9700	0,9500	0,9700	0,9500	27.628	26.423
12/07/2022	0,9720	0,9640	0,9640	0,9680	4.626	4.480
11/07/2022	0,9980	0,9700	0,9820	0,9720	59.011	57.593
08/07/2022	1,0000	0,9800	0,9800	1,0000	12.533	12.494
07/07/2022	0,9900	0,9740	0,9800	0,9740	10.704	10.434
06/07/2022	0,9860	0,9620	0,9660	0,9800	27.864	27.276
05/07/2022	1,0100	0,9600	1,0100	0,9600	91.757	89.749
04/07/2022	1,0300	1,0100	1,0200	1,0100	32.200	32.659
01/07/2022	1,0400	1,0150	1,0400	1,0150	26.300	26.752
30/06/2022	1,0400	1,0100	1,0250	1,0150	43.000	43.792
29/06/2022	1,0300	1,0150	1,0300	1,0200	95.022	97.355
28/06/2022	1,0500	1,0400	1,0500	1,0500	18.500	19.331
27/06/2022	1,0600	1,0450	1,0450	1,0500	29.350	30.827
24/06/2022	1,0450	1,0400	1,0450	1,0400	14.775	15.408
23/06/2022	1,0500	1,0350	1,0350	1,0500	11.610	12.181
22/06/2022	1,0600	1,0300	1,0300	1,0550	1.503	1.580
21/06/2022	1,0600	1,0400	1,0400	1,0600	63.800	66.921
20/06/2022	1,0750	1,0400	1,0600	1,0500	73.856	78.198
17/06/2022	1,1000	1,0600	1,0950	1,0900	141.050	151.760
16/06/2022	1,1150	1,0800	1,0950	1,1050	42.016	45.921
15/06/2022	1,1100	1,0900	1,0900	1,1100	7.470	8.171
14/06/2022	1,1000	1,0800	1,0850	1,0900	96.505	104.896
10/06/2022	1,1400	1,1000	1,1400	1,1150	102.103	114.926
09/06/2022	1,1550	1,1300	1,1450	1,1350	60.947	69.816
08/06/2022	1,1700	1,1350	1,1500	1,1450	91.541	105.025
07/06/2022	1,1600	1,1400	1,1600	1,1450	78.573	90.263
06/06/2022	1,1700	1,1550	1,1550	1,1600	65.089	75.476
03/06/2022	1,1600	1,1400	1,1500	1,1450	173.185	198.370
02/06/2022	1,1650	1,1350	1,1600	1,1400	145.671	167.273
01/06/2022	1,1700	1,1450	1,1450	1,1600	263.110	303.227
31/05/2022	1,1400	1,1100	1,1200	1,1300	453.124	510.531
30/05/2022	1,1200	1,0750	1,0750	1,1100	374.367	411.943
27/05/2022	1,0900	1,0400	1,0400	1,0700	196.892	207.690
26/05/2022	1,0400	1,0150	1,0150	1,0400	63.347	65.177
25/05/2022	1,0300	1,0050	1,0050	1,0300	21.524	22.087
24/05/2022	1,0300	1,0000	1,0050	1,0150	169.741	172.416
23/05/2022	1,0200	1,0000	1,0000	1,0050	503.027	505.087
20/05/2022	1,0150	0,9680	0,9900	1,0050	371.150	371.880
19/05/2022	1,0100	0,9880	0,9920	0,9920	65.158	64.585
18/05/2022	1,0150	1,0000	1,0050	1,0050	38.315	38.456
17/05/2022	1,0100	0,9900	1,0000	1,0100	112.972	113.590
16/05/2022	1,0200	0,9900	1,0000	1,0000	99.456	99.373
13/05/2022	1,0150	0,9920	0,9920	1,0150	142.466	142.661
12/05/2022	1,0250	0,9960	1,0200	1,0150	76.266	77.109
11/05/2022	1,0250	1,0000	1,0200	1,0250	45.017	45.539
10/05/2022	1,0200	1,0000	1,0200	1,0200	22.409	22.734
09/05/2022	1,0200	1,0050	1,0150	1,0200	14.610	14.885
06/05/2022	1,0550	1,0200	1,0550	1,0300	96.870	99.858
05/05/2022	1,0550	1,0300	1,0300	1,0500	117.879	123.335
04/05/2022	1,0400	1,0300	1,0300	1,0300	150.893	155.929
03/05/2022	1,0400	1,0200	1,0250	1,0250	162.710	167.570
29/04/2022	1,0400	1,0250	1,0300	1,0400	121.047	125.314
28/04/2022	1,0350	1,0300	1,0350	1,0350	13.689	14.158
27/04/2022	1,0400	1,0050	1,0250	1,0200	262.833	268.249
21/04/2022	1,0450	1,0150	1,0300	1,0400	377.766	390.381
20/04/2022	1,0300	0,9660	0,9700	1,0300	131.597	132.016
19/04/2022	0,9700	0,9400	0,9500	0,9700	66.385	63.377
14/04/2022	0,9620	0,9380	0,9380	0,9500	173.779	165.771
13/04/2022	0,9440	0,9180	0,9200	0,9400	68.054	63.744
12/04/2022	0,9400	0,9200	0,9340	0,9240	140.393	130.214
11/04/2022	0,9400	0,9240	0,9400	0,9260	127.824	118.538
08/04/2022	0,9560	0,9340	0,9400	0,9420	165.119	156.648
07/04/2022	0,9520	0,9360	0,9520	0,9480	96.922	91.826
06/04/2022	0,9680	0,9400	0,9600	0,9480	145.802	137.993
05/04/2022	0,9600	0,9420	0,9420	0,9580	72.686	69.520
04/04/2022	0,9700	0,9400	0,9600	0,9420	124.187	118.413
31/03/2022	0,9620	0,9420	0,9500	0,9600	130.810	124.491
30/03/2022	0,9800	0,9400	0,9800	0,9680	221.931	210.847
29/03/2022	0,9980	0,9500	0,9840	0,9800	234.135	224.832
28/03/2022	1,0400	0,9680	0,9680	0,9840	228.442	225.384
24/03/2022	0,9800	0,9300	0,9400	0,9720	217.924	208.664
23/03/2022	0,9660	0,9340	0,9560	0,9560	83.492	78.924
22/03/2022	0,9680	0,9300	0,9400	0,9560	131.454	123.332
21/03/2022	0,9600	0,9280	0,9560	0,9380	90.367	84.865
18/03/2022	0,9580	0,9200	0,9400	0,9580	55.526	51.876
17/03/2022	0,9800	0,9600	0,9800	0,9620	14.309	13.855
16/03/2022	0,9800	0,9240	0,9360	0,9800	116.295	111.677
15/03/2022	0,9500	0,9000	0,9300	0,9360	80.350	72.964
14/03/2022	0,9500	0,9280	0,9460	0,9440	14.925	13.960
11/03/2022	0,9560	0,9040	0,9100	0,9100	71.348	65.313
10/03/2022	0,9540	0,8900	0,9540	0,9100	29.831	27.070
09/03/2022	0,9300	0,8800	0,9000	0,9160	98.693	89.131
08/03/2022	0,9500	0,8800	0,9500	0,8880	77.828	70.581
04/03/2022	1,0100	0,9600	1,0100	0,9700	42.280	41.924
03/03/2022	1,0200	0,9700	0,9760	1,0100	130.801	129.735
02/03/2022	1,0000	0,9720	1,0000	0,9760	57.948	57.184
01/03/2022	1,0400	0,9920	1,0400	1,0000	120.201	121.030
28/02/2022	1,0500	1,0200	1,0400	1,0500	95.650	99.393
25/02/2022	1,0800	1,0200	1,0200	1,0800	68.066	72.298
24/02/2022	1,0600	1,0100	1,0600	1,0200	118.151	121.068
23/02/2022	1,1150	1,0700	1,0800	1,0800	56.336	61.218
22/02/2022	1,1050	1,0650	1,0800	1,0850	23.416	25.227
21/02/2022	1,1100	1,0800	1,0950	1,0850	59.533	65.023
18/02/2022	1,0900	1,0800	1,0800	1,0900	8.969	9.694
17/02/2022	1,0950	1,0850	1,0900	1,0900	14.995	16.358
16/02/2022	1,1000	1,0800	1,0800	1,1000	10.245	11.246
15/02/2022	1,1000	1,0500	1,0650	1,0900	66.531	71.418
14/02/2022	1,0700	1,0550	1,0700	1,0650	34.794	36.840
11/02/2022	1,0800	1,0700	1,0750	1,0800	26.644	28.674
10/02/2022	1,0850	1,0650	1,0650	1,0800	15.080	16.263
09/02/2022	1,0850	1,0550	1,0600	1,0750	33.439	35.473
08/02/2022	1,0850	1,0550	1,0750	1,0700	45.154	48.310
07/02/2022	1,0700	1,0500	1,0700	1,0500	11.081	11.677
04/02/2022	1,0950	1,0700	1,0950	1,0800	81.962	88.471
03/02/2022	1,0950	1,0950	1,0950	1,0950	42.695	46.751
02/02/2022	1,1150	1,0850	1,1000	1,1150	37.929	41.539
01/02/2022	1,1200	1,0950	1,1100	1,1200	13.978	15.419
31/01/2022	1,1400	1,0950	1,1200	1,1000	60.707	67.394
28/01/2022	1,1450	1,1100	1,1200	1,1200	20.024	22.699
27/01/2022	1,1450	1,1050	1,1050	1,1400	56.049	63.421
26/01/2022	1,1100	1,0900	1,0900	1,1050	91.231	100.513
25/01/2022	1,0950	1,0500	1,0750	1,0900	89.576	97.086
24/01/2022	1,1000	1,0700	1,1000	1,0950	11.858	12.881
21/01/2022	1,1000	1,0750	1,0750	1,1000	41.582	45.365
20/01/2022	1,0950	1,0650	1,0650	1,0950	42.609	46.010
19/01/2022	1,0800	1,0500	1,0500	1,0700	43.640	46.535
18/01/2022	1,0750	1,0550	1,0700	1,0750	32.102	34.322
17/01/2022	1,0600	1,0550	1,0550	1,0600	819	867
14/01/2022	1,0700	1,0500	1,0500	1,0600	27.570	29.149
13/01/2022	1,0700	1,0500	1,0500	1,0700	38.087	40.404
12/01/2022	1,0500	1,0300	1,0300	1,0450	9.118	9.529
11/01/2022	1,0300	1,0300	1,0300	1,0300	5.093	5.245
10/01/2022	1,0500	1,0150	1,0350	1,0400	66.051	68.400
07/01/2022	1,0450	1,0200	1,0450	1,0400	20.892	21.582
05/01/2022	1,0400	1,0350	1,0350	1,0400	3.431	3.566
04/01/2022	1,0450	1,0350	1,0350	1,0350	5.001	5.196
03/01/2022	1,0400	1,0200	1,0350	1,0200	13.338	13.714
31/12/2021	1,0600	1,0100	1,0150	1,0600	70.612	73.933
30/12/2021	1,0300	1,0200	1,0200	1,0300	900	920
29/12/2021	1,0250	1,0150	1,0250	1,0150	340	347
28/12/2021	1,0300	1,0050	1,0050	1,0250	7.960	8.092
27/12/2021	1,0050	1,0050	1,0050	1,0050	3.810	3.829
23/12/2021	1,0350	1,0000	1,0100	1,0250	6.976	7.126
22/12/2021	1,0150	1,0000	1,0100	1,0100	14.992	15.083
21/12/2021	1,0200	1,0050	1,0200	1,0100	145.766	145.943
20/12/2021	1,0300	1,0000	1,0050	1,0150	7.109	7.159
17/12/2021	1,0350	1,0050	1,0300	1,0200	39.913	40.430
16/12/2021	1,0300	1,0100	1,0250	1,0300	34.970	35.677
15/12/2021	1,0400	1,0250	1,0300	1,0350	42.213	43.545
14/12/2021	1,0350	1,0300	1,0300	1,0350	8.476	8.772
13/12/2021	1,0450	1,0150	1,0150	1,0350	33.495	34.797
10/12/2021	1,0400	1,0400	1,0400	1,0400	20.600	20.824
09/12/2021	1,0400	1,0150	1,0200	1,0400	64.766	66.689
08/12/2021	1,0200	1,0150	1,0150	1,0200	17.619	17.939
07/12/2021	1,0450	1,0100	1,0150	1,0150	60.305	60.988
06/12/2021	1,0350	1,0150	1,0150	1,0200	2.169	2.211
03/12/2021	1,0600	1,0000	1,0600	1,0150	285.368	293.258
02/12/2021	1,0650	1,0650	1,0650	1,0650	18.537	19.741
01/12/2021	1,0800	1,0700	1,0750	1,0750	33.749	36.257
30/11/2021	1,0800	1,0650	1,0800	1,0700	60.290	64.855
29/11/2021	1,0800	1,0500	1,0500	1,0600	21.561	23.074
26/11/2021	1,0700	1,0400	1,0700	1,0450	43.185	45.538
25/11/2021	1,1000	1,0850	1,1000	1,0900	47.630	52.003
24/11/2021	1,1000	1,0900	1,1000	1,0900	29.624	32.483
23/11/2021	1,1100	1,1000	1,1050	1,1100	10.479	11.559
22/11/2021	1,1200	1,0800	1,0850	1,1150	33.706	37.359
19/11/2021	1,1000	1,0700	1,0700	1,1000	66.386	72.779
18/11/2021	1,0850	1,0650	1,0650	1,0800	20.315	21.881
17/11/2021	1,0900	1,0700	1,0900	1,0700	45.707	49.402
16/11/2021	1,1100	1,0700	1,0800	1,0800	13.990	15.106
15/11/2021	1,1100	1,0200	1,0200	1,0800	93.680	100.843
12/11/2021	1,0300	0,9920	1,0000	1,0200	34.011	34.336
11/11/2021	0,9980	0,9600	0,9700	0,9980	30.219	29.644
10/11/2021	1,0000	0,9700	0,9920	0,9700	221.003	216.789
09/11/2021	1,0000	0,9800	0,9800	0,9940	55.454	55.045
08/11/2021	1,0000	0,9800	0,9900	0,9980	37.681	37.401
05/11/2021	0,9980	0,9900	0,9980	0,9980	332	331
04/11/2021	0,9900	0,9900	0,9900	0,9900	2.015	1.994
03/11/2021	1,0100	0,9800	0,9900	0,9800	8.258	8.113
02/11/2021	1,0100	0,9900	1,0100	0,9900	19.787	19.629
01/11/2021	1,0100	0,9900	1,0100	0,9900	1.569	1.559
29/10/2021	1,0050	0,9700	1,0050	0,9800	20.616	20.383
27/10/2021	1,0100	1,0000	1,0050	1,0050	9.776	9.816
26/10/2021	1,0200	1,0100	1,0100	1,0200	7.631	7.710
25/10/2021	1,0100	1,0050	1,0050	1,0100	824	830
22/10/2021	1,0100	1,0050	1,0050	1,0100	1.031	1.041
21/10/2021	1,0050	1,0050	1,0050	1,0050	4.305	4.326
20/10/2021	1,0250	1,0000	1,0000	1,0000	137	139
19/10/2021	1,0200	0,9940	1,0200	0,9960	10.075	10.140
18/10/2021	1,0200	1,0000	1,0000	1,0000	10.780	10.801
15/10/2021	1,0200	1,0200	1,0200	1,0200	100	102
14/10/2021	1,0250	0,9900	1,0050	1,0000	21.770	21.752
13/10/2021	1,0350	1,0050	1,0300	1,0050	12.627	12.834
12/10/2021	1,0400	1,0100	1,0100	1,0250	35.714	36.715
11/10/2021	1,0400	1,0100	1,0300	1,0250	439.338	450.616
08/10/2021	1,0650	1,0300	1,0400	1,0500	24.510	25.801
07/10/2021	1,0300	1,0100	1,0200	1,0300	13.342	13.686
06/10/2021	1,0500	1,0300	1,0400	1,0300	2.884	2.974
05/10/2021	1,0500	1,0200	1,0200	1,0450	316	325
04/10/2021	1,0450	1,0200	1,0400	1,0400	12.241	12.647
30/09/2021	1,0300	1,0000	1,0300	1,0000	29.925	30.335
29/09/2021	1,0350	1,0000	1,0300	1,0150	13.699	13.860
28/09/2021	1,0500	1,0350	1,0500	1,0500	3.910	4.097
27/09/2021	1,0500	1,0300	1,0400	1,0300	18.405	19.143
24/09/2021	1,0450	1,0100	1,0150	1,0100	1.100	1.113
23/09/2021	1,0200	1,0100	1,0200	1,0150	4.865	4.939
22/09/2021	0,0000	0,0000	0,0000	1,0200	0	0
21/09/2021	1,0350	1,0200	1,0250	1,0200	13.900	14.195
20/09/2021	1,0750	1,0300	1,0450	1,0300	36.968	38.482
17/09/2021	1,0800	1,0500	1,0800	1,0500	9.915	10.528
16/09/2021	1,0750	1,0500	1,0750	1,0500	19.310	20.465
15/09/2021	1,1050	1,0700	1,0700	1,0700	4.700	5.036
14/09/2021	1,0750	1,0750	1,0750	1,0750	134.883	144.999
13/09/2021	1,1000	1,0700	1,1000	1,0700	32.599	35.287
10/09/2021	1,1400	1,0800	1,0900	1,0900	34.323	37.300
09/09/2021	1,1000	1,0900	1,0900	1,1000	3.452	3.795
08/09/2021	1,1100	1,0900	1,1100	1,0950	13.234	14.563
07/09/2021	1,1200	1,1000	1,1200	1,1050	41.791	46.621
06/09/2021	1,1400	1,1200	1,1200	1,1200	2.265	2.538
03/09/2021	1,1600	1,1150	1,1550	1,1150	20.400	22.915
02/09/2021	1,1600	1,1500	1,1500	1,1600	3.500	4.047
01/09/2021	1,1450	1,1150	1,1150	1,1250	9.758	10.939
31/08/2021	1,1300	1,1100	1,1300	1,1150	29.862	33.429
30/08/2021	1,1900	1,1250	1,1850	1,1300	26.043	29.478
27/08/2021	1,2000	1,1200	1,1200	1,1550	112.679	130.578
26/08/2021	1,1100	1,1000	1,1100	1,1100	18.458	20.412
25/08/2021	1,1250	1,1100	1,1100	1,1200	6.242	6.983
24/08/2021	1,1500	1,1200	1,1250	1,1200	25.067	28.178
23/08/2021	1,1300	1,1250	1,1300	1,1250	704	795
20/08/2021	1,1550	1,1100	1,1100	1,1500	35.599	40.341
19/08/2021	1,1100	1,1100	1,1100	1,1100	1.235	1.370
18/08/2021	0,0000	0,0000	0,0000	1,1100	0	0
17/08/2021	1,1100	1,1100	1,1100	1,1100	77	85
16/08/2021	1,1350	1,1000	1,1150	1,1350	4.917	5.462
13/08/2021	1,1200	1,1100	1,1200	1,1150	14.926	16.658
12/08/2021	1,1500	1,1250	1,1250	1,1300	16.501	18.747
11/08/2021	1,1400	1,1150	1,1400	1,1350	19.434	21.870
10/08/2021	1,1500	1,1100	1,1100	1,1350	68.921	77.704
09/08/2021	1,1150	1,0800	1,0800	1,1100	72.615	80.334
06/08/2021	1,0900	1,0800	1,0800	1,0900	59.077	64.219
05/08/2021	1,0900	1,0700	1,0750	1,0800	45.250	48.971
04/08/2021	1,0800	1,0600	1,0600	1,0700	103.209	110.306
03/08/2021	1,0750	1,0550	1,0700	1,0700	62.839	67.131
02/08/2021	1,0700	1,0300	1,0550	1,0500	99.676	103.888
30/07/2021	1,0650	1,0550	1,0600	1,0550	12.208	12.897
29/07/2021	1,0650	1,0500	1,0600	1,0500	10.038	10.598
28/07/2021	1,0900	1,0600	1,0850	1,0600	30.960	33.273
27/07/2021	1,0850	1,0650	1,0700	1,0850	4.198	4.536
26/07/2021	1,0700	1,0700	1,0700	1,0700	5.520	5.906
23/07/2021	1,0750	1,0500	1,0500	1,0750	24.186	25.846
22/07/2021	1,0450	1,0400	1,0400	1,0450	471	491
21/07/2021	1,0550	1,0300	1,0350	1,0400	20.163	20.900
20/07/2021	1,0750	1,0350	1,0750	1,0400	5.737	6.057
19/07/2021	1,0700	1,0400	1,0700	1,0450	22.800	23.871
16/07/2021	1,0750	1,0600	1,0600	1,0750	33.698	35.968
15/07/2021	1,0800	1,0600	1,0700	1,0750	60.773	64.266
14/07/2021	1,0700	1,0500	1,0500	1,0500	19.408	20.556
13/07/2021	1,0650	1,0500	1,0500	1,0550	6.508	6.867
12/07/2021	1,0750	1,0700	1,0750	1,0700	330	354
09/07/2021	1,0750	1,0500	1,0550	1,0750	16.490	17.392
08/07/2021	1,0800	1,0500	1,0800	1,0500	54.893	57.985
07/07/2021	1,0600	1,0550	1,0600	1,0550	35.170	37.181
06/07/2021	1,0600	1,0500	1,0500	1,0550	8.783	9.225
05/07/2021	1,0550	1,0500	1,0550	1,0550	5.263	5.535
02/07/2021	1,0900	1,0400	1,0500	1,0700	51.561	54.243
01/07/2021	1,0950	1,0750	1,0900	1,0800	18.947	20.501
30/06/2021	1,0900	1,0600	1,0600	1,0900	21.361	23.143
29/06/2021	1,0950	1,0600	1,0600	1,0700	38.880	41.441
28/06/2021	1,0800	1,0600	1,0600	1,0800	31.984	34.255
25/06/2021	1,0800	1,0650	1,0700	1,0650	8.325	8.931
24/06/2021	1,0700	1,0700	1,0700	1,0700	3.201	3.425
23/06/2021	1,0800	1,0700	1,0700	1,0700	19.414	20.791
22/06/2021	1,1050	1,0900	1,1000	1,0950	37.372	40.809
18/06/2021	1,1500	1,1150	1,1150	1,1500	17.530	19.816
17/06/2021	1,1200	1,0350	1,0350	1,1000	43.150	46.517
16/06/2021	1,0500	1,0100	1,0100	1,0500	20.945	21.720
15/06/2021	1,0550	1,0000	1,0150	1,0450	187.786	191.186
14/06/2021	1,0150	0,9920	1,0000	1,0100	76.525	76.944
11/06/2021	1,0200	0,9900	0,9960	1,0000	104.485	105.107
10/06/2021	0,9900	0,9700	0,9700	0,9900	100.103	98.600
09/06/2021	0,9800	0,9600	0,9600	0,9620	146.025	141.213
08/06/2021	0,9600	0,9540	0,9600	0,9600	34.074	32.710
07/06/2021	0,9700	0,9600	0,9600	0,9680	111.308	107.812
04/06/2021	0,9720	0,9700	0,9720	0,9700	11.300	10.961
03/06/2021	0,9800	0,9740	0,9800	0,9800	48.400	47.397
02/06/2021	0,9940	0,9820	0,9880	0,9820	55.311	54.439
01/06/2021	1,0000	0,9600	0,9600	0,9820	84.772	83.308
31/05/2021	0,9600	0,9500	0,9600	0,9500	26.000	24.811
28/05/2021	0,9740	0,9500	0,9600	0,9700	19.899	19.136
27/05/2021	0,9620	0,9480	0,9520	0,9600	107.835	102.601
26/05/2021	0,9600	0,9420	0,9420	0,9520	42.790	40.654
25/05/2021	0,9700	0,9500	0,9600	0,9620	59.257	56.754
24/05/2021	0,9600	0,9500	0,9560	0,9500	58.381	55.833
21/05/2021	0,9800	0,9300	0,9740	0,9560	84.821	80.671
20/05/2021	0,9900	0,9860	0,9860	0,9900	2.300	2.272
19/05/2021	0,9800	0,9700	0,9800	0,9780	7.093	6.937
18/05/2021	0,9820	0,9820	0,9820	0,9820	242	237
17/05/2021	1,0000	0,9800	0,9800	1,0000	18.400	18.174
14/05/2021	0,0000	0,0000	0,0000	0,9960	0	0
13/05/2021	0,9980	0,9660	0,9700	0,9960	9.871	9.618
12/05/2021	1,0000	0,9680	1,0000	0,9720	11.500	11.223
11/05/2021	0,9860	0,9820	0,9840	0,9820	1.651	1.624
10/05/2021	1,0200	0,9820	1,0050	0,9900	154.107	149.843
07/05/2021	1,0200	0,9660	1,0100	1,0050	101.447	100.014
06/05/2021	1,0300	1,0000	1,0300	1,0300	28.860	29.212
05/05/2021	1,0000	0,9800	0,9800	0,9960	5.052	5.028
29/04/2021	1,0300	0,9560	0,9560	1,0300	30.872	30.877
28/04/2021	0,9800	0,9540	0,9660	0,9560	38.130	36.657
27/04/2021	0,9900	0,9720	0,9800	0,9900	36.347	35.583
26/04/2021	0,9700	0,9500	0,9620	0,9700	17.700	17.104
23/04/2021	0,9680	0,9540	0,9600	0,9560	12.960	12.420
22/04/2021	0,9980	0,9400	0,9900	0,9520	92.665	89.536
21/04/2021	1,0000	0,9900	1,0000	0,9960	29.421	29.233
20/04/2021	1,0150	0,9960	1,0150	1,0000	8.870	8.866
19/04/2021	1,0050	0,9960	1,0050	1,0000	17.598	17.620
16/04/2021	1,0350	1,0000	1,0300	1,0050	52.278	53.208
15/04/2021	1,0400	1,0050	1,0100	1,0200	32.364	33.298
14/04/2021	1,0100	0,9700	0,9700	0,9960	80.443	79.447
13/04/2021	0,9700	0,9520	0,9680	0,9680	12.395	11.994
12/04/2021	0,9600	0,9420	0,9580	0,9500	64.189	60.910
09/04/2021	0,9640	0,9300	0,9300	0,9600	42.774	40.669
08/04/2021	0,9500	0,9200	0,9300	0,9480	4.034.545	3.369.597
07/04/2021	0,9300	0,9120	0,9120	0,9260	954.216	797.279
06/04/2021	0,9400	0,9040	0,9200	0,9100	104.700	96.683
31/03/2021	0,9250	0,9120	0,9250	0,9200	24.432	22.392
30/03/2021	0,9400	0,9200	0,9380	0,9250	31.076	28.683
29/03/2021	0,9470	0,9340	0,9340	0,9400	6.620	6.215
26/03/2021	0,9320	0,9130	0,9130	0,9320	9.894	9.182
24/03/2021	0,9130	0,9000	0,9050	0,9130	25.287	22.825
23/03/2021	0,9120	0,9000	0,9100	0,9050	90.710	82.011
22/03/2021	0,9200	0,8810	0,8810	0,9190	55.726	50.010
19/03/2021	0,9290	0,9000	0,9200	0,9250	14.777	13.492
18/03/2021	0,9550	0,9100	0,9550	0,9130	532.258	458.057
17/03/2021	0,9500	0,9330	0,9330	0,9500	5.092	4.828
16/03/2021	0,9670	0,9320	0,9500	0,9500	34.353	32.643
12/03/2021	0,9580	0,9210	0,9570	0,9360	65.689	61.928
11/03/2021	0,9900	0,9500	0,9500	0,9610	32.288	31.322
10/03/2021	0,9650	0,9360	0,9500	0,9540	9.192	8.801
09/03/2021	0,9500	0,9170	0,9170	0,9420	40.992	38.131
08/03/2021	0,9200	0,8640	0,8640	0,9170	74.087	66.062
05/03/2021	0,8700	0,8520	0,8600	0,8640	38.319	33.062
04/03/2021	0,8650	0,8510	0,8600	0,8600	3.432	2.957
03/03/2021	0,8660	0,8470	0,8640	0,8510	29.460	25.127
02/03/2021	0,8650	0,8500	0,8650	0,8500	3.950	3.381
01/03/2021	0,8600	0,8000	0,8000	0,8500	110.599	93.431
26/02/2021	0,8120	0,8000	0,8100	0,8010	7.945	6.407
25/02/2021	0,8170	0,8000	0,8090	0,8150	8.664	7.002
24/02/2021	0,8150	0,7930	0,8000	0,8090	5.888	4.687
23/02/2021	0,8190	0,7860	0,8100	0,7990	23.037	18.345
22/02/2021	0,8200	0,8090	0,8090	0,8200	25.788	21.028
19/02/2021	0,8140	0,7800	0,7860	0,8030	15.420	12.257
18/02/2021	0,8100	0,8000	0,8090	0,8000	13.970	11.230
17/02/2021	0,8100	0,7860	0,8050	0,8060	37.332	29.945
16/02/2021	0,8000	0,7650	0,7960	0,7940	39.481	31.253
15/02/2021	0,8250	0,7920	0,8140	0,8130	31.672	25.587
12/02/2021	0,8260	0,8150	0,8200	0,8250	5.519	4.528
11/02/2021	0,8180	0,7900	0,7900	0,8130	67.033	54.082
10/02/2021	0,7900	0,7760	0,7760	0,7900	4.145	3.250
09/02/2021	0,7900	0,7820	0,7900	0,7850	4.676	3.683
08/02/2021	0,7990	0,7880	0,7960	0,7900	26.583	21.081
05/02/2021	0,7970	0,7790	0,7880	0,7860	132.348	104.483
04/02/2021	0,7840	0,7600	0,7700	0,7790	56.117	42.871
03/02/2021	0,7720	0,7500	0,7720	0,7700	60.677	46.479
02/02/2021	0,7700	0,7400	0,7400	0,7640	34.523	26.254
01/02/2021	0,7390	0,7220	0,7290	0,7380	26.555	19.560
29/01/2021	0,7360	0,7200	0,7200	0,7290	7.616	5.539
28/01/2021	0,7360	0,7000	0,7050	0,7280	32.695	23.327
27/01/2021	0,7400	0,6950	0,7250	0,7010	27.259	19.314
26/01/2021	0,7440	0,7300	0,7400	0,7400	59.156	43.726
25/01/2021	0,7620	0,7400	0,7620	0,7400	33.610	25.203
22/01/2021	0,7760	0,7700	0,7740	0,7720	46.619	36.047
21/01/2021	0,7880	0,7600	0,7600	0,7720	59.130	45.566
20/01/2021	0,7560	0,7330	0,7500	0,7550	32.280	24.013
19/01/2021	0,7490	0,7420	0,7450	0,7430	12.940	9.634
18/01/2021	0,7460	0,7240	0,7240	0,7400	25.685	18.770
15/01/2021	0,7200	0,7160	0,7190	0,7190	22.337	16.055
14/01/2021	0,7260	0,7100	0,7100	0,7160	13.997	10.117
13/01/2021	0,7180	0,6900	0,6950	0,7150	88.271	61.958
12/01/2021	0,6980	0,6790	0,6790	0,6900	65.011	44.910
11/01/2021	0,7040	0,6600	0,7040	0,6700	73.077	49.424
08/01/2021	0,7270	0,7000	0,7160	0,7150	56.972	40.576
07/01/2021	0,7300	0,7120	0,7220	0,7170	11.576	8.319
05/01/2021	0,7360	0,7250	0,7360	0,7320	22.881	16.725
04/01/2021	0,7430	0,7310	0,7430	0,7350	25.925	19.077
31/12/2020	0,7400	0,7280	0,7400	0,7330	79.709	58.422
30/12/2020	0,7590	0,7250	0,7590	0,7330	68.697	50.560
29/12/2020	0,7640	0,7480	0,7580	0,7600	37.027	28.067
28/12/2020	0,7470	0,7210	0,7250	0,7440	55.032	40.363
23/12/2020	0,7400	0,7120	0,7390	0,7120	22.259	16.022
22/12/2020	0,7400	0,7120	0,7400	0,7160	25.550	18.576
21/12/2020	0,7670	0,7000	0,7550	0,7190	130.902	96.892
18/12/2020	0,7860	0,7650	0,7760	0,7770	29.060	22.514
17/12/2020	0,7870	0,7620	0,7800	0,7770	43.145	33.675
16/12/2020	0,7520	0,7350	0,7350	0,7470	39.220	29.272
15/12/2020	0,7500	0,7340	0,7400	0,7370	26.029	19.286
14/12/2020	0,7540	0,7200	0,7250	0,7460	64.776	48.227
11/12/2020	0,7350	0,7050	0,7100	0,7250	136.899	99.072
10/12/2020	0,7000	0,6760	0,6760	0,6870	109.131	75.246
09/12/2020	0,6920	0,6710	0,6780	0,6890	30.348	20.725
08/12/2020	0,6820	0,6600	0,6660	0,6780	39.896	26.665
07/12/2020	0,6700	0,6540	0,6630	0,6670	51.711	34.289
04/12/2020	0,6570	0,6400	0,6570	0,6550	56.570	36.700
03/12/2020	0,6520	0,6400	0,6400	0,6460	24.613	15.874
02/12/2020	0,6560	0,6400	0,6500	0,6400	23.450	15.112
01/12/2020	0,6600	0,6400	0,6400	0,6500	82.632	53.737
30/11/2020	0,6590	0,6230	0,6500	0,6310	75.229	48.399
27/11/2020	0,6600	0,6370	0,6510	0,6500	79.664	51.775
26/11/2020	0,6420	0,6140	0,6140	0,6300	40.889	25.536
25/11/2020	0,6150	0,6070	0,6100	0,6080	19.706	12.015
24/11/2020	0,6140	0,5900	0,6140	0,6050	56.552	33.977
23/11/2020	0,6200	0,6100	0,6180	0,6140	87.309	53.613
20/11/2020	0,6180	0,6060	0,6090	0,6150	31.561	19.392
19/11/2020	0,6090	0,5820	0,6010	0,5970	42.087	25.049
18/11/2020	0,6130	0,5760	0,5910	0,6130	71.766	43.247
17/11/2020	0,6090	0,5850	0,5850	0,6050	49.454	29.572
16/11/2020	0,5800	0,5610	0,5620	0,5750	70.440	40.279
13/11/2020	0,5600	0,5220	0,5400	0,5500	148.221	79.427
12/11/2020	0,5450	0,5260	0,5290	0,5400	58.990	31.534
11/11/2020	0,5320	0,5060	0,5080	0,5290	170.643	89.232
10/11/2020	0,5070	0,4900	0,4900	0,4940	99.284	49.346
09/11/2020	0,4890	0,4530	0,4530	0,4840	113.288	54.036
06/11/2020	0,4695	0,4555	0,4555	0,4610	45.116	20.845
05/11/2020	0,4700	0,4650	0,4700	0,4650	2.719	1.264
04/11/2020	0,4700	0,4680	0,4680	0,4700	33.375	15.681
03/11/2020	0,4650	0,4600	0,4645	0,4650	51.744	23.952
02/11/2020	0,4600	0,4410	0,4460	0,4575	35.299	15.860
30/10/2020	0,4520	0,4330	0,4520	0,4460	213.705	95.003
29/10/2020	0,4670	0,4515	0,4520	0,4655	9.040	4.111
27/10/2020	0,4720	0,4700	0,4700	0,4715	9.047	4.259
26/10/2020	0,4690	0,4550	0,4620	0,4685	28.532	13.201
23/10/2020	0,0000	0,0000	0,0000	0,4540	0	0
22/10/2020	0,4625	0,4500	0,4625	0,4540	35.786	16.277
21/10/2020	0,4640	0,4625	0,4625	0,4625	6.062	2.811
20/10/2020	0,4700	0,4615	0,4615	0,4635	14.506	6.739
19/10/2020	0,4760	0,4635	0,4695	0,4650	18.728	8.797
16/10/2020	0,4835	0,4715	0,4715	0,4800	21.733	10.352
15/10/2020	0,4570	0,4560	0,4560	0,4565	12.468	5.688
14/10/2020	0,4680	0,4560	0,4675	0,4600	8.628	3.986
13/10/2020	0,4650	0,4550	0,4650	0,4650	17.130	7.965
12/10/2020	0,4800	0,4700	0,4800	0,4720	8.528	4.036
09/10/2020	0,4945	0,4700	0,4700	0,4800	42.182	20.493
08/10/2020	0,4890	0,4710	0,4710	0,4885	33.055	15.917
07/10/2020	0,4760	0,4720	0,4720	0,4755	6.520	3.092
06/10/2020	0,4720	0,4555	0,4625	0,4720	106.495	49.348
05/10/2020	0,4700	0,4480	0,4480	0,4695	38.086	17.518
02/10/2020	0,4500	0,4415	0,4460	0,4450	25.285	11.255
30/09/2020	0,4600	0,4400	0,4555	0,4600	63.649	28.725
29/09/2020	0,4650	0,4550	0,4585	0,4590	38.807	17.837
28/09/2020	0,4790	0,4410	0,4410	0,4770	27.840	12.940
25/09/2020	0,4640	0,4430	0,4640	0,4465	106.656	48.109
24/09/2020	0,4680	0,4600	0,4600	0,4645	53.127	24.557
23/09/2020	0,4840	0,4700	0,4720	0,4840	6.500	3.062
22/09/2020	0,4900	0,4760	0,4810	0,4760	9.481	4.534
21/09/2020	0,5100	0,4820	0,5100	0,4820	36.081	18.059
18/09/2020	0,5210	0,5010	0,5060	0,5200	50.049	25.802
17/09/2020	0,5050	0,4685	0,4685	0,4895	86.538	41.656
16/09/2020	0,4690	0,4560	0,4560	0,4655	1.650	769
15/09/2020	0,4700	0,4400	0,4400	0,4545	56.942	25.790
14/09/2020	0,4550	0,4430	0,4430	0,4475	55.401	24.919
11/09/2020	0,4510	0,4360	0,4510	0,4395	190.130	83.804
10/09/2020	0,4620	0,4540	0,4580	0,4575	24.553	11.240
09/09/2020	0,4640	0,4560	0,4640	0,4600	63.223	29.115
08/09/2020	0,4800	0,4600	0,4740	0,4635	106.849	50.045
07/09/2020	0,4860	0,4730	0,4855	0,4815	61.271	29.425
04/09/2020	0,4980	0,4900	0,4950	0,4900	29.350	14.479
03/09/2020	0,5040	0,4950	0,5040	0,4985	75.758	37.759
02/09/2020	0,5050	0,4950	0,5000	0,4970	36.308	18.179
01/09/2020	0,5100	0,4990	0,5000	0,5030	96.565	48.570
31/08/2020	0,5150	0,5100	0,5150	0,5110	10.884	5.569
28/08/2020	0,5160	0,5040	0,5050	0,5160	4.116	2.099
27/08/2020	0,5190	0,5030	0,5190	0,5040	3.860	1.966
26/08/2020	0,5180	0,5030	0,5040	0,5180	12.132	6.254
25/08/2020	0,5100	0,5010	0,5100	0,5030	6.719	3.408
24/08/2020	0,5160	0,5010	0,5140	0,5080	44.931	22.892
21/08/2020	0,5300	0,5120	0,5240	0,5170	62.078	32.224
20/08/2020	0,5310	0,5270	0,5310	0,5270	4.792	2.543
19/08/2020	0,5280	0,5230	0,5280	0,5230	10.000	5.242
18/08/2020	0,5400	0,5300	0,5400	0,5340	38.069	20.347
17/08/2020	0,5450	0,5290	0,5290	0,5450	34.863	18.697
14/08/2020	0,5290	0,5200	0,5200	0,5290	504	266
13/08/2020	0,5300	0,5240	0,5300	0,5240	3.850	2.021
12/08/2020	0,5300	0,5290	0,5300	0,5300	3.200	1.695
11/08/2020	0,5200	0,5120	0,5150	0,5130	7.930	4.076
10/08/2020	0,5300	0,5100	0,5200	0,5120	29.725	15.409
07/08/2020	0,5490	0,5300	0,5300	0,5350	15.482	8.362
06/08/2020	0,5590	0,5240	0,5250	0,5500	41.481	22.072
05/08/2020	0,5250	0,5100	0,5240	0,5110	16.039	8.266
04/08/2020	0,5170	0,5000	0,5050	0,5090	101.896	51.884
03/08/2020	0,5150	0,4960	0,5040	0,5050	38.465	19.454
31/07/2020	0,5080	0,4900	0,4900	0,5040	32.620	16.322
30/07/2020	0,5050	0,4990	0,5000	0,5010	33.834	16.936
29/07/2020	0,5100	0,4950	0,5100	0,5070	39.205	19.828
28/07/2020	0,5120	0,5000	0,5120	0,5100	47.041	23.895
27/07/2020	0,5290	0,5100	0,5240	0,5120	36.648	18.757
24/07/2020	0,5260	0,5100	0,5150	0,5130	95.903	49.680
23/07/2020	0,5500	0,5150	0,5500	0,5270	237.120	125.517
22/07/2020	0,5600	0,5400	0,5590	0,5400	5.167	2.877
21/07/2020	0,5500	0,5310	0,5420	0,5430	76.299	41.373
20/07/2020	0,5390	0,5100	0,5390	0,5370	68.193	36.228
17/07/2020	0,5750	0,5300	0,5750	0,5350	284.599	156.941
16/07/2020	0,5830	0,5730	0,5820	0,5800	19.062	11.068
15/07/2020	0,5800	0,5700	0,5700	0,5800	11.002	6.371
14/07/2020	0,5800	0,5700	0,5730	0,5750	24.249	13.961
13/07/2020	0,5870	0,5700	0,5760	0,5840	22.156	12.806
10/07/2020	0,5900	0,5700	0,5900	0,5800	29.622	17.237
09/07/2020	0,6150	0,6000	0,6000	0,6000	22.784	13.685
08/07/2020	0,6390	0,6100	0,6310	0,6110	38.369	23.804
07/07/2020	0,6400	0,6310	0,6360	0,6400	25.123	16.013
06/07/2020	0,6490	0,6400	0,6490	0,6450	25.088	16.180
03/07/2020	0,6300	0,6300	0,6300	0,6300	3.001	1.890
02/07/2020	0,6400	0,6330	0,6340	0,6390	9.500	6.048
01/07/2020	0,6400	0,6320	0,6320	0,6390	11.718	7.489
30/06/2020	0,6400	0,6320	0,6400	0,6400	56.066	35.882
29/06/2020	0,6450	0,6240	0,6250	0,6400	62.321	39.803
26/06/2020	0,6520	0,6250	0,6250	0,6430	11.807	7.580
25/06/2020	0,6500	0,6200	0,6370	0,6500	72.732	46.327
24/06/2020	0,6700	0,6550	0,6550	0,6570	25.918	17.087
23/06/2020	0,6650	0,6340	0,6500	0,6650	58.593	38.617
22/06/2020	0,6750	0,6530	0,6530	0,6600	14.525	9.633
19/06/2020	0,6780	0,6580	0,6700	0,6580	12.514	8.332
18/06/2020	0,6800	0,6490	0,6490	0,6680	56.304	37.520
17/06/2020	0,6500	0,6300	0,6300	0,6440	83.202	53.938
16/06/2020	0,6400	0,6150	0,6180	0,6370	15.677	9.777
15/06/2020	0,6220	0,6140	0,6200	0,6170	26.186	16.230
12/06/2020	0,6390	0,6270	0,6300	0,6300	26.853	16.952
11/06/2020	0,6410	0,6030	0,6160	0,6270	43.952	27.211
10/06/2020	0,6260	0,6050	0,6200	0,6100	44.687	27.437
09/06/2020	0,6340	0,6000	0,6000	0,6230	52.034	32.097
05/06/2020	0,6080	0,5910	0,6000	0,5990	62.750	37.543
04/06/2020	0,6090	0,5900	0,5900	0,5920	15.623	9.353
03/06/2020	0,6030	0,5800	0,5800	0,6010	15.740	9.436
02/06/2020	0,5970	0,5800	0,5970	0,5800	71.731	42.016
01/06/2020	0,6050	0,5820	0,5950	0,6020	61.782	36.958
29/05/2020	0,5800	0,5610	0,5700	0,5740	19.508	11.172
28/05/2020	0,6070	0,5720	0,5820	0,5780	138.611	80.540
27/05/2020	0,5770	0,5650	0,5740	0,5750	62.785	35.937
26/05/2020	0,5900	0,5500	0,5900	0,5580	164.162	92.874
25/05/2020	0,5920	0,5760	0,5760	0,5900	21.714	12.754
22/05/2020	0,5800	0,5600	0,5660	0,5780	19.961	11.337
21/05/2020	0,5960	0,5590	0,5650	0,5760	47.224	27.158
20/05/2020	0,5650	0,5530	0,5630	0,5590	31.837	17.796
19/05/2020	0,5650	0,5500	0,5570	0,5630	53.164	29.630
18/05/2020	0,5640	0,5360	0,5640	0,5560	95.736	53.114
15/05/2020	0,5760	0,5600	0,5600	0,5610	45.866	25.997
14/05/2020	0,5700	0,5600	0,5670	0,5670	35.734	20.156
13/05/2020	0,5750	0,5600	0,5750	0,5670	65.800	37.355
12/05/2020	0,6070	0,5760	0,6020	0,5800	193.596	113.156
11/05/2020	0,6400	0,6100	0,6400	0,6110	136.249	83.996
08/05/2020	0,6450	0,6340	0,6450	0,6400	40.439	25.911
07/05/2020	0,6540	0,6440	0,6540	0,6470	36.394	23.615
06/05/2020	0,6600	0,6420	0,6600	0,6500	111.850	72.558
05/05/2020	0,6850	0,6500	0,6850	0,6590	96.129	64.182
04/05/2020	0,6900	0,6800	0,6800	0,6850	55.432	38.012
30/04/2020	0,6900	0,6760	0,6900	0,6780	41.363	28.160
29/04/2020	0,6900	0,6840	0,6840	0,6880	37.280	25.582
28/04/2020	0,7040	0,6770	0,6880	0,6830	119.334	81.266
27/04/2020	0,7090	0,6820	0,6860	0,6960	37.273	26.090
24/04/2020	0,6980	0,6840	0,6950	0,6860	15.741	10.828
23/04/2020	0,6980	0,6870	0,6870	0,6950	85.362	59.078
22/04/2020	0,7000	0,6800	0,6960	0,6810	107.199	73.909
16/04/2020	0,7090	0,7000	0,7000	0,7030	59.478	41.800
15/04/2020	0,7100	0,7000	0,7030	0,7000	23.744	16.666
14/04/2020	0,7200	0,6940	0,7200	0,7020	192.935	135.678
09/04/2020	0,7300	0,7150	0,7230	0,7170	42.702	30.792
08/04/2020	0,7300	0,7050	0,7060	0,7170	29.989	21.417
07/04/2020	0,7160	0,6900	0,6900	0,7070	59.230	41.561
06/04/2020	0,7060	0,6720	0,6900	0,6800	120.183	82.050
03/04/2020	0,6860	0,6650	0,6700	0,6720	21.660	14.550
02/04/2020	0,7000	0,6700	0,7000	0,6760	45.303	30.860
31/03/2020	0,7350	0,7000	0,7070	0,7000	48.638	34.634
30/03/2020	0,6900	0,6700	0,6760	0,6800	22.849	15.600
27/03/2020	0,7000	0,6780	0,6980	0,6780	71.043	48.979
26/03/2020	0,7140	0,6920	0,7000	0,6980	119.716	83.945
24/03/2020	0,7100	0,6800	0,6820	0,6920	81.717	56.692
23/03/2020	0,7190	0,6730	0,7030	0,6730	29.613	20.666
20/03/2020	0,7500	0,7000	0,7100	0,7320	189.991	137.006
19/03/2020	0,7300	0,6740	0,6750	0,7020	52.430	36.934
18/03/2020	0,7780	0,6900	0,7780	0,6900	147.533	105.044
17/03/2020	0,7700	0,7200	0,7700	0,7440	74.060	55.638
16/03/2020	0,8200	0,7400	0,8200	0,7700	91.244	70.634
13/03/2020	0,9180	0,8450	0,9180	0,8750	58.478	51.013
12/03/2020	0,9700	0,8500	0,9700	0,8870	213.212	194.975
11/03/2020	1,0440	1,0000	1,0000	1,0240	27.279	27.660
10/03/2020	1,0540	1,0160	1,0300	1,0200	113.972	117.940
09/03/2020	1,1260	1,0000	1,1260	1,0000	220.381	228.746
06/03/2020	1,2500	1,1600	1,2500	1,1800	30.785	36.315
05/03/2020	1,2500	1,2140	1,2140	1,2500	2.648	3.272
04/03/2020	1,2800	1,2500	1,2600	1,2600	27.959	35.526
03/03/2020	1,2600	1,2000	1,2000	1,2420	49.071	61.249
28/02/2020	1,2020	1,1500	1,1860	1,1940	55.712	65.585
27/02/2020	1,2000	1,1780	1,2000	1,1860	44.062	52.484
26/02/2020	1,2380	1,2020	1,2380	1,2140	32.607	39.920
25/02/2020	1,2600	1,2380	1,2600	1,2460	39.112	48.721
24/02/2020	1,2860	1,2580	1,2860	1,2600	62.444	79.124
21/02/2020	1,3160	1,2900	1,3160	1,3020	53.785	70.117
20/02/2020	1,3480	1,3220	1,3220	1,3460	37.612	50.658
19/02/2020	1,3280	1,3200	1,3200	1,3280	962	1.273
18/02/2020	1,3560	1,2860	1,2860	1,3460	58.809	79.003
17/02/2020	1,3440	1,2600	1,3100	1,2660	54.247	70.010
14/02/2020	1,3260	1,3000	1,3000	1,3200	24.333	32.037
13/02/2020	1,3100	1,2900	1,2900	1,3080	42.264	55.253
12/02/2020	1,3200	1,2760	1,2760	1,3100	58.384	75.907
11/02/2020	1,2980	1,2380	1,2500	1,2620	58.186	72.913
10/02/2020	1,2620	1,2500	1,2580	1,2500	24.973	31.341
07/02/2020	1,2700	1,2460	1,2660	1,2580	48.241	60.864
06/02/2020	1,2780	1,2680	1,2740	1,2700	72.259	91.870
05/02/2020	1,2800	1,2740	1,2740	1,2780	19.237	24.583
04/02/2020	1,2980	1,2760	1,2980	1,2800	23.488	30.195
03/02/2020	1,2920	1,2760	1,2900	1,2920	53.271	68.462
31/01/2020	1,3000	1,2740	1,3000	1,2900	46.538	59.976
30/01/2020	1,3240	1,3040	1,3240	1,3200	27.603	36.374
29/01/2020	1,3140	1,2920	1,3000	1,3100	13.567	17.757
28/01/2020	1,3280	1,2940	1,2940	1,3140	5.633	7.383
27/01/2020	1,3500	1,3220	1,3400	1,3320	42.021	56.209
24/01/2020	1,3420	1,3200	1,3200	1,3420	50.797	67.726
23/01/2020	1,3320	1,3000	1,3200	1,3100	59.699	78.636
22/01/2020	1,3340	1,3180	1,3300	1,3200	18.282	24.225
21/01/2020	1,3280	1,3080	1,3080	1,3280	16.810	22.155
20/01/2020	1,3100	1,3000	1,3100	1,3000	13.031	16.955
17/01/2020	1,3160	1,3000	1,3000	1,3100	59.004	77.172
16/01/2020	1,3380	1,3040	1,3380	1,3080	36.334	47.672
15/01/2020	1,3460	1,3100	1,3120	1,3440	3.892	5.139
14/01/2020	1,3440	1,3200	1,3300	1,3440	36.258	48.502
13/01/2020	1,3420	1,3160	1,3200	1,3220	72.614	96.639
10/01/2020	1,3220	1,3080	1,3100	1,3140	72.533	95.322
09/01/2020	1,3200	1,3080	1,3180	1,3080	20.259	26.557
08/01/2020	1,3000	1,2500	1,2500	1,2960	38.366	48.954
07/01/2020	1,2600	1,2480	1,2600	1,2600	12.013	15.016
03/01/2020	1,2700	1,2300	1,2600	1,2400	94.463	117.915
02/01/2020	1,2800	1,1500	1,1940	1,2200	222.150	263.048
31/12/2019	1,2300	1,2000	1,2300	1,2000	39.471	47.783
30/12/2019	1,2340	1,2200	1,2340	1,2200	41.797	51.333
27/12/2019	1,2420	1,2340	1,2420	1,2400	39.296	48.645
23/12/2019	1,2560	1,2400	1,2400	1,2440	20.810	25.903
20/12/2019	1,2400	1,2400	1,2400	1,2400	1.200	1.488
19/12/2019	1,2520	1,2200	1,2520	1,2360	95.645	118.995
18/12/2019	1,2740	1,2540	1,2660	1,2540	48.158	60.708
17/12/2019	1,2840	1,2700	1,2800	1,2720	32.402	41.426
16/12/2019	1,3100	1,2760	1,2960	1,2800	19.916	25.671
13/12/2019	1,3060	1,2740	1,2800	1,3060	9.564	12.415
12/12/2019	1,2780	1,2700	1,2720	1,2720	21.072	26.834
11/12/2019	1,2840	1,2700	1,2800	1,2800	21.218	27.048
10/12/2019	1,2900	1,2720	1,2820	1,2760	59.779	76.274
09/12/2019	1,3180	1,2820	1,3180	1,2840	57.204	73.746
06/12/2019	1,3200	1,3140	1,3140	1,3160	56.446	74.334
05/12/2019	1,3360	1,3200	1,3300	1,3220	28.213	37.401
04/12/2019	1,3220	1,3020	1,3200	1,3060	61.507	80.783
03/12/2019	1,3640	1,3400	1,3580	1,3420	23.583	31.801
02/12/2019	1,3700	1,3540	1,3700	1,3580	1.003	1.360
29/11/2019	1,3620	1,3400	1,3540	1,3500	17.808	24.038
28/11/2019	1,3620	1,3520	1,3620	1,3600	11.336	15.373
27/11/2019	1,3800	1,3500	1,3800	1,3600	37.097	50.340
26/11/2019	1,4020	1,3640	1,3920	1,3700	41.644	57.579
25/11/2019	1,4200	1,3720	1,4200	1,4100	22.750	31.758
22/11/2019	1,4140	1,3960	1,4000	1,3960	13.282	18.699
21/11/2019	1,4100	1,4000	1,4000	1,4100	3.771	5.296
20/11/2019	1,4240	1,4000	1,4100	1,4080	30.264	42.598
19/11/2019	1,4820	1,4000	1,4820	1,4140	53.002	76.492
18/11/2019	1,4600	1,4000	1,4040	1,4520	84.006	119.871
15/11/2019	1,3980	1,3720	1,3800	1,3980	50.258	69.468
14/11/2019	1,3960	1,3720	1,3720	1,3880	99.597	137.681
13/11/2019	1,3860	1,3800	1,3800	1,3820	19.267	26.621
12/11/2019	1,3900	1,3520	1,3600	1,3900	32.953	45.509
11/11/2019	1,3860	1,3600	1,3860	1,3760	24.178	32.988
08/11/2019	1,3980	1,3100	1,3380	1,3880	127.198	170.958
07/11/2019	1,3540	1,3220	1,3220	1,3400	42.061	56.580
06/11/2019	1,3600	1,2840	1,2840	1,3440	84.272	112.104
05/11/2019	1,3200	1,3000	1,3020	1,3000	19.843	25.865
04/11/2019	1,3180	1,2620	1,2840	1,3000	244.672	315.639
01/11/2019	1,2980	1,2720	1,2900	1,2800	38.409	49.260
31/10/2019	1,3020	1,2900	1,3020	1,2900	20.054	26.044
30/10/2019	1,3460	1,3000	1,3000	1,3080	39.747	52.385
29/10/2019	1,3100	1,2820	1,3000	1,3100	12.052	15.662
25/10/2019	1,3140	1,2800	1,3000	1,3140	70.627	91.815
24/10/2019	1,3200	1,2700	1,2740	1,3040	28.285	36.360
23/10/2019	1,2900	1,2800	1,2840	1,2800	28.297	36.264
22/10/2019	1,3100	1,2900	1,3100	1,2920	39.832	51.726
21/10/2019	1,3240	1,2920	1,2920	1,3200	2.638	3.456
18/10/2019	1,3400	1,2940	1,3400	1,3000	5.567	7.281
17/10/2019	1,3180	1,3000	1,3000	1,3100	36.207	47.154
16/10/2019	1,3080	1,2860	1,3000	1,3000	32.082	41.842
15/10/2019	1,3240	1,2860	1,2860	1,3000	16.667	21.773
14/10/2019	1,3280	1,2820	1,3280	1,2900	62.837	81.283
11/10/2019	1,3780	1,3200	1,3300	1,3280	21.589	28.908
10/10/2019	1,3700	1,3000	1,3180	1,3580	118.084	154.194
09/10/2019	1,3340	1,2600	1,3340	1,2700	113.064	145.087
08/10/2019	1,3600	1,3480	1,3480	1,3540	75.822	102.656
07/10/2019	1,3620	1,3400	1,3600	1,3480	30.343	40.886
04/10/2019	1,3780	1,3500	1,3600	1,3600	23.905	32.485
03/10/2019	1,4000	1,3620	1,3900	1,3700	49.512	68.320
02/10/2019	1,4000	1,3660	1,4000	1,3960	53.252	73.671
30/09/2019	1,4200	1,3860	1,4000	1,4020	49.718	69.736
27/09/2019	1,4100	1,3900	1,4080	1,4000	76.564	107.001
26/09/2019	1,4300	1,3820	1,4140	1,4080	139.915	198.092
25/09/2019	1,4280	1,4120	1,4240	1,4140	29.594	41.996
24/09/2019	1,4620	1,4040	1,4400	1,4240	63.632	90.241
23/09/2019	1,4640	1,4440	1,4640	1,4500	28.957	42.019
20/09/2019	1,4700	1,4500	1,4500	1,4640	20.400	29.869
19/09/2019	1,4840	1,4500	1,4500	1,4760	32.004	47.055
18/09/2019	1,4720	1,4500	1,4520	1,4620	31.230	45.552
17/09/2019	1,5000	1,4520	1,4900	1,5000	28.481	42.109
16/09/2019	1,5000	1,4500	1,5000	1,5000	31.476	46.238
13/09/2019	1,5100	1,4900	1,5020	1,5020	149.981	225.056
12/09/2019	1,5200	1,5020	1,5060	1,5120	168.039	253.723
11/09/2019	1,5400	1,5000	1,5000	1,5200	33.488	50.819
10/09/2019	1,5120	1,4740	1,5120	1,5000	121.339	182.138
09/09/2019	1,5640	1,5080	1,5300	1,5120	36.619	55.417
06/09/2019	1,5980	1,5360	1,5800	1,5400	41.165	64.524
05/09/2019	1,6200	1,5800	1,5800	1,5820	64.441	101.894
04/09/2019	1,5980	1,5700	1,5800	1,5920	44.125	69.724
03/09/2019	1,6000	1,5900	1,5900	1,5920	101.401	161.872
02/09/2019	1,6120	1,6000	1,6100	1,6000	74.342	119.083
30/08/2019	1,6180	1,5840	1,6140	1,6060	10.717	17.257
29/08/2019	1,6180	1,5800	1,5800	1,6120	55.940	89.178
28/08/2019	1,6100	1,5800	1,6100	1,6000	11.915	18.987
27/08/2019	1,6380	1,5820	1,6140	1,6100	42.087	67.981
26/08/2019	1,6760	1,6140	1,6300	1,6400	2.990	4.864
23/08/2019	1,6400	1,6040	1,6200	1,6400	5.486	8.893
22/08/2019	1,6300	1,6020	1,6020	1,6200	67.199	108.954
21/08/2019	1,6200	1,5580	1,5580	1,6020	64.035	103.333
20/08/2019	1,5700	1,5200	1,5200	1,5700	41.843	64.196
19/08/2019	1,5800	1,5480	1,5760	1,5520	70.700	110.064
16/08/2019	1,6100	1,5900	1,6000	1,5940	16.686	26.617
14/08/2019	1,6100	1,5820	1,5840	1,6000	80.811	129.122
13/08/2019	1,6800	1,5800	1,6800	1,5820	51.575	81.852
12/08/2019	1,6880	1,6200	1,6680	1,6800	146.716	246.021
09/08/2019	1,6700	1,6320	1,6400	1,6700	109.710	183.033
08/08/2019	1,6200	1,5500	1,5600	1,6100	77.989	124.409
07/08/2019	1,6200	1,5500	1,5500	1,5900	86.758	137.648
06/08/2019	1,5600	1,5040	1,5040	1,5300	85.876	131.199
05/08/2019	1,5900	1,5500	1,5500	1,5740	23.838	36.952
02/08/2019	1,6100	1,5300	1,6100	1,5640	56.756	89.372
01/08/2019	1,6500	1,5820	1,5960	1,5820	82.500	133.174
31/07/2019	1,5860	1,5520	1,5640	1,5800	107.447	169.296
30/07/2019	1,6300	1,5000	1,5800	1,5100	175.149	270.578
29/07/2019	1,5980	1,5600	1,5800	1,5980	5.099	8.040
26/07/2019	1,6200	1,5700	1,6200	1,6140	62.845	100.467
25/07/2019	1,6200	1,5700	1,5700	1,6200	20.091	31.995
24/07/2019	1,5700	1,5500	1,5500	1,5600	25.763	40.017
23/07/2019	1,5500	1,5300	1,5400	1,5300	14.434	22.112
22/07/2019	1,5700	1,5300	1,5700	1,5300	51.090	79.101
19/07/2019	1,5780	1,5600	1,5720	1,5680	72.951	114.250
18/07/2019	1,6000	1,5800	1,5920	1,5920	39.642	63.219
17/07/2019	1,6200	1,5900	1,6200	1,5920	42.631	68.221
16/07/2019	1,6500	1,6300	1,6500	1,6300	48.817	79.958
15/07/2019	1,6980	1,6500	1,6700	1,6680	16.560	27.429
12/07/2019	1,7100	1,6700	1,7100	1,6860	7.623	12.886
11/07/2019	1,7440	1,6600	1,7000	1,7100	72.197	124.585
10/07/2019	1,6800	1,6000	1,6000	1,6580	54.168	89.097
09/07/2019	1,7000	1,6000	1,6820	1,6180	265.092	443.577
08/07/2019	1,7600	1,7000	1,7600	1,7060	85.467	147.489
05/07/2019	1,8000	1,7340	1,7500	1,7620	38.860	68.741
04/07/2019	1,8100	1,7280	1,7300	1,7480	127.905	225.363
03/07/2019	1,7300	1,7040	1,7200	1,7220	35.189	60.353
02/07/2019	1,7480	1,7000	1,7200	1,7300	1.070.503	1.743.604
01/07/2019	1,7500	1,5800	1,5800	1,6980	108.058	176.402
28/06/2019	1,5900	1,5580	1,5580	1,5800	82.954	130.785
27/06/2019	1,5740	1,5100	1,5100	1,5660	51.664	79.454
26/06/2019	1,5260	1,4800	1,4960	1,5020	238.786	357.985
24/06/2019	1,4940	1,4660	1,4660	1,4800	68.998	101.717
21/06/2019	1,4700	1,4200	1,4400	1,4600	122.105	175.482
20/06/2019	1,4500	1,4000	1,4140	1,4280	222.398	312.224
19/06/2019	1,4280	1,4000	1,4140	1,4140	33.144	46.652
18/06/2019	1,4380	1,3900	1,3960	1,4020	246.523	345.623
14/06/2019	1,4000	1,3900	1,3920	1,3920	58.685	81.773
13/06/2019	1,3940	1,3820	1,3900	1,3920	36.842	51.199
12/06/2019	1,4000	1,3820	1,4000	1,3900	9.976	13.803
11/06/2019	1,4080	1,3740	1,3760	1,3940	29.365	40.782
10/06/2019	1,3900	1,3700	1,3880	1,3900	22.247	30.667
07/06/2019	1,4080	1,3940	1,3980	1,4000	105.171	147.280
06/06/2019	1,3980	1,3820	1,3860	1,3960	73.336	102.055
05/06/2019	1,3980	1,3800	1,3880	1,3900	33.853	47.047
04/06/2019	1,3860	1,3640	1,3860	1,3640	28.507	39.270
03/06/2019	1,3980	1,3720	1,3740	1,3960	111.626	154.890
31/05/2019	1,3860	1,3360	1,3360	1,3800	280.135	380.771
30/05/2019	1,3820	1,3340	1,3480	1,3700	192.687	259.825
29/05/2019	1,3660	1,3340	1,3600	1,3500	207.936	277.886
28/05/2019	1,3660	1,3040	1,3340	1,3660	269.679	356.881
27/05/2019	1,3500	1,3100	1,3300	1,3280	108.291	143.755
24/05/2019	1,3620	1,3120	1,3520	1,3480	212.690	283.857
23/05/2019	1,3460	1,3000	1,3000	1,3420	194.476	257.674
22/05/2019	1,3540	1,3140	1,3260	1,3420	179.750	238.227
21/05/2019	1,3260	1,2780	1,2780	1,3020	232.217	297.109
20/05/2019	1,2820	1,2300	1,2300	1,2820	178.058	224.276
17/05/2019	1,2700	1,2000	1,2700	1,2280	77.316	96.435
16/05/2019	1,2960	1,2500	1,2820	1,2580	68.378	86.295
15/05/2019	1,3420	1,2820	1,3420	1,3000	94.177	122.410
14/05/2019	1,3700	1,3300	1,3700	1,3480	89.339	121.046
13/05/2019	1,3700	1,3580	1,3700	1,3640	869	1.187
10/05/2019	1,3960	1,3560	1,3960	1,3700	77.879	106.383
09/05/2019	1,3980	1,3820	1,3900	1,3900	23.760	33.012
08/05/2019	1,4100	1,3740	1,3880	1,4000	20.133	28.086
07/05/2019	1,4180	1,3700	1,3700	1,4120	95.172	132.365
06/05/2019	1,4160	1,3600	1,4160	1,3680	30.352	41.782
03/05/2019	1,4180	1,3960	1,4000	1,4160	146.311	204.990
02/05/2019	1,4200	1,3900	1,3980	1,3900	86.586	120.644
25/04/2019	1,3960	1,3700	1,3800	1,3800	403.320	556.874
24/04/2019	1,3820	1,3700	1,3700	1,3780	49.801	68.531
23/04/2019	1,3800	1,3540	1,3720	1,3660	148.849	203.584
18/04/2019	1,3840	1,3700	1,3720	1,3720	111.647	153.710
17/04/2019	1,3900	1,3800	1,3800	1,3840	55.055	76.282
16/04/2019	1,3800	1,3780	1,3780	1,3800	182.491	251.620
15/04/2019	1,3800	1,3620	1,3780	1,3780	360.393	496.536
12/04/2019	1,3700	1,3500	1,3600	1,3640	29.088	39.527
11/04/2019	1,3800	1,3600	1,3640	1,3740	64.535	88.255
10/04/2019	1,3800	1,3500	1,3520	1,3640	62.464	85.441
09/04/2019	1,3560	1,3100	1,3100	1,3480	26.133	35.276
08/04/2019	1,3600	1,3300	1,3500	1,3520	58.689	78.851
05/04/2019	1,3700	1,3100	1,3460	1,3500	114.512	150.943
04/04/2019	1,3580	1,3100	1,3100	1,3480	64.060	85.104
03/04/2019	1,3400	1,3000	1,3140	1,3260	16.460	21.804
02/04/2019	1,3140	1,2800	1,2800	1,3140	32.148	41.744
29/03/2019	1,3140	1,2720	1,3140	1,3000	29.610	38.118
28/03/2019	1,3040	1,2540	1,2540	1,2980	17.717	22.971
27/03/2019	1,3040	1,2240	1,3040	1,2360	65.886	82.510
26/03/2019	1,3480	1,2920	1,2920	1,3100	8.941	11.725
22/03/2019	1,4000	1,3500	1,4000	1,3500	42.283	57.766
21/03/2019	1,3980	1,3200	1,3200	1,3740	155.624	213.587
20/03/2019	1,3840	1,2880	1,3120	1,3720	47.837	64.090
19/03/2019	1,3540	1,3100	1,3500	1,3300	51.841	68.948
18/03/2019	1,3700	1,3140	1,3140	1,3580	51.516	69.624
15/03/2019	1,3600	1,3100	1,3600	1,3480	98.682	131.297
14/03/2019	1,3000	1,2000	1,2060	1,3000	114.412	143.960
13/03/2019	1,2060	1,1220	1,1300	1,2060	47.255	54.167
12/03/2019	1,1640	1,1220	1,1640	1,1280	38.391	43.680
08/03/2019	1,2000	1,1660	1,1800	1,1720	28.672	33.756
07/03/2019	1,2740	1,2100	1,2280	1,2240	37.872	46.558
06/03/2019	1,2620	1,2280	1,2500	1,2340	42.483	52.898
05/03/2019	1,2860	1,1820	1,2540	1,2380	100.704	122.183
04/03/2019	1,4180	1,2800	1,4000	1,3380	356.516	481.583
01/03/2019	1,2300	1,0440	1,0440	1,2220	182.294	211.605
28/02/2019	1,0540	1,0060	1,0200	1,0320	65.293	67.109
27/02/2019	1,0200	0,9970	1,0020	1,0180	54.982	55.326
26/02/2019	1,0100	0,9870	1,0000	0,9970	62.941	62.902
25/02/2019	1,0100	0,9800	0,9860	1,0060	83.809	83.414
22/02/2019	0,9960	0,9880	0,9900	0,9910	52.359	51.821
21/02/2019	1,0180	0,9750	1,0040	0,9880	174.537	172.362
20/02/2019	1,0160	1,0000	1,0040	1,0040	13.647	13.677
19/02/2019	1,0360	1,0000	1,0220	1,0040	60.070	61.091
18/02/2019	1,0440	1,0100	1,0200	1,0260	32.027	32.854
15/02/2019	1,0240	0,9820	1,0000	1,0180	83.524	82.941
14/02/2019	1,0360	0,9800	0,9800	1,0000	33.414	33.582
13/02/2019	0,9950	0,9600	0,9880	0,9800	154.709	150.477
12/02/2019	1,0080	0,9900	1,0000	0,9900	113.396	112.701
11/02/2019	1,0320	0,9940	1,0320	1,0000	113.800	114.275
08/02/2019	1,0500	1,0220	1,0500	1,0400	50.593	52.403
07/02/2019	1,1200	1,0560	1,1200	1,0560	67.800	72.780
06/02/2019	1,1400	1,0600	1,0600	1,1200	116.742	128.115
05/02/2019	1,0280	1,0000	1,0280	1,0160	63.153	63.765
04/02/2019	1,0860	1,0300	1,0860	1,0340	124.244	129.712
01/02/2019	1,1600	1,0620	1,1460	1,0860	93.767	103.686
31/01/2019	1,1600	1,1440	1,1520	1,1440	27.654	31.747
30/01/2019	1,1580	1,1260	1,1400	1,1520	65.796	74.999
29/01/2019	1,1800	1,1600	1,1780	1,1640	37.899	44.225
28/01/2019	1,1900	1,1600	1,1900	1,1740	45.102	52.988
25/01/2019	1,2240	1,2020	1,2180	1,2100	68.254	82.919
24/01/2019	1,2280	1,1900	1,1980	1,2140	719.377	860.333
23/01/2019	1,2780	1,2000	1,2780	1,2060	135.805	167.698
22/01/2019	1,2920	1,2600	1,2920	1,2780	99.689	127.562
21/01/2019	1,3400	1,2900	1,3400	1,2940	63.394	82.570
18/01/2019	1,3580	1,3020	1,3020	1,3400	13.098	17.599
17/01/2019	1,3700	1,2900	1,3700	1,3140	101.494	133.749
16/01/2019	1,4140	1,3400	1,3560	1,3660	43.007	59.061
15/01/2019	1,4700	1,3400	1,4700	1,3560	112.386	155.603
14/01/2019	1,4920	1,4700	1,4800	1,4700	37.148	55.151
11/01/2019	1,4880	1,4400	1,4600	1,4800	24.908	36.217
10/01/2019	1,4700	1,4320	1,4320	1,4500	34.746	50.407
09/01/2019	1,4620	1,4300	1,4500	1,4440	15.102	21.823
08/01/2019	1,5100	1,4420	1,5100	1,4860	72.054	106.264
07/01/2019	1,5280	1,4900	1,4900	1,5200	60.342	91.392
04/01/2019	1,5000	1,4100	1,5000	1,4520	49.775	72.477
03/01/2019	1,5100	1,4920	1,5100	1,5000	47.053	70.636
02/01/2019	1,5100	1,5040	1,5040	1,5100	511	771
31/12/2018	1,5580	1,4960	1,4960	1,5500	1.320	2.047
28/12/2018	1,5500	1,5040	1,5500	1,5060	22.876	35.026
27/12/2018	1,5800	1,5560	1,5800	1,5700	24.365	38.222
21/12/2018	1,6460	1,5880	1,5920	1,6160	18.721	30.185
20/12/2018	1,5900	1,5620	1,5900	1,5800	27.996	44.205
19/12/2018	1,6200	1,5700	1,5900	1,5900	27.489	43.497
18/12/2018	1,6480	1,5500	1,5500	1,6480	9.544	15.517
17/12/2018	1,6320	1,5800	1,6320	1,6220	12.109	19.543
14/12/2018	1,5760	1,4880	1,4900	1,5760	47.700	72.242
13/12/2018	1,5780	1,4880	1,5600	1,4900	80.506	122.645
12/12/2018	1,6280	1,5960	1,5960	1,6020	7.028	11.261
11/12/2018	1,6460	1,5800	1,6460	1,5900	27.691	44.085
10/12/2018	1,6800	1,5760	1,6800	1,5820	106.348	170.238
07/12/2018	1,6980	1,6980	1,6980	1,6980	61	103
06/12/2018	1,7000	1,6820	1,7000	1,6980	17.050	28.865
05/12/2018	1,7100	1,6900	1,7100	1,6900	14.084	23.932
04/12/2018	1,7600	1,7080	1,7220	1,7200	22.057	37.944
03/12/2018	1,7600	1,7000	1,7000	1,7400	51.081	88.949
30/11/2018	1,7080	1,6000	1,6000	1,6800	6.372	10.378
29/11/2018	1,6100	1,5800	1,5900	1,5840	70.031	111.994
28/11/2018	1,6180	1,5880	1,5940	1,6160	13.358	21.331
27/11/2018	1,6600	1,5900	1,6600	1,5960	86.935	140.361
26/11/2018	1,6980	1,6700	1,6900	1,6880	6.665	11.244
23/11/2018	1,7000	1,6860	1,6940	1,6960	21.621	36.614
22/11/2018	1,7300	1,7000	1,7300	1,7000	4.234	7.205
21/11/2018	1,7000	1,6900	1,7000	1,7000	10.823	18.367
20/11/2018	1,7560	1,6900	1,7040	1,6980	12.502	21.403
19/11/2018	1,7300	1,7120	1,7120	1,7120	19.292	33.032
16/11/2018	1,7520	1,6860	1,7400	1,6980	79.332	135.398
15/11/2018	1,7840	1,7300	1,7840	1,7400	40.103	70.327
14/11/2018	1,8100	1,7300	1,7520	1,7940	20.960	36.886
13/11/2018	1,7740	1,7740	1,7740	1,7740	4.350	7.716
12/11/2018	1,7740	1,7400	1,7500	1,7740	13.618	23.952
09/11/2018	1,8000	1,7680	1,8000	1,7740	5.191	9.209
08/11/2018	1,8000	1,7700	1,7700	1,7820	21.381	38.182
07/11/2018	1,7900	1,7560	1,7560	1,7680	20.613	36.418
06/11/2018	1,7860	1,7120	1,7140	1,7560	49.774	86.620
05/11/2018	1,7400	1,7080	1,7160	1,7080	75.904	129.877
02/11/2018	1,7780	1,7380	1,7780	1,7400	187.429	327.342
01/11/2018	1,7800	1,7300	1,7800	1,7380	43.099	75.111
31/10/2018	1,7760	1,7200	1,7200	1,7760	55.840	97.607
30/10/2018	1,7160	1,6960	1,7000	1,7000	35.543	60.433
29/10/2018	1,7200	1,7000	1,7000	1,7200	31.919	54.439
26/10/2018	1,7200	1,7000	1,7200	1,7180	42.805	73.057
25/10/2018	1,7620	1,7320	1,7620	1,7320	22.669	39.578
24/10/2018	1,7920	1,7560	1,7800	1,7700	24.670	43.691
23/10/2018	1,7700	1,7500	1,7700	1,7700	14.591	25.768
22/10/2018	1,8000	1,7500	1,7980	1,7700	24.366	43.155
19/10/2018	1,8240	1,7620	1,7680	1,8020	41.321	73.835
18/10/2018	1,7600	1,7400	1,7400	1,7440	58.664	102.520
17/10/2018	1,7900	1,7300	1,7900	1,7360	57.165	100.072
16/10/2018	1,8300	1,7900	1,8200	1,8000	43.302	78.234
15/10/2018	1,8520	1,8200	1,8500	1,8200	41.710	76.730
12/10/2018	1,9140	1,8600	1,8600	1,8780	33.426	62.742
11/10/2018	1,9000	1,8640	1,8800	1,8800	29.577	55.653
10/10/2018	1,9700	1,9300	1,9600	1,9540	41.825	81.937
09/10/2018	2,0350	1,9500	2,0200	1,9640	78.773	155.306
08/10/2018	2,1000	2,0400	2,1000	2,0600	39.449	81.595
05/10/2018	2,1400	2,0800	2,0800	2,1350	15.000	31.804
04/10/2018	2,2000	2,1300	2,2000	2,1500	43.287	93.647
03/10/2018	2,2250	2,1900	2,2200	2,1900	30.916	68.546
02/10/2018	2,2400	2,1900	2,2400	2,1950	27.581	61.147
28/09/2018	2,2400	2,1950	2,2300	2,2150	56.975	126.724
27/09/2018	2,2800	2,2300	2,2800	2,2300	33.795	76.074
26/09/2018	2,2700	2,2700	2,2700	2,2700	50	113
25/09/2018	2,2950	2,2550	2,2700	2,2950	3.065	7.000
24/09/2018	2,2800	2,2200	2,2350	2,2700	34.864	78.103
21/09/2018	2,2000	2,1700	2,2000	2,2000	9.012	19.721
20/09/2018	2,2600	2,2100	2,2600	2,2250	41.679	92.702
19/09/2018	2,2800	2,2500	2,2800	2,2600	32.164	72.744
18/09/2018	2,3300	2,3000	2,3200	2,3000	28.777	66.566
17/09/2018	2,3300	2,3300	2,3300	2,3300	620	1.444
14/09/2018	2,3500	2,3000	2,3400	2,3400	24.716	57.303
13/09/2018	2,3500	2,3300	2,3500	2,3350	28.149	65.680
12/09/2018	2,3650	2,3500	2,3600	2,3500	24.169	56.925
11/09/2018	2,3700	2,3350	2,3500	2,3500	24.274	56.973
10/09/2018	2,3950	2,3700	2,3950	2,3750	15.985	38.087
07/09/2018	2,3950	2,3500	2,3500	2,3750	7.792	18.482
06/09/2018	2,3650	2,3000	2,3300	2,3500	48.146	112.127
05/09/2018	2,3700	2,3150	2,3700	2,3300	74.425	173.770
04/09/2018	2,4150	2,3700	2,4150	2,3700	72.824	174.271
03/09/2018	2,3500	2,3250	2,3500	2,3500	21.341	50.074
31/08/2018	2,3900	2,2700	2,3600	2,2800	58.439	134.768
30/08/2018	2,4400	2,3800	2,4400	2,3950	37.890	91.188
29/08/2018	2,4200	2,3700	2,4050	2,3850	42.928	102.333
28/08/2018	2,4500	2,3250	2,3250	2,4150	97.096	233.578
27/08/2018	2,3550	2,3050	2,3200	2,3550	10.058	23.335
24/08/2018	2,3300	2,3100	2,3300	2,3150	43.445	100.719
23/08/2018	2,3400	2,3150	2,3150	2,3300	4.095	9.540
22/08/2018	2,3100	2,2900	2,2900	2,3100	34.428	79.165
21/08/2018	2,3000	2,2700	2,2900	2,2900	71.446	163.198
20/08/2018	2,3100	2,2750	2,3000	2,2800	72.198	165.328
17/08/2018	2,3100	2,2800	2,2800	2,3100	8.650	19.917
16/08/2018	2,3150	2,2800	2,2950	2,2800	14.268	32.671
14/08/2018	2,3300	2,3000	2,3300	2,3100	8.648	19.965
13/08/2018	2,3650	2,3100	2,3350	2,3350	29.623	69.348
10/08/2018	2,3950	2,3400	2,3500	2,3400	514.110	1.208.257
09/08/2018	2,3600	2,3350	2,3600	2,3500	18.056	42.444
08/08/2018	2,4400	2,3800	2,3850	2,3850	58.215	139.174
07/08/2018	2,4500	2,4100	2,4300	2,4200	34.507	83.591
06/08/2018	2,4600	2,4300	2,4400	2,4350	32.403	79.053
03/08/2018	2,4800	2,4350	2,4600	2,4400	15.470	37.855
02/08/2018	2,4800	2,4400	2,4500	2,4800	13.725	33.921
01/08/2018	2,4900	2,4450	2,4900	2,4850	17.954	44.126
31/07/2018	2,5000	2,4650	2,4800	2,4850	39.558	97.992
30/07/2018	2,5100	2,4800	2,4800	2,4850	32.697	81.602
27/07/2018	2,5000	2,4850	2,5000	2,4900	66.636	165.971
26/07/2018	2,5000	2,4350	2,4350	2,4950	29.102	72.534
25/07/2018	2,5000	2,4800	2,5000	2,4900	85.839	213.857
24/07/2018	2,4300	2,3900	2,4300	2,4000	38.996	93.780
23/07/2018	2,4550	2,4200	2,4550	2,4250	77.614	189.593
20/07/2018	2,5000	2,4400	2,4600	2,4850	34.406	85.024
19/07/2018	2,5000	2,2800	2,2800	2,4900	105.576	257.501
18/07/2018	2,3000	2,2100	2,2350	2,2800	54.719	123.101
17/07/2018	2,2500	2,1700	2,2400	2,2350	122.949	272.313
16/07/2018	2,2700	2,2450	2,2700	2,2500	11.966	27.018
13/07/2018	2,3350	2,2850	2,3200	2,2900	9.568	21.952
12/07/2018	2,3500	2,2900	2,3250	2,3200	62.967	145.571
11/07/2018	2,3950	2,3300	2,3700	2,3550	69.728	164.355
10/07/2018	2,4400	2,3150	2,4300	2,3950	110.696	262.779
09/07/2018	2,4050	2,3600	2,4050	2,3850	59.441	141.055
06/07/2018	2,4050	2,3300	2,3300	2,4000	76.494	181.790
05/07/2018	2,4400	2,3650	2,4400	2,3800	95.497	227.643
04/07/2018	2,4500	2,3750	2,3900	2,4400	105.553	253.944
03/07/2018	2,4000	2,3500	2,4000	2,3900	70.837	168.731
02/07/2018	2,3800	2,2800	2,3000	2,3800	108.413	253.663
29/06/2018	2,3000	2,2100	2,2100	2,3000	177.122	400.534
28/06/2018	2,0700	2,0150	2,0150	2,0550	93.954	192.702
27/06/2018	2,0100	1,9400	1,9400	2,0050	47.594	94.314
26/06/2018	1,9640	1,9400	1,9400	1,9620	11.869	23.183
25/06/2018	1,9460	1,9020	1,9200	1,9380	44.688	85.875
22/06/2018	1,9100	1,8440	1,8820	1,9100	73.670	136.737
21/06/2018	1,9000	1,8800	1,8800	1,9000	25.366	47.918
20/06/2018	1,8700	1,8500	1,8500	1,8620	22.208	41.290
19/06/2018	1,8500	1,8260	1,8500	1,8360	26.776	49.147
18/06/2018	1,8920	1,8500	1,8700	1,8520	46.549	86.685
15/06/2018	1,9100	1,8620	1,9100	1,8700	82.122	154.444
14/06/2018	1,9400	1,9140	1,9400	1,9280	10.891	20.971
13/06/2018	1,9600	1,9460	1,9580	1,9480	33.225	64.899
12/06/2018	1,9880	1,9500	1,9800	1,9600	36.511	71.987
11/06/2018	1,9700	1,9400	1,9580	1,9500	76.181	148.881
08/06/2018	1,9420	1,9180	1,9420	1,9400	77.528	149.307
07/06/2018	1,9600	1,8900	1,9600	1,8940	106.588	203.473
06/06/2018	1,9800	1,9640	1,9760	1,9660	16.783	33.070
05/06/2018	2,0000	1,9880	2,0000	1,9900	108.183	215.373
04/06/2018	2,0000	1,9600	1,9900	1,9880	87.795	174.320
01/06/2018	1,9980	1,9600	1,9600	1,9900	43.270	86.078
31/05/2018	2,0300	1,9700	1,9880	1,9900	179.474	357.856
30/05/2018	1,8700	1,6800	1,6800	1,8580	143.986	256.293
29/05/2018	1,6740	1,6300	1,6400	1,6480	64.183	105.210
25/05/2018	1,6500	1,6300	1,6420	1,6420	94.087	154.417
24/05/2018	1,6620	1,6400	1,6460	1,6620	53.932	88.799
23/05/2018	1,6400	1,6220	1,6340	1,6400	44.493	72.502
22/05/2018	1,6500	1,6100	1,6300	1,6500	97.251	158.898
21/05/2018	1,6500	1,6100	1,6360	1,6280	20.996	34.213
18/05/2018	1,6480	1,6200	1,6200	1,6400	40.054	65.532
17/05/2018	1,6500	1,6200	1,6400	1,6240	33.011	53.734
16/05/2018	1,6900	1,6640	1,6900	1,6700	41.720	69.999
15/05/2018	1,7000	1,6640	1,6640	1,7000	74.990	126.300
14/05/2018	1,7100	1,6000	1,6200	1,6700	118.611	194.947
11/05/2018	1,6000	1,5580	1,5580	1,5880	98.758	155.702
10/05/2018	1,6200	1,4640	1,6200	1,4860	187.077	287.660
09/05/2018	1,7600	1,6100	1,7000	1,6140	153.221	257.796
08/05/2018	1,7720	1,6900	1,7700	1,6900	50.514	87.121
07/05/2018	1,7800	1,7760	1,7800	1,7800	13.798	24.537
04/05/2018	1,8100	1,7800	1,8100	1,7920	39.945	71.691
03/05/2018	1,8700	1,8400	1,8700	1,8500	67.260	124.430
02/05/2018	1,8980	1,8700	1,8820	1,8700	27.352	51.440
30/04/2018	1,9000	1,8700	1,8700	1,8980	6.551	12.362
27/04/2018	1,9200	1,8900	1,8900	1,9180	30.055	57.428
26/04/2018	1,9300	1,9100	1,9300	1,9260	6.438	12.377
25/04/2018	1,9800	1,9300	1,9640	1,9480	10.261	20.008
24/04/2018	1,9760	1,9500	1,9700	1,9540	9.900	19.479
23/04/2018	1,9800	1,9500	1,9700	1,9540	40.111	78.973
20/04/2018	1,9840	1,9640	1,9840	1,9720	4.673	9.226
19/04/2018	2,0000	1,9700	1,9700	1,9980	28.666	57.176
18/04/2018	2,0200	1,9900	2,0000	2,0000	52.700	105.380
17/04/2018	2,0000	1,9800	1,9880	1,9960	75.639	150.939
16/04/2018	2,0200	1,9100	1,9500	2,0000	126.775	251.889
13/04/2018	1,9820	1,9000	1,9640	1,9200	65.865	126.958
12/04/2018	2,0250	1,9500	2,0100	1,9720	96.283	190.297
11/04/2018	2,0600	2,0050	2,0300	2,0250	80.532	163.600
05/04/2018	2,0300	1,9920	1,9980	2,0200	48.265	96.849
04/04/2018	1,9980	1,9800	1,9980	1,9820	6.760	13.397
03/04/2018	1,9980	1,9900	1,9980	1,9980	3.065	6.117
29/03/2018	2,0000	1,9780	2,0000	2,0000	23.298	46.269
28/03/2018	2,0000	1,9560	2,0000	1,9840	68.759	136.086
27/03/2018	2,0200	1,9540	2,0200	1,9980	75.993	149.887
26/03/2018	2,0100	1,9900	2,0100	2,0100	19.157	38.342
23/03/2018	2,0500	2,0000	2,0400	2,0000	99.599	201.140
22/03/2018	2,0800	1,9300	2,0800	2,0400	59.711	120.535
21/03/2018	2,1500	2,0900	2,1500	2,1000	65.410	138.133
20/03/2018	2,1500	2,1200	2,1500	2,1500	12.314	26.351
19/03/2018	2,2100	2,1600	2,1900	2,1650	30.990	67.740
16/03/2018	2,2200	2,1300	2,2200	2,1400	89.827	193.910
15/03/2018	2,2900	2,2100	2,2900	2,2150	54.515	122.442
14/03/2018	2,3200	2,2700	2,3200	2,2750	36.015	82.817
13/03/2018	2,3600	2,3150	2,3600	2,3300	15.073	35.253
12/03/2018	2,3700	2,3200	2,3500	2,3500	43.517	102.076
09/03/2018	2,3000	2,2800	2,2900	2,2800	19.352	44.235
08/03/2018	2,3000	2,2500	2,2850	2,2500	53.806	121.731
07/03/2018	2,3350	2,2850	2,3200	2,3000	35.200	81.093
06/03/2018	2,3500	2,3500	2,3500	2,3500	38.834	91.259
05/03/2018	2,3950	2,3500	2,3700	2,3500	28.351	66.890
02/03/2018	2,4000	2,3550	2,3550	2,3700	2.416	5.707
01/03/2018	2,4000	2,3500	2,3500	2,4000	67.392	161.602
28/02/2018	2,4000	2,3500	2,3500	2,4000	59.181	141.293
27/02/2018	2,3750	2,3500	2,3700	2,3500	34.409	81.197
26/02/2018	2,3900	2,3650	2,3800	2,3800	19.063	45.374
23/02/2018	2,3950	2,3500	2,3650	2,3650	22.832	53.852
22/02/2018	2,3900	2,3600	2,3900	2,3800	28.562	67.921
21/02/2018	2,4100	2,4000	2,4000	2,4050	9.669	23.226
20/02/2018	2,4150	2,3950	2,4000	2,4100	20.089	48.212
16/02/2018	2,4200	2,3900	2,4000	2,3950	36.387	87.252
15/02/2018	2,4050	2,3900	2,4000	2,3950	14.192	34.032
14/02/2018	2,4000	2,3950	2,4000	2,3950	19.981	47.879
13/02/2018	2,4000	2,3700	2,3900	2,4000	174.744	416.656
12/02/2018	2,4000	2,3850	2,3950	2,3850	73.161	174.714
09/02/2018	2,3950	2,3750	2,3900	2,3750	79.676	190.031
08/02/2018	2,4150	2,3800	2,4000	2,4050	27.945	66.869
07/02/2018	2,4200	2,3900	2,4200	2,3950	12.324	29.572
06/02/2018	2,4300	2,4050	2,4200	2,4100	27.442	66.199
05/02/2018	2,4500	2,4300	2,4500	2,4300	11.145	27.143
02/02/2018	2,4600	2,4000	2,4100	2,4450	31.522	76.332
01/02/2018	2,4500	2,4000	2,4000	2,4300	12.112	29.434
31/01/2018	2,4300	2,3900	2,3900	2,4250	2.171	5.222
30/01/2018	2,3900	2,3700	2,3750	2,3900	9.262	21.973
29/01/2018	2,3850	2,3750	2,3800	2,3800	4.642	11.041
26/01/2018	2,4100	2,3800	2,4100	2,3800	1.996	4.762
25/01/2018	2,4100	2,3500	2,3900	2,4000	46.965	111.593
24/01/2018	2,4200	2,3800	2,4100	2,3850	19.732	47.067
23/01/2018	2,4000	2,3800	2,4000	2,3900	47.985	114.611
22/01/2018	2,4000	2,3800	2,3900	2,3850	72.654	173.616
19/01/2018	2,4350	2,3750	2,4200	2,4000	151.982	363.410
18/01/2018	2,4500	2,4200	2,4300	2,4350	56.975	138.469
17/01/2018	2,4500	2,4100	2,4200	2,4250	31.581	76.420
16/01/2018	2,4500	2,4300	2,4500	2,4400	17.024	41.551
15/01/2018	2,5100	2,4500	2,5100	2,4650	7.012	17.275
12/01/2018	2,4850	2,4700	2,4800	2,4850	12.451	30.860
11/01/2018	2,5000	2,4500	2,5000	2,4600	319.434	791.238
10/01/2018	2,5250	2,5000	2,5200	2,5050	24.572	61.697
09/01/2018	2,5100	2,4700	2,4700	2,5050	30.246	75.136
08/01/2018	2,4900	2,4500	2,4900	2,4750	12.293	30.360
05/01/2018	2,5000	2,4700	2,4900	2,4900	63.411	157.609
04/01/2018	2,5200	2,4800	2,5000	2,5000	65.988	164.481
03/01/2018	2,5300	2,4500	2,4550	2,4950	35.259	87.835
02/01/2018	2,4800	2,4100	2,4500	2,4550	38.576	94.099
29/12/2017	2,4700	2,3800	2,4000	2,4600	62.269	151.161
28/12/2017	2,4800	2,3700	2,4200	2,3800	54.339	130.629
27/12/2017	2,4500	2,4100	2,4500	2,4300	63.867	154.629
22/12/2017	2,4500	2,4100	2,4300	2,4100	133.639	319.889
21/12/2017	2,4200	2,3800	2,4000	2,4100	57.255	137.287
20/12/2017	2,4300	2,3700	2,4300	2,4000	166.924	397.775
19/12/2017	2,4500	2,4200	2,4200	2,4300	41.893	101.944
18/12/2017	2,4400	2,3900	2,4000	2,4000	80.403	193.765
15/12/2017	2,4900	2,4400	2,4900	2,4400	85.591	210.372
14/12/2017	2,5000	2,4900	2,5000	2,4900	88.969	221.948
13/12/2017	2,5200	2,4900	2,5100	2,4900	123.522	308.170
12/12/2017	2,5400	2,4800	2,5400	2,5200	200.430	501.396
11/12/2017	2,5600	2,5200	2,5500	2,5300	30.469	77.472
08/12/2017	2,5800	2,5500	2,5800	2,5500	11.301	28.820
07/12/2017	2,5700	2,5500	2,5700	2,5500	33.061	84.435
06/12/2017	2,5800	2,5500	2,5600	2,5700	36.624	93.875
05/12/2017	2,6000	2,5600	2,6000	2,5600	38.703	99.576
04/12/2017	2,6000	2,5600	2,6000	2,5800	26.184	67.403
01/12/2017	2,6200	2,5900	2,6100	2,6100	24.927	64.993
30/11/2017	2,6100	2,5700	2,5700	2,6000	6.509	16.954
29/11/2017	2,6100	2,5500	2,5700	2,6000	56.068	144.892
28/11/2017	2,6000	2,5600	2,6000	2,5700	119.912	301.394
27/11/2017	2,6200	2,5900	2,6200	2,6000	29.980	77.997
24/11/2017	2,6500	2,6300	2,6300	2,6300	24.207	63.855
23/11/2017	2,6200	2,6200	2,6200	2,6200	962	2.520
22/11/2017	2,6500	2,6300	2,6400	2,6300	3.456	9.097
21/11/2017	2,6500	2,6200	2,6300	2,6400	24.122	63.364
20/11/2017	2,6500	2,6200	2,6400	2,6300	54.393	142.201
17/11/2017	2,6600	2,6300	2,6300	2,6400	85.685	225.525
16/11/2017	2,6400	2,6100	2,6300	2,6400	78.174	205.745
15/11/2017	2,6400	2,6100	2,6200	2,6300	110.660	291.097
14/11/2017	2,7000	2,6300	2,6700	2,6300	100.232	265.934
13/11/2017	2,7100	2,6800	2,7000	2,6800	40.398	108.966
10/11/2017	2,7600	2,7300	2,7600	2,7300	18.552	50.862
09/11/2017	2,7800	2,7500	2,7500	2,7800	40.186	110.997
08/11/2017	2,7900	2,7200	2,7900	2,7300	170.190	469.303
07/11/2017	2,8500	2,8100	2,8500	2,8200	32.279	91.327
06/11/2017	2,8700	2,8400	2,8700	2,8500	40.958	116.883
03/11/2017	2,9000	2,8600	2,8900	2,8800	13.688	39.320
02/11/2017	2,9000	2,8600	2,9000	2,8700	20.704	59.530
01/11/2017	2,9200	2,8900	2,8900	2,9000	50.375	145.737
31/10/2017	2,9000	2,8500	2,8600	2,8900	21.819	62.783
30/10/2017	2,8800	2,8500	2,8600	2,8800	46.670	133.668
27/10/2017	2,8400	2,8100	2,8100	2,8300	33.782	95.253
26/10/2017	2,8100	2,7800	2,8000	2,8000	34.818	97.281
25/10/2017	2,8300	2,7700	2,8300	2,8000	59.998	168.172
24/10/2017	2,8500	2,7600	2,8500	2,7700	46.072	129.364
23/10/2017	2,8800	2,8500	2,8500	2,8600	23.414	67.042
20/10/2017	2,8600	2,8200	2,8200	2,8500	18.138	51.637
19/10/2017	2,8300	2,7900	2,8300	2,8200	58.945	165.846
18/10/2017	2,8300	2,7700	2,7700	2,8100	41.308	115.981
17/10/2017	2,7700	2,7500	2,7700	2,7700	61.883	170.520
16/10/2017	2,7500	2,6800	2,6800	2,7400	19.825	54.068
13/10/2017	2,7100	2,6800	2,7100	2,6800	101.373	273.543
12/10/2017	2,7200	2,6900	2,7100	2,7200	79.199	213.018
11/10/2017	2,7300	2,7000	2,7000	2,7200	38.261	104.021
10/10/2017	2,7100	2,6800	2,6800	2,7000	12.790	34.507
09/10/2017	2,7000	2,6200	2,6200	2,6900	43.178	114.656
06/10/2017	2,6400	2,6100	2,6300	2,6200	12.509	32.733
05/10/2017	2,6400	2,5500	2,6400	2,6000	82.212	212.702
04/10/2017	2,6700	2,5800	2,6100	2,6400	45.940	120.036
03/10/2017	2,7000	2,6300	2,7000	2,6300	84.328	223.302
02/10/2017	2,7500	2,6800	2,7300	2,7000	23.712	64.825
29/09/2017	2,7200	2,6900	2,7000	2,7200	63.317	171.879
28/09/2017	2,6900	2,6300	2,6400	2,6600	40.322	107.161
27/09/2017	2,6800	2,6100	2,6700	2,6200	56.053	148.265
26/09/2017	2,7200	2,6700	2,7200	2,6800	42.884	115.742
25/09/2017	2,7300	2,6800	2,6800	2,7100	70.396	190.813
22/09/2017	2,7000	2,6700	2,6900	2,6900	39.427	105.770
21/09/2017	2,6900	2,6700	2,6900	2,6900	26.763	71.782
20/09/2017	2,7100	2,6800	2,7100	2,6900	65.496	176.047
19/09/2017	2,7400	2,7100	2,7400	2,7200	54.593	148.786
18/09/2017	2,7400	2,7300	2,7400	2,7400	18.314	50.036
15/09/2017	2,7500	2,7300	2,7500	2,7400	15.619	42.725
14/09/2017	2,7900	2,7500	2,7800	2,7500	25.336	69.878
13/09/2017	2,7900	2,7700	2,7900	2,7700	50.603	140.920
12/09/2017	2,8000	2,7800	2,7900	2,7800	63.925	178.001
11/09/2017	2,8100	2,7900	2,8000	2,8000	34.458	96.526
08/09/2017	2,8300	2,8100	2,8200	2,8100	24.451	68.834
07/09/2017	2,8500	2,8300	2,8300	2,8400	11.515	32.718
06/09/2017	2,8800	2,8200	2,8800	2,8300	259.158	729.800
05/09/2017	2,9000	2,8800	2,9000	2,8800	518.026	1.477.003
04/09/2017	2,9200	2,9000	2,9200	2,9000	51.174	148.851
01/09/2017	2,9600	2,8900	2,9400	2,9200	146.326	429.146
31/08/2017	2,9600	2,9000	2,9500	2,9000	140.423	409.985
30/08/2017	2,9700	2,9300	2,9400	2,9500	16.920	49.740
29/08/2017	2,9900	2,9600	2,9900	2,9600	49.513	146.956
28/08/2017	3,0100	2,9800	2,9800	2,9900	34.898	104.562
25/08/2017	3,0000	2,9800	2,9800	2,9900	14.554	43.396
24/08/2017	3,0200	2,9900	3,0000	3,0000	30.958	92.945
23/08/2017	3,0300	2,9800	3,0100	3,0100	32.582	97.791
22/08/2017	3,0000	2,9000	2,9100	2,9900	177.927	529.129
21/08/2017	3,1800	3,1600	3,1800	3,1600	12.530	39.702
18/08/2017	3,2300	3,1700	3,2300	3,2100	52.914	169.656
17/08/2017	3,2500	3,2200	3,2200	3,2300	21.202	68.429
16/08/2017	3,2500	3,1900	3,2100	3,2200	13.018	41.690
14/08/2017	3,2000	3,1500	3,1800	3,1700	12.847	40.779
11/08/2017	3,2000	3,1700	3,1800	3,1800	23.372	74.434
10/08/2017	3,2400	3,1900	3,2400	3,2000	36.738	117.304
09/08/2017	3,2500	3,2400	3,2500	3,2400	2.965	9.626
08/08/2017	3,2800	3,2400	3,2600	3,2500	31.963	104.019
07/08/2017	3,2800	3,2500	3,2700	3,2600	47.237	154.168
04/08/2017	3,3000	3,2600	3,3000	3,2700	30.364	99.620
03/08/2017	3,3400	3,2900	3,3400	3,3000	44.060	145.320
02/08/2017	3,3500	3,3300	3,3400	3,3400	93.556	312.272
01/08/2017	3,3000	3,2800	3,2800	3,3000	24.828	81.631
31/07/2017	3,3000	3,2700	3,2800	3,3000	35.204	115.647
28/07/2017	3,2900	3,2700	3,2900	3,2900	33.017	108.342
27/07/2017	3,2900	3,2700	3,2900	3,2800	122.037	400.288
26/07/2017	3,2900	3,2600	3,2800	3,2800	46.723	152.834
25/07/2017	3,2900	3,2600	3,2900	3,2700	42.515	139.357
24/07/2017	3,3200	3,2700	3,3000	3,2900	116.666	383.884
21/07/2017	3,3000	3,2900	3,3000	3,2900	17.030	56.096
20/07/2017	3,3000	3,2700	3,2700	3,3000	169.143	555.476
19/07/2017	3,2800	3,2600	3,2700	3,2600	51.908	169.431
18/07/2017	3,2800	3,2600	3,2700	3,2700	58.688	192.080
17/07/2017	3,2800	3,2500	3,2500	3,2700	53.513	174.925
14/07/2017	3,2600	3,1800	3,2600	3,2300	75.662	243.688
13/07/2017	3,2800	3,2600	3,2800	3,2600	17.223	56.186
12/07/2017	3,3000	3,2400	3,2800	3,2500	32.382	105.459
11/07/2017	3,3300	3,3000	3,3200	3,3200	33.516	111.110
10/07/2017	3,3100	3,2800	3,2900	3,3000	37.537	123.645
07/07/2017	3,2900	3,2700	3,2700	3,2800	22.229	72.961
06/07/2017	3,2800	3,2400	3,2600	3,2800	60.296	196.995
05/07/2017	3,2600	3,2300	3,2600	3,2500	54.431	176.551
04/07/2017	3,2700	3,2300	3,2500	3,2600	15.880	51.637
03/07/2017	3,2500	3,2300	3,2400	3,2300	17.016	55.023
30/06/2017	3,2400	3,2200	3,2300	3,2400	18.651	60.128
29/06/2017	3,2500	3,2200	3,2400	3,2400	45.270	146.606
28/06/2017	3,2200	3,2100	3,2200	3,2200	32.476	104.339
27/06/2017	3,2500	3,2100	3,2500	3,2100	21.464	69.105
26/06/2017	3,2500	3,2100	3,2300	3,2500	33.034	106.782
23/06/2017	3,2500	3,2000	3,2500	3,2200	27.401	87.971
22/06/2017	3,2300	3,2100	3,2200	3,2100	23.118	74.307
21/06/2017	3,2200	3,1900	3,1900	3,2200	47.059	150.898
20/06/2017	3,2200	3,1900	3,1900	3,2000	62.190	199.075
19/06/2017	3,2100	3,1100	3,2000	3,1900	163.317	514.084
16/06/2017	3,2400	3,2000	3,2400	3,2200	13.337	42.991
15/06/2017	3,2500	3,2300	3,2400	3,2500	19.417	62.985
14/06/2017	3,2400	3,2100	3,2400	3,2200	49.684	160.165
13/06/2017	3,2400	3,2300	3,2300	3,2400	38.224	123.582
12/06/2017	3,2600	3,2300	3,2500	3,2400	18.241	59.138
09/06/2017	3,2700	3,2300	3,2500	3,2400	35.969	116.537
08/06/2017	3,2600	3,2500	3,2600	3,2500	34.942	113.669
07/06/2017	3,2900	3,2600	3,2800	3,2600	44.371	145.050
06/06/2017	3,2800	3,2600	3,2700	3,2800	35.716	116.483
02/06/2017	3,2800	3,2600	3,2700	3,2700	15.180	49.628
01/06/2017	3,2800	3,2600	3,2700	3,2700	11.785	38.464
31/05/2017	3,2900	3,2700	3,2700	3,2800	11.803	38.665
30/05/2017	3,2900	3,2600	3,2900	3,2700	74.977	245.478
29/05/2017	3,3300	3,2800	3,3000	3,3200	24.088	79.785
26/05/2017	3,3400	3,2900	3,3200	3,3400	172.308	574.063
25/05/2017	3,2800	3,2600	3,2700	3,2800	25.360	82.750
24/05/2017	3,3300	3,2700	3,2900	3,3000	49.783	164.064
23/05/2017	3,3200	3,2600	3,3000	3,3000	25.378	83.475
22/05/2017	3,3300	3,2600	3,2600	3,3300	24.608	81.795
19/05/2017	3,3200	3,2600	3,3000	3,3200	122.459	403.610
18/05/2017	3,2800	3,2300	3,2800	3,2600	59.139	192.230
17/05/2017	3,3800	3,3400	3,3600	3,3700	45.346	152.198
16/05/2017	3,3600	3,3000	3,3200	3,3500	186.104	620.084
15/05/2017	3,3800	3,3200	3,3800	3,3300	168.952	565.648
12/05/2017	3,4100	3,2800	3,3000	3,3900	183.432	615.683
11/05/2017	3,2500	3,1400	3,1800	3,2500	227.513	723.412
10/05/2017	3,2200	3,1700	3,2000	3,1900	108.210	345.391
09/05/2017	3,2100	3,1300	3,1300	3,2000	127.786	404.677
08/05/2017	3,1200	3,0700	3,0700	3,1000	97.062	300.123
05/05/2017	3,0500	3,0200	3,0200	3,0400	18.849	57.159
04/05/2017	3,0300	3,0000	3,0300	3,0100	2.151.544	10.145.839
03/05/2017	3,0200	2,9900	3,0100	3,0100	85.818	257.778
02/05/2017	3,0500	2,9000	2,9000	3,0000	324.319	970.290
28/04/2017	2,8900	2,8600	2,8800	2,8800	155.607	448.130
27/04/2017	2,9000	2,8700	2,8700	2,8900	127.645	366.424
26/04/2017	2,9000	2,8700	2,9000	2,8700	51.869	149.281
25/04/2017	2,9100	2,8500	2,8700	2,9000	85.206	244.961
24/04/2017	2,8400	2,7700	2,7800	2,8400	92.876	259.147
21/04/2017	2,8000	2,7800	2,7800	2,7900	44.598	124.009
20/04/2017	2,8000	2,7800	2,7800	2,8000	5.454	15.169
19/04/2017	2,7900	2,7700	2,7900	2,7800	11.185	31.031
13/04/2017	2,8000	2,7700	2,7800	2,7900	2.207	6.156
12/04/2017	2,7900	2,7700	2,7700	2,7800	26.240	72.731
11/04/2017	2,7800	2,7600	2,7700	2,7700	16.271	45.073
10/04/2017	2,7900	2,7700	2,7800	2,7800	28.835	80.170
07/04/2017	2,7800	2,7500	2,7600	2,7600	191.709	527.862
06/04/2017	2,8000	2,7600	2,8000	2,7600	111.490	309.177
05/04/2017	2,8000	2,7800	2,7900	2,7800	10.661	29.815
04/04/2017	2,8000	2,7800	2,7900	2,7800	10.063	28.031
03/04/2017	2,8000	2,7700	2,7800	2,7800	9.972	27.791
31/03/2017	2,8100	2,7600	2,8000	2,7800	70.016	194.187
30/03/2017	2,8100	2,7900	2,7900	2,8100	9.946	27.860
29/03/2017	2,8300	2,8000	2,8300	2,8100	14.576	40.953
28/03/2017	2,8400	2,8200	2,8200	2,8300	13.156	37.193
27/03/2017	2,8200	2,8000	2,8000	2,8200	48.883	137.146
24/03/2017	2,8100	2,7800	2,8000	2,8000	127.438	356.654
23/03/2017	2,8100	2,7900	2,8100	2,8000	92.455	258.963
22/03/2017	2,8500	2,8000	2,8300	2,8100	92.811	262.090
21/03/2017	2,8400	2,8300	2,8400	2,8300	143.871	407.304
20/03/2017	2,8600	2,8300	2,8500	2,8500	19.629	55.788
17/03/2017	2,8500	2,8100	2,8500	2,8500	48.953	138.152
16/03/2017	2,8500	2,8200	2,8400	2,8500	18.072	51.207
15/03/2017	2,8400	2,8100	2,8200	2,8400	29.562	83.308
14/03/2017	2,8300	2,8200	2,8200	2,8200	4.350	12.290
13/03/2017	2,8300	2,8000	2,8200	2,8200	13.788	38.799
10/03/2017	2,8400	2,8200	2,8400	2,8200	59.637	167.525
09/03/2017	2,8300	2,7900	2,8000	2,8100	9.536	26.750
08/03/2017	2,8200	2,7900	2,8200	2,8000	49.043	136.259
07/03/2017	2,8700	2,8000	2,8700	2,8100	60.336	169.638
06/03/2017	2,8900	2,8200	2,8900	2,8300	34.297	97.769
03/03/2017	2,8800	2,8500	2,8700	2,8700	41.444	118.341
02/03/2017	2,9000	2,8400	2,8400	2,8500	42.083	120.356
01/03/2017	2,8400	2,8100	2,8300	2,8400	35.007	99.096
28/02/2017	2,8300	2,7600	2,7700	2,7900	29.341	81.535
24/02/2017	2,8200	2,7600	2,8200	2,7700	78.251	218.672
23/02/2017	2,8500	2,8100	2,8500	2,8100	16.359	46.123
22/02/2017	2,8400	2,8100	2,8300	2,8200	16.057	45.283
21/02/2017	2,8600	2,8300	2,8500	2,8400	8.989	25.591
20/02/2017	2,8500	2,8200	2,8500	2,8500	28.385	80.631
17/02/2017	2,8500	2,8200	2,8200	2,8500	10.112	28.760
16/02/2017	2,8600	2,8300	2,8500	2,8500	21.645	61.583
15/02/2017	2,8900	2,8500	2,8600	2,8600	29.067	83.138
14/02/2017	2,9000	2,8100	2,8200	2,8400	76.623	218.005
13/02/2017	2,8300	2,8000	2,8000	2,8200	14.111	39.765
10/02/2017	2,8400	2,7800	2,8000	2,7900	29.808	83.692
09/02/2017	2,8500	2,7900	2,8500	2,8000	92.479	260.247
08/02/2017	3,0000	2,8500	3,0000	2,8500	114.345	331.700
07/02/2017	3,0400	2,9900	3,0200	2,9900	113.576	341.830
06/02/2017	3,0900	3,0400	3,0800	3,0600	13.214	40.522
03/02/2017	3,1300	3,0500	3,0700	3,0800	36.731	113.055
02/02/2017	3,0500	3,0000	3,0100	3,0500	104.554	326.289
01/02/2017	3,1400	3,0200	3,0800	3,0400	69.907	216.107
31/01/2017	3,1000	3,0100	3,0700	3,0500	132.922	414.181
30/01/2017	3,2400	3,0500	3,2400	3,1100	61.231	192.955
27/01/2017	3,2800	3,2200	3,2700	3,2300	94.044	304.504
26/01/2017	3,2900	3,2600	3,2800	3,2700	61.454	201.413
25/01/2017	3,2400	3,1700	3,2300	3,2400	131.968	420.883
24/01/2017	3,3300	3,2200	3,3000	3,2400	51.464	167.950
23/01/2017	3,3400	3,3100	3,3100	3,3100	109.438	362.875
20/01/2017	3,3300	3,2500	3,3200	3,3300	116.245	382.193
19/01/2017	3,4600	3,2200	3,2200	3,3000	490.613	1.641.394
18/01/2017	0,0000	0,0000	0,0000	3,2200	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
10:29:36.179	1.070,00	4,39	450,00	4,39	4,43
10:29:36.179	1.069,00	4,39	1.000,00	4,39	4,43

Realtime ΓΔ	1,16 0,08% 1.430,38
Τζίρος	9.94 εκ
Τελ. Ενημ.	10:45
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6049.88	0.0451%
DAX	20118.43	0.508%
SXXP	515.53	0.3738%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05017
EUR/CHF	0.93164
USD/ZAR	18.168
Όλες οι Ισοτιμίες

BTC/USD	96804.5
Χρυσός	2637.62

Αγορές

Premium Services

Χρηματιστήριο \

Bank of Cyprus Holdings Plc(ΚΟ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

Bank of Cyprus Holdings Plc(ΚΟ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV