Χρηματιστήριο \

CENERGY HOLDINGS S.A.(ΚΑ)

CENER

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Ηλεκρικά Εξαρτήματα
Δείκτες: FTSE FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΒΠ HELMSI ASIP ATHEX_ESG FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

8,4200

Τελ. Ενημ.:

17:25

0,27 3,00%

Συν.Όγκος 332186
Όγκος πακέτων 0
Όγκος τελ.πράξης 129
Τζίρος 2760368
Πράξεις 1211

Πώληση

11 Εντολές 7004 x 8,420

Saleside IIIIIIIIIIIIIIIIIIIIIIIIISSSSS
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

8,1800 8,4200

Άνοιγμα 8,20

Χαμ. 52 εβδ. Υψ. 52 εβδ.

6,73 10,06

Άνοιγμα τελευτ. δημοπρ. 8.4200
Όγκος ανοιγ. τελ. δημ. 23156

Προηγ. Κλείσιμο

8.1500 -0.1900 -2.2782 %

Μέσος σταθμικό 8.3097
Εμπορευσιμότητα 0.1564
Κεφαλαιοποίηση € 1788280883 εκ
Αρ. Μετοχών 212384903

Απόδοση

Αρχή εβδ.

-6,75%

7 ημερών

-6,11%

1 μηνός

-8,43%

3 μηνών

-16,84%

6 μηνών

-4,57%

1 έτους

18,80%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

18/11/2024 19:40

CENERGY HOLDINGS - Βασικά οικονομικά μεγέθη Γ τριμήνου 2024 (Ορθή επανάληψη)

18/11/2024 19:11

CENERGY HOLDINGS - Βασικά οικονομικά μεγέθη Γ τριμήνου 2024

14/11/2024 18:58

CENERGY HOLDINGS - Ενημέρωση επί των αποτελεσμάτων Γ τριμήνου 2024

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	8,4200	8,1800	8,2000	8,4200	332.186	2.760.368
19/11/2024	8,5500	8,0500	8,4400	8,1500	359.219	2.957.470
18/11/2024	8,5300	8,3000	8,5000	8,3400	248.490	2.078.901
15/11/2024	8,7500	8,5000	8,6800	8,5000	173.534	1.491.454
14/11/2024	8,7500	8,6300	8,7500	8,7400	175.071	1.523.665
13/11/2024	8,6900	8,5900	8,6400	8,6500	140.770	1.216.048
12/11/2024	8,8500	8,6300	8,8300	8,6800	165.378	1.438.926
11/11/2024	8,8700	8,6900	8,6900	8,8300	186.795	1.647.272
08/11/2024	8,7200	8,5000	8,5300	8,6200	189.560	1.631.411
07/11/2024	8,8300	8,5000	8,7500	8,5000	285.750	2.451.819
06/11/2024	8,9700	8,7000	8,9400	8,7000	260.919	2.317.055
05/11/2024	8,8700	8,7100	8,8000	8,7100	138.688	1.214.530
04/11/2024	8,9700	8,7400	8,9500	8,7700	131.121	1.157.385
01/11/2024	8,9600	8,7000	8,7000	8,9600	234.236	2.073.562
31/10/2024	8,7800	8,5600	8,5600	8,7000	233.912	2.028.856
30/10/2024	8,7900	8,5000	8,7700	8,5700	369.554	3.197.483
29/10/2024	8,7700	8,6000	8,6200	8,7700	235.654	2.044.648
25/10/2024	8,9300	8,4000	8,8800	8,5500	932.800	8.185.944
24/10/2024	8,8800	8,5900	8,6200	8,8800	199.698	1.744.107
23/10/2024	8,8200	8,6200	8,6900	8,6200	355.722	3.101.812
22/10/2024	8,9400	8,6200	8,9400	8,6200	888.734	7.823.477
21/10/2024	9,0600	8,8900	9,0000	8,9000	442.768	3.958.577
18/10/2024	9,1000	8,9800	9,0000	8,9900	878.657	7.915.919
17/10/2024	9,1000	8,9100	9,0000	8,9700	644.083	5.780.545
16/10/2024	9,0800	8,8300	9,0800	9,0000	811.403	7.274.189
15/10/2024	9,1600	9,0000	9,0000	9,1200	394.576	3.593.399
14/10/2024	9,4700	9,0000	9,4600	9,1000	328.790	3.009.515
11/10/2024	9,5200	9,2000	9,2100	9,3600	301.204	2.824.090
10/10/2024	9,4900	9,1500	9,4800	9,2100	387.911	3.600.205
09/10/2024	9,6600	9,4600	9,5500	9,5000	326.353	3.113.892
08/10/2024	9,7300	9,5500	9,6900	9,5500	334.829	3.211.853
07/10/2024	9,8700	9,6400	9,7900	9,7500	218.034	2.117.907
04/10/2024	9,8600	9,4900	9,6200	9,8600	176.858	1.714.171
03/10/2024	9,8000	9,4000	9,8000	9,5900	164.219	1.577.209
02/10/2024	9,9900	9,6200	9,9900	9,7900	107.802	1.056.761
01/10/2024	10,1000	9,8200	10,0000	9,9900	139.192	1.395.780
30/09/2024	10,1600	9,9700	10,1000	10,0000	156.974	1.586.467
27/09/2024	10,0800	10,0000	10,0200	10,0600	130.059	1.304.273
26/09/2024	10,0600	9,9100	9,9700	10,0200	196.048	1.959.160
25/09/2024	9,9900	9,8200	9,8200	9,9900	126.927	1.262.410
24/09/2024	9,9700	9,7200	9,7200	9,9200	140.438	1.390.483
23/09/2024	9,9300	9,6500	9,9300	9,7700	91.060	887.067
20/09/2024	10,0600	9,8000	10,0200	9,9000	223.211	2.229.873
19/09/2024	10,0400	9,7700	9,8900	9,9400	196.195	1.946.529
18/09/2024	9,9000	9,7700	9,8200	9,8900	122.040	1.199.918
17/09/2024	9,8300	9,5900	9,6300	9,8300	153.436	1.492.285
16/09/2024	9,6300	9,3600	9,5000	9,6300	141.883	1.353.705
13/09/2024	9,5900	9,3500	9,4000	9,5600	163.061	1.548.054
12/09/2024	9,4700	9,3500	9,4100	9,3900	138.411	1.300.893
11/09/2024	9,6300	9,4000	9,6300	9,4000	127.661	1.211.359
10/09/2024	9,6200	9,5100	9,6000	9,5900	107.525	1.027.985
09/09/2024	9,6400	9,4700	9,5600	9,6000	128.097	1.224.859
06/09/2024	9,6500	9,5500	9,6500	9,5600	154.816	1.482.173
05/09/2024	9,7400	9,5500	9,7000	9,7000	116.157	1.121.548
04/09/2024	9,7000	9,5400	9,6000	9,7000	100.351	962.697
03/09/2024	9,8400	9,6200	9,7800	9,6200	102.135	991.130
02/09/2024	9,8200	9,5700	9,5700	9,7800	105.810	1.034.125
30/08/2024	9,8200	9,6300	9,7000	9,7000	134.232	1.310.901
29/08/2024	9,8600	9,6500	9,7600	9,7000	167.549	1.634.328
28/08/2024	9,9000	9,5300	9,6000	9,7600	253.602	2.479.142
27/08/2024	9,9700	9,5700	9,9000	9,6100	182.907	1.797.090
26/08/2024	10,0000	9,8800	9,9000	9,9400	111.768	1.110.423
23/08/2024	9,9700	9,8700	9,9700	9,9200	107.986	1.068.724
22/08/2024	10,1000	9,8400	10,1000	9,9300	107.560	1.065.384
21/08/2024	10,1800	9,9400	10,1200	10,0600	115.641	1.165.513
20/08/2024	10,0600	9,7700	9,8000	10,0600	143.368	1.424.563
19/08/2024	9,8800	9,7500	9,8800	9,8000	115.089	1.128.166
16/08/2024	10,0000	9,6000	9,8800	9,8100	177.857	1.761.209
14/08/2024	9,9400	9,6000	9,6800	9,8800	207.847	2.035.699
13/08/2024	9,6800	9,4600	9,4700	9,6800	188.772	1.809.477
12/08/2024	9,7300	9,4700	9,5500	9,4700	102.116	977.730
09/08/2024	9,6500	9,4500	9,5000	9,5200	86.808	827.076
08/08/2024	9,5600	9,2600	9,4000	9,5000	121.112	1.144.963
07/08/2024	9,5700	9,2800	9,2800	9,5000	127.288	1.203.765
06/08/2024	9,3400	9,0000	9,0600	9,2000	147.416	1.351.605
05/08/2024	9,3500	8,5600	9,3400	9,0600	372.381	3.320.989
02/08/2024	9,8800	9,4500	9,8600	9,4500	153.174	1.472.403
01/08/2024	9,9300	9,5100	9,5100	9,9300	134.424	1.300.281
31/07/2024	9,6600	9,5200	9,6600	9,6600	119.097	1.139.898
30/07/2024	9,6900	9,5200	9,6600	9,6400	92.346	888.355
29/07/2024	9,6900	9,4700	9,6600	9,6000	92.839	889.192
26/07/2024	9,7000	9,5000	9,6700	9,5300	97.520	932.582
25/07/2024	9,6900	9,4700	9,5300	9,6200	211.483	2.020.017
24/07/2024	9,7400	9,5400	9,6500	9,6000	239.220	2.299.473
23/07/2024	9,7100	9,6200	9,7000	9,6700	95.931	927.996
22/07/2024	9,7000	9,5800	9,6600	9,7000	105.920	1.021.093
19/07/2024	9,8500	9,5900	9,7000	9,6100	112.967	1.091.367
18/07/2024	9,8500	9,6800	9,8000	9,7700	149.879	1.466.813
17/07/2024	9,9300	9,8000	9,9000	9,8000	104.595	1.029.229
16/07/2024	9,9500	9,8300	9,9500	9,8900	107.183	1.059.326
15/07/2024	9,9500	9,8700	9,8700	9,9000	87.830	870.996
12/07/2024	9,9500	9,8200	9,8700	9,9400	80.354	794.823
11/07/2024	9,8500	9,7300	9,7700	9,8500	118.082	1.156.755
10/07/2024	9,9300	9,7700	9,8600	9,7700	112.244	1.108.719
09/07/2024	9,9100	9,7300	9,8000	9,8100	150.275	1.474.276
08/07/2024	9,9800	9,5900	9,9800	9,8000	137.892	1.346.699
05/07/2024	10,0000	9,8500	9,8500	9,9600	110.523	1.099.358
04/07/2024	9,9300	9,7700	9,9000	9,8500	102.992	1.015.747
03/07/2024	9,9100	9,6300	9,8000	9,9000	197.885	1.943.329
02/07/2024	9,8900	9,6400	9,6600	9,8000	159.460	1.555.161
01/07/2024	9,8400	9,5400	9,5900	9,8400	167.475	1.615.550
28/06/2024	9,7900	9,4900	9,7900	9,5900	114.362	1.100.517
27/06/2024	9,8300	9,6500	9,7000	9,7900	136.108	1.330.390
26/06/2024	9,7300	9,5300	9,6200	9,7000	190.665	1.841.229
25/06/2024	9,7200	9,3100	9,4200	9,7200	199.327	1.898.639
21/06/2024	9,4200	9,1000	9,2500	9,4200	150.922	1.397.622
20/06/2024	9,4000	9,0600	9,2300	9,2100	117.973	1.092.583
19/06/2024	9,3500	9,0000	9,1700	9,2400	181.499	1.667.069
18/06/2024	9,2000	8,9500	9,0300	9,2000	97.093	875.823
17/06/2024	8,9900	8,7300	8,9100	8,9700	129.077	1.140.490
14/06/2024	9,0900	8,7600	9,0400	8,9100	176.408	1.567.233
13/06/2024	9,2900	9,0500	9,2500	9,0500	101.663	931.087
12/06/2024	9,5900	9,2200	9,5300	9,2200	149.302	1.409.943
11/06/2024	9,4900	9,1900	9,2300	9,4500	173.119	1.622.985
10/06/2024	9,2900	9,1100	9,2900	9,2000	97.599	896.812
07/06/2024	9,2900	9,0200	9,0200	9,2900	137.025	1.256.854
06/06/2024	9,1700	9,0200	9,0200	9,1600	312.627	2.852.937
05/06/2024	9,1000	8,9700	9,0400	9,0200	122.074	1.100.811
04/06/2024	9,0400	8,8300	9,0000	9,0400	146.412	1.311.878
03/06/2024	9,0300	8,8100	8,8400	9,0000	202.933	1.810.055
31/05/2024	9,0100	8,7000	8,7000	9,0000	220.461	1.974.984
30/05/2024	8,7400	8,5500	8,5900	8,6700	146.772	1.268.681
29/05/2024	8,6000	8,3300	8,4600	8,4800	180.648	1.533.428
28/05/2024	8,6000	8,3700	8,4800	8,4600	159.538	1.349.940
27/05/2024	8,8600	8,4000	8,8300	8,4300	173.710	1.512.921
24/05/2024	8,9300	8,6700	8,9300	8,8100	113.475	999.948
23/05/2024	9,0000	8,6300	8,7200	9,0000	146.770	1.289.570
22/05/2024	8,9300	8,5000	8,8000	8,6500	238.112	2.091.024
21/05/2024	8,8200	8,4600	8,4600	8,8200	196.319	1.703.947
20/05/2024	8,8600	8,2000	8,7300	8,5400	182.202	1.568.651
17/05/2024	8,7900	8,4900	8,7900	8,7300	133.651	1.154.768
16/05/2024	8,7900	8,6600	8,6600	8,7300	134.337	1.173.721
15/05/2024	8,7000	8,3600	8,4000	8,7000	275.911	2.347.471
14/05/2024	8,4000	8,2400	8,2500	8,4000	205.351	1.711.099
13/05/2024	8,3300	8,2000	8,2500	8,2600	206.154	1.701.883
09/05/2024	8,4000	8,2300	8,3800	8,4000	205.758	1.717.322
08/05/2024	8,4500	8,2600	8,3000	8,3500	245.376	2.048.754
02/05/2024	8,0000	7,8600	7,9000	8,0000	227.366	1.813.040
30/04/2024	7,9600	7,7900	7,8100	7,9400	250.784	1.971.698
29/04/2024	7,8600	7,5200	7,5700	7,8500	243.954	1.869.096
26/04/2024	7,5800	7,4600	7,5200	7,5700	169.570	1.271.590
25/04/2024	7,5200	7,4000	7,5000	7,5200	154.804	1.158.777
24/04/2024	7,5700	7,4100	7,4800	7,5700	263.161	1.969.659
23/04/2024	7,5000	7,3800	7,4400	7,4400	166.245	1.234.978
22/04/2024	7,4100	7,3000	7,3000	7,4100	160.405	1.182.100
19/04/2024	7,4000	6,8900	6,9000	7,3000	255.819	1.832.157
18/04/2024	7,0000	6,9000	6,9700	6,9400	125.587	874.014
17/04/2024	7,0700	6,8400	6,8400	6,9800	142.111	988.982
16/04/2024	7,0500	6,8000	6,9300	6,8400	192.549	1.326.152
15/04/2024	7,0400	6,8200	6,9300	7,0400	178.993	1.238.813
12/04/2024	7,3300	7,0500	7,3100	7,0500	135.695	982.367
11/04/2024	7,3500	7,2400	7,3300	7,2600	95.898	699.603
10/04/2024	7,4000	7,2500	7,3600	7,3800	132.417	971.009
09/04/2024	7,4000	7,3200	7,3200	7,3700	108.867	800.419
08/04/2024	7,3800	7,2300	7,2900	7,3700	116.479	849.865
05/04/2024	7,2700	7,0500	7,1300	7,2700	187.343	1.339.569
04/04/2024	7,1700	7,0700	7,0700	7,1500	136.621	974.419
03/04/2024	7,1700	7,0700	7,0900	7,1100	189.741	1.353.972
02/04/2024	7,2200	7,0700	7,1800	7,1000	215.668	1.538.589
28/03/2024	7,2600	7,1300	7,1300	7,1500	160.768	1.156.846
27/03/2024	7,1600	7,0700	7,1000	7,1300	149.271	1.061.497
26/03/2024	7,1200	7,0000	7,0300	7,1000	132.390	939.574
22/03/2024	7,1700	7,0300	7,1200	7,0300	109.648	778.872
21/03/2024	7,2400	7,0800	7,0800	7,1100	98.613	704.475
20/03/2024	7,1700	7,0700	7,0700	7,1000	116.386	829.295
19/03/2024	7,3900	7,1700	7,3900	7,1700	95.312	687.978
15/03/2024	7,3900	7,1100	7,1200	7,3900	159.524	1.154.307
14/03/2024	7,3000	7,1500	7,3000	7,1700	105.198	756.071
13/03/2024	7,3000	7,1500	7,2200	7,2700	165.412	1.194.717
12/03/2024	7,2000	6,8600	7,0400	7,1500	153.228	1.073.469
11/03/2024	7,2400	6,9700	7,2000	7,0100	156.636	1.115.523
08/03/2024	7,5600	7,2000	7,5600	7,2000	178.496	1.302.585
06/03/2024	7,6000	7,3800	7,5200	7,5300	269.459	2.017.545
05/03/2024	7,6000	7,2300	7,3000	7,6000	239.471	1.757.837
04/03/2024	7,4200	7,3400	7,4200	7,4000	130.562	963.798
01/03/2024	7,4000	7,2300	7,2500	7,3900	183.465	1.346.368
29/02/2024	7,1900	6,9500	6,9500	7,1900	176.833	1.252.561
28/02/2024	7,0400	6,7100	6,7500	6,9900	214.207	1.465.041
27/02/2024	6,8200	6,7300	6,8100	6,7300	165.688	1.122.429
26/02/2024	6,9100	6,8100	6,9000	6,8400	109.169	746.835
23/02/2024	6,9400	6,8400	6,9400	6,9100	157.003	1.082.788
22/02/2024	7,0700	6,9000	6,9700	6,9400	165.803	1.153.388
21/02/2024	7,1000	6,9600	7,1000	7,0000	168.033	1.177.407
20/02/2024	7,2000	7,0300	7,2000	7,0900	152.231	1.077.797
19/02/2024	7,1700	7,0200	7,1000	7,1600	136.931	967.263
16/02/2024	7,2000	7,0300	7,1000	7,1700	116.897	835.467
14/02/2024	7,1000	6,9500	7,0300	7,1000	166.613	1.167.775
13/02/2024	7,2600	7,0300	7,2500	7,0500	153.978	1.105.122
12/02/2024	7,3600	7,1900	7,3600	7,2500	119.449	863.106
09/02/2024	7,3400	7,2800	7,3300	7,3400	151.137	1.103.660
07/02/2024	7,3900	7,1500	7,2800	7,2500	183.657	1.331.201
06/02/2024	7,3600	7,3100	7,3300	7,3500	114.344	839.120
05/02/2024	7,4000	7,2500	7,3500	7,3300	163.236	1.197.274
02/02/2024	7,4200	7,3000	7,3100	7,3500	301.936	2.169.637
01/02/2024	7,2800	7,1700	7,2500	7,2600	148.878	1.073.866
31/01/2024	7,3300	7,2400	7,2500	7,2900	127.155	926.743
30/01/2024	7,3600	7,2300	7,3200	7,2500	151.814	1.102.185
29/01/2024	7,4400	7,2900	7,4300	7,3200	105.364	772.963
26/01/2024	7,4400	7,3000	7,3500	7,4300	115.033	850.347
25/01/2024	7,4700	7,2800	7,4200	7,3800	106.046	780.534
24/01/2024	7,4400	7,2900	7,3400	7,4200	105.634	776.143
23/01/2024	7,4400	7,1600	7,2300	7,3100	203.332	1.485.807
22/01/2024	7,2700	7,1500	7,2200	7,1800	129.941	937.564
19/01/2024	7,3400	7,2200	7,2800	7,2200	113.224	820.938
18/01/2024	7,3500	7,2300	7,3500	7,2800	135.725	985.919
16/01/2024	7,4900	7,3300	7,4200	7,4000	152.926	1.132.255
15/01/2024	7,5600	7,4900	7,5000	7,5300	92.703	697.494
12/01/2024	7,5500	7,3600	7,5000	7,4600	138.026	1.025.081
11/01/2024	7,6500	7,4500	7,5300	7,4800	427.482	3.219.859
10/01/2024	7,5300	7,1800	7,3100	7,5300	261.133	1.919.777
09/01/2024	7,3200	7,1100	7,1400	7,2600	195.613	1.412.107
08/01/2024	7,1200	6,9500	7,0000	7,1200	147.916	1.036.556
05/01/2024	7,0800	6,8900	7,0800	7,0300	176.741	1.235.524
04/01/2024	7,1000	7,0400	7,0800	7,0500	88.211	623.713
03/01/2024	7,1800	7,0300	7,1800	7,1000	69.041	488.474
02/01/2024	7,2000	7,0500	7,2000	7,1700	106.924	764.393
29/12/2023	7,1600	7,0500	7,0600	7,1600	145.355	1.034.191
27/12/2023	7,1000	6,9900	7,0400	7,1000	234.347	1.649.893
22/12/2023	7,0300	6,9500	7,0000	6,9900	155.559	1.088.166
21/12/2023	7,0400	6,9200	6,9500	7,0400	176.914	1.237.727
20/12/2023	6,9900	6,9000	6,9200	6,9900	94.864	661.296
19/12/2023	6,9900	6,8600	6,8700	6,9400	135.875	943.625
18/12/2023	7,0200	6,7600	6,9500	6,9000	143.543	987.718
15/12/2023	7,0200	6,9000	6,9500	6,9800	150.706	1.047.378
14/12/2023	7,0900	6,9700	7,0200	7,0000	125.467	879.549
13/12/2023	7,0500	6,9200	6,9800	6,9700	80.594	561.500
12/12/2023	7,0400	6,9200	6,9800	7,0000	77.938	546.282
11/12/2023	7,0500	6,9100	7,0000	7,0400	111.073	777.039
08/12/2023	7,0200	6,9100	6,9100	7,0000	106.835	747.217
07/12/2023	6,9800	6,8700	6,8900	6,9600	102.222	708.805
06/12/2023	7,0000	6,8700	6,9900	6,9400	57.071	395.343
05/12/2023	7,0300	6,8700	7,0000	6,9200	101.384	701.394
04/12/2023	7,1500	6,9300	7,1500	7,0000	99.065	693.777
01/12/2023	7,1100	6,9100	6,9900	7,1000	203.520	1.436.502
30/11/2023	6,9800	6,8600	6,9400	6,9800	190.745	1.317.689
29/11/2023	6,9000	6,7700	6,7800	6,9000	114.673	786.301
28/11/2023	6,9500	6,7300	6,9500	6,7800	228.281	1.560.778
27/11/2023	7,0000	6,8600	6,9500	6,9700	57.633	399.792
24/11/2023	6,9500	6,8000	6,8500	6,9500	119.107	820.316
23/11/2023	6,9000	6,7800	6,8100	6,8500	97.790	670.457
22/11/2023	6,8800	6,7000	6,7000	6,8100	142.643	967.083
21/11/2023	6,9300	6,7200	6,9000	6,7900	89.450	612.115
20/11/2023	6,9800	6,7500	6,8000	6,8600	88.808	612.367
17/11/2023	6,9800	6,8000	6,9300	6,8000	136.807	943.909
16/11/2023	6,9700	6,8500	6,9700	6,9300	94.310	651.088
15/11/2023	6,9900	6,7500	6,8000	6,9300	132.123	908.039
14/11/2023	6,8400	6,5900	6,6100	6,7800	227.782	1.537.351
13/11/2023	6,6600	6,5300	6,6000	6,6000	128.916	851.186
10/11/2023	6,6900	6,4600	6,6500	6,6000	272.815	1.792.939
09/11/2023	6,6500	6,5800	6,5800	6,6400	82.194	544.920
08/11/2023	6,6500	6,5800	6,6400	6,6300	103.486	683.968
07/11/2023	6,7000	6,5900	6,7000	6,6000	194.548	1.287.299
06/11/2023	6,7700	6,6200	6,7700	6,6600	165.754	1.107.871
03/11/2023	6,7300	6,5700	6,6000	6,6200	203.558	1.351.599
02/11/2023	6,6000	6,4000	6,4200	6,6000	203.180	1.315.763
01/11/2023	6,4700	6,2800	6,4000	6,4200	197.735	1.268.548
31/10/2023	6,4100	6,1400	6,1400	6,3400	435.389	2.751.531
30/10/2023	6,1300	5,9000	5,9000	6,1200	367.075	2.231.948
27/10/2023	5,9300	5,7200	5,7200	5,9300	325.005	1.908.474
26/10/2023	5,7000	5,5100	5,6000	5,6900	260.831	1.454.852
25/10/2023	5,9000	5,6800	5,9000	5,6800	130.169	755.208
24/10/2023	5,9700	5,7800	5,8600	5,9000	171.149	1.005.792
23/10/2023	5,8500	5,7300	5,7700	5,8100	107.928	625.376
20/10/2023	5,7300	5,6000	5,7200	5,7000	119.002	677.770
19/10/2023	5,9000	5,7200	5,8000	5,7300	121.618	707.676
18/10/2023	5,8700	5,7300	5,7600	5,8000	92.818	539.439
17/10/2023	6,0500	5,7600	5,9700	5,7600	114.402	674.551
16/10/2023	5,9200	5,7100	5,7100	5,9000	146.620	858.376
13/10/2023	6,1900	5,7800	6,1000	5,8200	359.876	2.129.407
12/10/2023	6,4200	6,0300	6,2000	6,0900	357.998	2.252.744
11/10/2023	6,1800	5,8500	5,8900	6,1000	297.853	1.811.514
10/10/2023	5,8900	5,3600	5,4200	5,8900	509.928	2.881.987
09/10/2023	5,5200	5,2600	5,4700	5,3200	461.729	2.481.898
05/10/2023	6,2400	5,8800	6,1600	5,8800	226.148	1.358.409
04/10/2023	6,4300	6,1700	6,3000	6,2000	186.992	1.170.651
03/10/2023	6,4600	6,3000	6,3400	6,3500	225.026	1.433.834
02/10/2023	6,6400	6,4500	6,5700	6,4700	105.968	694.850
29/09/2023	6,6000	6,4900	6,5400	6,5700	100.661	658.242
28/09/2023	6,6900	6,5200	6,6800	6,5400	175.443	1.154.717
27/09/2023	6,7700	6,5800	6,7400	6,6800	119.486	798.172
21/09/2023	6,7900	6,4400	6,6300	6,7900	285.653	1.886.890
20/09/2023	7,0200	6,6500	6,9300	6,7100	166.106	1.138.306
19/09/2023	7,0400	6,7800	6,9400	6,9300	172.658	1.191.253
18/09/2023	7,0700	6,8800	7,0100	7,0000	211.554	1.475.125
14/09/2023	6,7500	6,5100	6,7000	6,5700	317.397	2.099.589
13/09/2023	6,9500	6,6000	6,9000	6,7000	234.802	1.584.711
12/09/2023	6,9900	6,7600	6,9500	6,9300	228.076	1.564.818
11/09/2023	7,1900	7,0000	7,1800	7,0300	160.141	1.137.643
08/09/2023	7,0200	6,8100	6,9000	7,0200	220.311	1.521.211
07/09/2023	7,1200	6,8400	7,1200	6,9000	209.757	1.468.089
06/09/2023	7,1900	7,0600	7,1500	7,1200	168.726	1.197.152
05/09/2023	7,1800	6,9800	7,1800	7,0800	233.038	1.653.066
04/09/2023	7,2600	6,9500	7,2600	7,1800	189.995	1.342.765
31/08/2023	7,3200	7,0500	7,3000	7,0700	179.814	1.285.218
30/08/2023	7,4000	7,2000	7,2700	7,2600	225.586	1.649.935
29/08/2023	7,2700	7,1500	7,1900	7,2000	181.236	1.305.063
28/08/2023	7,2100	6,8900	6,8900	7,1900	365.224	2.607.901
25/08/2023	6,9400	6,7400	6,8000	6,8500	209.967	1.437.350
24/08/2023	6,8900	6,7100	6,8000	6,8000	112.764	766.255
22/08/2023	6,9000	6,6200	6,6700	6,8000	268.669	1.839.250
21/08/2023	6,7100	6,4000	6,4100	6,6700	275.841	1.816.369
18/08/2023	6,5300	6,3300	6,5000	6,4100	218.539	1.397.088
17/08/2023	6,5800	6,4400	6,4900	6,5000	186.084	1.208.802
16/08/2023	6,6000	6,4300	6,4600	6,5300	159.909	1.041.094
14/08/2023	6,5100	6,2100	6,3600	6,5100	207.886	1.314.697
11/08/2023	6,5800	6,3600	6,5800	6,3800	115.321	746.560
10/08/2023	6,5800	6,4800	6,5500	6,5800	100.547	656.660
09/08/2023	6,5500	6,4400	6,5000	6,5500	155.157	1.009.288
07/08/2023	6,8400	6,6300	6,7800	6,6900	125.533	841.659
04/08/2023	6,8400	6,7500	6,8000	6,7800	72.525	492.431
03/08/2023	6,8200	6,6800	6,7200	6,8000	96.834	655.369
02/08/2023	6,7600	6,3700	6,7000	6,7200	223.956	1.481.274
01/08/2023	7,0500	6,8300	7,0500	6,8700	97.799	676.709
28/07/2023	7,0600	6,8400	7,0000	6,9300	207.514	1.436.935
27/07/2023	7,1500	6,9400	7,1400	6,9400	232.624	1.633.047
26/07/2023	7,1200	6,9400	7,0400	7,0900	276.366	1.943.045
25/07/2023	7,0200	6,8500	6,8900	7,0000	227.998	1.585.526
24/07/2023	6,8900	6,6800	6,7800	6,8000	134.052	911.590
20/07/2023	6,6000	6,5000	6,5900	6,6000	253.791	1.667.501
19/07/2023	6,5500	6,2300	6,2400	6,5500	380.946	2.438.393
18/07/2023	6,2100	5,9700	6,1400	6,1600	312.788	1.916.560
17/07/2023	6,1300	5,9800	6,1300	6,1000	139.257	847.888
14/07/2023	6,1700	6,0200	6,1300	6,1000	128.325	780.112
13/07/2023	6,1700	6,0800	6,1400	6,1200	98.953	606.881
12/07/2023	6,1300	6,0100	6,1100	6,1200	126.698	770.637
11/07/2023	6,1000	5,9900	5,9900	6,1000	138.093	837.698
10/07/2023	6,0300	5,8400	5,9000	6,0300	158.549	939.177
06/07/2023	6,1000	5,9600	6,0900	5,9900	159.442	957.027
05/07/2023	6,1300	6,0500	6,0700	6,0900	158.455	965.254
04/07/2023	6,1300	6,0100	6,0600	6,0700	185.198	1.124.509
03/07/2023	6,2000	6,0000	6,0000	6,0400	166.056	1.012.947
29/06/2023	6,1800	6,0000	6,0000	6,1200	132.429	806.906
28/06/2023	6,0700	5,9500	6,0000	6,0000	127.079	762.964
27/06/2023	6,1000	5,9900	6,0400	6,0000	124.394	749.168
22/06/2023	6,0500	5,9700	6,0200	6,0200	150.029	901.822
21/06/2023	6,0700	5,9500	6,0000	6,0500	159.973	963.144
20/06/2023	6,2000	5,9300	6,2000	6,0300	225.580	1.361.840
19/06/2023	6,2800	6,1700	6,2800	6,2000	121.369	753.949
16/06/2023	6,3100	6,2200	6,2900	6,2800	350.895	2.196.213
14/06/2023	6,3400	5,9800	5,9900	6,2900	480.882	2.981.708
12/06/2023	6,0200	5,9200	5,9700	5,9500	136.024	810.860
09/06/2023	6,0300	5,9700	6,0300	5,9700	139.087	833.517
08/06/2023	6,0000	5,8400	6,0000	6,0000	215.307	1.275.376
31/05/2023	5,7400	5,5400	5,6800	5,6900	245.356	1.391.741
26/05/2023	5,5900	5,4400	5,5100	5,5800	245.536	1.353.854
24/05/2023	5,2400	4,9700	5,1000	5,2400	213.453	1.091.433
22/05/2023	5,1400	4,9700	5,0300	5,0400	594.789	3.000.355
17/05/2023	4,9900	4,8900	4,8950	4,9900	271.984	1.348.689
16/05/2023	4,9300	4,7300	4,7500	4,9200	244.866	1.184.541
15/05/2023	4,7550	4,6600	4,6700	4,7550	206.266	973.059
12/05/2023	4,6500	4,5450	4,6300	4,6500	170.293	783.740
10/05/2023	4,6500	4,5850	4,6250	4,6450	168.203	775.770
08/05/2023	4,6850	4,5900	4,6650	4,6450	108.964	504.768
05/05/2023	4,6500	4,5600	4,6200	4,6500	188.234	866.835
04/05/2023	4,7000	4,5400	4,5400	4,5900	230.702	1.067.979
02/05/2023	4,7000	4,4400	4,7000	4,5750	216.936	988.674
28/04/2023	4,7700	4,5950	4,7500	4,6950	190.402	889.940
26/04/2023	4,4900	4,3700	4,4900	4,4500	240.664	1.062.454
25/04/2023	4,5750	4,4500	4,4500	4,4900	336.531	1.524.296
24/04/2023	4,4750	4,4000	4,4700	4,4400	263.346	1.169.079
21/04/2023	4,4500	4,3550	4,4200	4,4300	358.489	1.586.366
19/04/2023	4,3100	4,2100	4,3100	4,2800	216.704	925.500
18/04/2023	4,3300	4,1800	4,1800	4,2750	324.706	1.383.124
13/04/2023	4,1500	4,0600	4,1500	4,1250	165.491	682.111
12/04/2023	4,1500	4,0600	4,0900	4,1350	242.637	996.358
04/04/2023	3,8800	3,8000	3,8750	3,8200	159.860	615.635
03/04/2023	3,9200	3,8500	3,9150	3,8550	155.748	605.267
31/03/2023	3,9400	3,8800	3,9100	3,9100	166.888	651.440
30/03/2023	3,9500	3,8900	3,9400	3,9100	144.848	566.843
29/03/2023	3,9300	3,8450	3,8900	3,9000	133.960	520.727
28/03/2023	3,8650	3,7600	3,7700	3,8650	237.211	901.623
27/03/2023	3,7800	3,7450	3,7450	3,7700	98.737	371.710
24/03/2023	3,8700	3,6800	3,8700	3,7350	158.707	596.273
23/03/2023	3,9300	3,8300	3,9000	3,8650	119.840	463.953
22/03/2023	3,9400	3,7850	3,9150	3,9000	188.428	730.841
21/03/2023	3,8900	3,7400	3,7400	3,8900	220.383	836.551
20/03/2023	3,7400	3,4400	3,4950	3,7400	217.102	780.754
17/03/2023	3,6750	3,4250	3,6400	3,4950	261.878	927.088
16/03/2023	3,6950	3,5000	3,6600	3,5800	228.751	822.113
15/03/2023	3,9100	3,5600	3,8100	3,5600	403.911	1.501.455
14/03/2023	3,8600	3,7200	3,7600	3,8100	279.035	1.058.051
13/03/2023	3,8800	3,6700	3,8700	3,8100	372.202	1.403.426
10/03/2023	3,9250	3,8300	3,8700	3,8900	284.184	1.097.121
09/03/2023	4,0400	3,8500	4,0200	3,8550	299.623	1.176.251
08/03/2023	4,0150	3,8950	4,0000	3,9500	217.522	856.905
07/03/2023	4,0300	3,8000	3,8800	3,9900	246.025	964.843
06/03/2023	4,0300	3,8100	4,0050	3,9100	328.401	1.286.209
03/03/2023	4,1800	4,0050	4,0950	4,0150	311.198	1.278.040
02/03/2023	4,0950	3,9200	3,9850	4,0950	274.127	1.094.798
01/03/2023	4,0200	3,9100	3,9400	4,0200	259.696	1.031.943
28/02/2023	3,9600	3,8500	3,9400	3,9250	153.508	595.262
24/02/2023	3,9900	3,9000	3,9750	3,9100	172.264	680.302
23/02/2023	3,9700	3,8950	3,9000	3,9450	166.492	654.194
22/02/2023	4,0000	3,8950	3,9700	3,9450	174.420	686.596
21/02/2023	4,0450	3,9200	4,0300	4,0000	291.493	1.156.071
20/02/2023	4,0800	3,9700	4,0000	4,0000	297.018	1.195.794
17/02/2023	4,0000	3,9100	3,9650	4,0000	302.906	1.196.802
16/02/2023	3,9850	3,8450	3,8450	3,9550	452.081	1.769.427
15/02/2023	3,8200	3,7250	3,7800	3,8100	255.066	962.723
14/02/2023	3,8400	3,7500	3,8400	3,7800	154.805	584.229
13/02/2023	3,8600	3,7750	3,8000	3,8200	222.212	847.327
10/02/2023	3,8300	3,7300	3,8300	3,8000	226.378	855.405
09/02/2023	3,8300	3,7500	3,7500	3,8300	274.709	1.044.727
08/02/2023	3,7750	3,6850	3,7200	3,7500	216.136	808.903
07/02/2023	3,7200	3,6300	3,6500	3,6750	215.961	795.489
06/02/2023	3,7200	3,6050	3,6950	3,6500	147.552	542.368
03/02/2023	3,7600	3,6350	3,7500	3,6800	144.029	532.365
02/02/2023	3,7400	3,6100	3,7400	3,7100	241.346	882.863
01/02/2023	3,8450	3,6850	3,7450	3,6900	164.222	618.529
31/01/2023	3,7900	3,7250	3,7500	3,7850	196.598	741.119
30/01/2023	3,7650	3,6550	3,6800	3,7650	177.620	662.462
27/01/2023	3,6950	3,6000	3,6000	3,6800	378.280	1.385.265
26/01/2023	3,5950	3,4800	3,5950	3,5400	183.563	650.933
25/01/2023	3,6150	3,4900	3,5400	3,4900	150.918	536.354
24/01/2023	3,6800	3,5000	3,5350	3,6000	459.070	1.648.199
23/01/2023	3,5450	3,4400	3,4400	3,5000	409.615	1.436.051
20/01/2023	3,4200	3,3700	3,3700	3,4100	183.588	624.637
19/01/2023	3,4200	3,3250	3,4200	3,3650	240.690	810.646
18/01/2023	3,4200	3,3000	3,3000	3,4200	369.089	1.246.007
17/01/2023	3,3000	3,2700	3,2900	3,3000	166.193	545.412
16/01/2023	3,2700	3,2100	3,2100	3,2600	113.420	368.724
13/01/2023	3,2950	3,2350	3,2950	3,2350	171.718	560.207
12/01/2023	3,3000	3,2550	3,3000	3,2750	176.719	580.484
11/01/2023	3,3150	3,2400	3,2500	3,3000	225.400	739.580
10/01/2023	3,2800	3,2000	3,2300	3,2500	146.254	475.451
09/01/2023	3,2500	3,1900	3,2500	3,2300	107.824	346.888
05/01/2023	3,2650	3,2100	3,2200	3,2100	221.328	717.109
04/01/2023	3,2300	3,0700	3,0800	3,2200	248.289	786.994
03/01/2023	3,0900	3,0600	3,0800	3,0750	98.031	301.126
02/01/2023	3,0700	3,0150	3,0400	3,0700	113.962	347.588
30/12/2022	3,0550	3,0200	3,0500	3,0200	178.480	541.181
29/12/2022	3,0700	3,0100	3,0500	3,0500	76.498	232.830
28/12/2022	3,0800	3,0150	3,0800	3,0600	78.115	237.654
27/12/2022	3,0800	3,0050	3,0050	3,0800	82.508	251.651
23/12/2022	3,0500	3,0100	3,0350	3,0100	34.671	105.121
22/12/2022	3,0900	3,0100	3,0500	3,0500	60.412	184.418
21/12/2022	3,0750	2,9850	3,0300	3,0500	81.552	246.111
20/12/2022	3,0850	2,9800	3,0200	3,0300	88.254	266.903
19/12/2022	3,1700	3,0500	3,1450	3,0500	111.785	346.014
16/12/2022	3,1600	3,0950	3,1150	3,1450	66.548	207.512
15/12/2022	3,1800	3,1000	3,1200	3,1250	76.236	239.316
14/12/2022	3,2150	3,1550	3,2150	3,1800	51.275	162.839
13/12/2022	3,2000	3,1600	3,1950	3,2000	77.801	247.663
12/12/2022	3,2000	3,1150	3,1150	3,1900	48.841	154.143
09/12/2022	3,1750	3,1100	3,1300	3,1650	53.028	167.171
08/12/2022	3,1700	3,0600	3,1250	3,1650	118.437	368.120
07/12/2022	3,1500	3,0550	3,1500	3,1000	70.756	219.447
06/12/2022	3,1850	3,1200	3,1700	3,1500	29.385	92.621
05/12/2022	3,1600	3,1050	3,1500	3,1450	66.002	206.514
02/12/2022	3,2600	3,1200	3,2400	3,1250	122.232	392.852
01/12/2022	3,2700	3,1900	3,2300	3,2400	106.258	344.023
30/11/2022	3,2450	3,1800	3,1800	3,2100	70.473	226.817
29/11/2022	3,2700	3,1600	3,1600	3,2650	87.426	280.411
28/11/2022	3,2350	3,1550	3,2350	3,1800	61.167	194.522
25/11/2022	3,2400	3,1500	3,2400	3,2350	165.940	529.867
24/11/2022	3,2800	3,2000	3,2800	3,2400	62.298	201.428
23/11/2022	3,2900	3,2200	3,2900	3,2400	72.029	233.765
22/11/2022	3,2900	3,2000	3,2200	3,2900	237.574	775.851
21/11/2022	3,2200	3,1350	3,1550	3,2200	97.637	311.195
18/11/2022	3,1900	3,1250	3,1400	3,1550	210.477	663.640
17/11/2022	3,1250	3,0650	3,1250	3,0750	91.334	281.805
16/11/2022	3,1800	3,0600	3,1500	3,1300	206.891	644.230
15/11/2022	3,1600	3,0700	3,0700	3,1500	215.613	675.302
14/11/2022	3,1000	3,0000	3,0000	3,0850	173.945	531.427
11/11/2022	3,0000	2,8800	2,9200	3,0000	229.305	676.312
10/11/2022	2,9050	2,8250	2,8250	2,9000	80.063	230.187
09/11/2022	2,8700	2,8200	2,8450	2,8700	69.428	197.387
08/11/2022	2,9250	2,8050	2,8950	2,8600	109.456	314.937
07/11/2022	2,9250	2,8750	2,9000	2,9050	77.793	225.834
04/11/2022	2,9200	2,8200	2,8400	2,9200	79.324	227.635
03/11/2022	2,8750	2,8150	2,8400	2,8300	55.095	156.466
02/11/2022	2,9350	2,8700	2,9050	2,8900	76.198	220.638
01/11/2022	2,9100	2,8550	2,8600	2,8850	151.652	437.541
31/10/2022	2,8850	2,8250	2,8800	2,8500	43.571	124.472
27/10/2022	2,8750	2,8100	2,8400	2,8450	58.382	165.942
26/10/2022	2,9900	2,8700	2,9400	2,8700	248.147	729.467
25/10/2022	2,9400	2,8050	2,8800	2,9400	136.160	389.751
24/10/2022	2,9000	2,8200	2,8200	2,9000	203.257	584.542
21/10/2022	2,8000	2,7000	2,7300	2,8000	167.139	457.807
20/10/2022	2,7250	2,6450	2,6700	2,7250	89.364	241.776
19/10/2022	2,7150	2,6400	2,6800	2,6500	110.516	296.287
18/10/2022	2,7100	2,6500	2,6500	2,6700	156.677	419.613
17/10/2022	2,6600	2,6050	2,6300	2,6500	52.506	138.195
14/10/2022	2,6700	2,6200	2,6650	2,6400	79.822	210.662
13/10/2022	2,6550	2,5850	2,6300	2,6350	45.871	120.524
12/10/2022	2,6600	2,5700	2,6000	2,6600	114.386	299.991
11/10/2022	2,6200	2,5800	2,6200	2,6100	21.470	55.942
10/10/2022	2,6300	2,5800	2,6000	2,6300	23.712	61.551
07/10/2022	2,6650	2,6300	2,6650	2,6450	25.614	67.712
06/10/2022	2,6700	2,6200	2,6600	2,6650	35.005	92.552
05/10/2022	2,6450	2,5800	2,6100	2,6450	30.957	80.715
04/10/2022	2,6700	2,6000	2,6000	2,6050	113.771	299.510
03/10/2022	2,6000	2,5300	2,5750	2,6000	43.504	111.413
30/09/2022	2,6100	2,5550	2,5900	2,5700	55.335	142.479
29/09/2022	2,6600	2,5900	2,6450	2,5900	59.125	155.122
28/09/2022	2,6650	2,6150	2,6350	2,6600	35.341	93.263
27/09/2022	2,7200	2,6700	2,7000	2,6950	51.834	139.502
26/09/2022	2,7350	2,6300	2,6750	2,6950	67.309	179.452
23/09/2022	2,8300	2,6400	2,8300	2,7350	287.525	792.431
22/09/2022	2,8400	2,7600	2,8000	2,8000	144.442	405.231
21/09/2022	2,8400	2,7600	2,8400	2,8200	63.111	176.773
20/09/2022	2,8450	2,8000	2,8400	2,8400	24.567	69.250
19/09/2022	2,8300	2,7000	2,7000	2,8300	50.369	140.384
16/09/2022	2,8100	2,7100	2,7100	2,8100	61.733	171.326
15/09/2022	2,8500	2,7550	2,7550	2,8100	44.304	124.520
14/09/2022	2,8100	2,7200	2,7400	2,8100	30.828	85.419
13/09/2022	2,8500	2,7600	2,8500	2,7600	55.040	153.838
12/09/2022	2,8600	2,8000	2,8000	2,8200	84.894	241.244
09/09/2022	2,8300	2,7300	2,7500	2,8000	164.165	456.577
08/09/2022	2,7550	2,6000	2,6500	2,7100	222.510	596.572
07/09/2022	2,6600	2,5500	2,5500	2,6200	103.854	269.854
06/09/2022	2,6150	2,5000	2,5150	2,5700	70.533	181.292
05/09/2022	2,5450	2,4950	2,5450	2,5000	50.236	126.488
02/09/2022	2,5850	2,5250	2,5600	2,5850	48.259	123.204
01/09/2022	2,6000	2,4800	2,6000	2,5250	90.822	232.835
31/08/2022	2,6200	2,5650	2,6050	2,5950	70.476	182.653
30/08/2022	2,7000	2,5700	2,6700	2,5900	96.838	255.250
29/08/2022	2,7000	2,6050	2,6150	2,6600	93.386	246.284
26/08/2022	2,7800	2,7150	2,7300	2,7150	57.026	156.261
25/08/2022	2,8050	2,7000	2,7500	2,7700	86.861	238.349
24/08/2022	2,7500	2,6400	2,7300	2,7000	98.043	262.361
23/08/2022	2,8600	2,7000	2,8250	2,7350	160.542	446.506
22/08/2022	2,9000	2,8400	2,8950	2,8750	78.605	224.081
19/08/2022	2,9200	2,8750	2,8900	2,9050	49.024	142.113
18/08/2022	2,9300	2,8700	2,9300	2,9300	46.394	134.423
17/08/2022	2,9250	2,8700	2,9200	2,9200	82.464	238.504
16/08/2022	2,9400	2,9100	2,9200	2,9400	50.066	146.676
12/08/2022	2,9400	2,8550	2,8900	2,9200	69.892	202.781
11/08/2022	2,9100	2,8100	2,8800	2,8900	95.807	274.270
10/08/2022	2,8700	2,7750	2,7900	2,8700	71.422	202.892
09/08/2022	2,8550	2,7650	2,8500	2,8000	58.443	163.877
08/08/2022	2,8400	2,7800	2,7900	2,8400	66.625	186.955
05/08/2022	2,8800	2,7650	2,8800	2,8300	57.343	161.134
04/08/2022	2,9250	2,8350	2,9250	2,8700	53.418	152.688
03/08/2022	2,9000	2,8450	2,8600	2,8900	35.893	103.123
02/08/2022	2,9300	2,8550	2,9300	2,9100	38.003	109.469
01/08/2022	2,9350	2,8400	2,9100	2,9100	80.748	234.492
29/07/2022	2,9200	2,8350	2,8600	2,8800	102.288	295.065
28/07/2022	2,8600	2,7800	2,8300	2,8600	48.111	136.150
27/07/2022	2,8100	2,7650	2,8050	2,8100	26.736	74.756
26/07/2022	2,8000	2,7150	2,8000	2,8000	62.195	170.737
25/07/2022	2,8300	2,7350	2,8200	2,7650	55.047	153.735
22/07/2022	2,8900	2,7800	2,8500	2,8100	57.271	163.049
21/07/2022	2,8500	2,7800	2,8000	2,8000	88.801	250.445
20/07/2022	2,8850	2,7850	2,8700	2,7950	79.642	225.044
19/07/2022	2,9000	2,7800	2,8900	2,8700	70.333	200.331
18/07/2022	2,8900	2,7500	2,8100	2,8900	132.415	376.408
15/07/2022	2,8300	2,7000	2,7700	2,7700	57.045	157.513
14/07/2022	2,8350	2,7600	2,8050	2,7700	170.174	475.799
13/07/2022	2,8100	2,7250	2,7900	2,7900	77.205	214.386
12/07/2022	2,7950	2,5500	2,6750	2,7950	218.008	593.364
11/07/2022	2,7600	2,6400	2,7000	2,6500	135.471	361.211
08/07/2022	2,7500	2,6750	2,7500	2,7200	109.552	298.151
07/07/2022	2,7000	2,4200	2,4200	2,7000	213.875	553.121
06/07/2022	2,4200	2,3250	2,4000	2,3950	113.015	269.164
05/07/2022	2,5000	2,3500	2,4700	2,3500	160.885	385.249
04/07/2022	2,5750	2,4750	2,5550	2,5000	80.327	202.355
01/07/2022	2,6150	2,4600	2,6050	2,5400	132.584	335.203
30/06/2022	2,6800	2,5700	2,6800	2,5700	180.313	469.961
29/06/2022	2,7100	2,6000	2,6800	2,7100	96.616	255.824
28/06/2022	2,7000	2,5850	2,6300	2,6800	60.014	157.555
27/06/2022	2,7900	2,6100	2,7400	2,6300	81.027	218.550
24/06/2022	2,7650	2,6800	2,7200	2,7400	41.537	113.393
23/06/2022	2,8000	2,6700	2,7100	2,7200	116.736	320.178
22/06/2022	2,7500	2,6350	2,7500	2,7000	119.222	319.509
21/06/2022	2,7950	2,6900	2,6900	2,7750	83.755	230.739
20/06/2022	2,8000	2,6700	2,7500	2,7000	66.348	180.781
17/06/2022	2,7900	2,5800	2,6500	2,7350	297.530	794.819
16/06/2022	2,7700	2,5800	2,7700	2,6000	236.958	623.037
15/06/2022	2,7900	2,7300	2,7400	2,7700	146.413	404.115
14/06/2022	2,7850	2,6350	2,7450	2,7500	281.833	766.321
10/06/2022	2,9450	2,8500	2,9200	2,8850	168.812	489.538
09/06/2022	3,1150	2,9950	3,1150	3,0000	98.223	297.975
08/06/2022	3,1800	3,0800	3,1700	3,1150	54.098	168.668
07/06/2022	3,2000	3,0950	3,1800	3,1500	72.509	228.463
06/06/2022	3,2000	3,1200	3,1250	3,2000	85.493	270.223
03/06/2022	3,1350	3,0500	3,0950	3,1250	82.229	253.942
02/06/2022	3,2000	3,0850	3,2000	3,0850	98.070	305.196
01/06/2022	3,2250	3,1500	3,2000	3,2000	56.567	179.972
31/05/2022	3,2350	3,1700	3,2350	3,1900	47.892	152.720
30/05/2022	3,2650	3,2000	3,2200	3,2300	63.772	205.503
27/05/2022	3,2750	3,2000	3,2100	3,2000	70.854	229.187
26/05/2022	3,2850	3,2000	3,2850	3,2500	59.100	191.699
25/05/2022	3,2450	3,1600	3,2200	3,2450	61.843	197.225
24/05/2022	3,3000	3,1550	3,2300	3,2000	75.537	243.133
23/05/2022	3,3600	3,2600	3,3000	3,2700	94.965	313.159
20/05/2022	3,3950	3,2400	3,3200	3,3100	174.650	575.939
19/05/2022	3,3200	3,1000	3,1050	3,3200	181.834	580.281
18/05/2022	3,3100	3,2300	3,2300	3,2450	117.560	383.532
17/05/2022	3,2300	3,1250	3,1900	3,2300	122.531	391.197
16/05/2022	3,1900	3,0700	3,1400	3,1650	183.453	575.276
13/05/2022	3,1200	2,8900	2,9200	3,1200	288.256	869.605
12/05/2022	2,9300	2,8200	2,9000	2,8550	133.149	383.845
11/05/2022	3,0450	2,8400	2,8800	2,9800	369.317	1.098.623
10/05/2022	2,8300	2,5550	2,7100	2,8300	365.379	982.146
09/05/2022	2,8400	2,6650	2,8400	2,7000	323.676	890.501
06/05/2022	2,9700	2,8600	2,9300	2,8600	315.692	920.561
05/05/2022	3,1800	2,9650	3,1400	3,0400	147.472	457.476
04/05/2022	3,1450	3,0100	3,1100	3,0700	173.770	531.925
03/05/2022	3,2550	3,0700	3,2100	3,1100	157.332	495.037
29/04/2022	3,2850	3,1650	3,1650	3,2700	118.067	383.654
28/04/2022	3,2450	3,1650	3,1900	3,1650	185.708	594.095
27/04/2022	3,2400	3,0850	3,2400	3,1500	213.337	673.303
26/04/2022	3,4200	3,2400	3,3850	3,2500	143.693	477.293
21/04/2022	3,5000	3,3850	3,4250	3,3850	133.535	457.281
20/04/2022	3,4800	3,4150	3,4150	3,4600	127.629	441.013
19/04/2022	3,5100	3,4000	3,4500	3,4750	54.428	187.872
14/04/2022	3,5850	3,4800	3,5450	3,5200	51.031	180.362
13/04/2022	3,5150	3,4100	3,4500	3,5150	92.159	321.590
12/04/2022	3,4800	3,3850	3,3850	3,4500	89.987	307.599
11/04/2022	3,4600	3,4000	3,4000	3,4400	78.452	269.869
08/04/2022	3,4700	3,3650	3,3850	3,4450	110.073	377.678
07/04/2022	3,4100	3,3450	3,3750	3,4100	27.931	94.180
06/04/2022	3,4750	3,3200	3,4300	3,3500	113.246	384.013
05/04/2022	3,4900	3,4050	3,4300	3,4700	71.227	245.886
04/04/2022	3,4650	3,3850	3,4650	3,4300	67.024	230.120
01/04/2022	3,4500	3,3700	3,4000	3,4400	60.947	207.876
31/03/2022	3,4600	3,3300	3,4000	3,3800	80.150	271.942
30/03/2022	3,4800	3,3600	3,4500	3,3950	127.066	433.596
29/03/2022	3,4500	3,2500	3,2800	3,4500	254.486	856.401
28/03/2022	3,3750	3,2450	3,2550	3,2450	124.448	412.171
24/03/2022	3,4100	3,2350	3,4100	3,2550	209.861	689.935
23/03/2022	3,4800	3,3400	3,4750	3,4150	82.459	279.587
22/03/2022	3,4700	3,3600	3,4400	3,4450	156.851	536.704
21/03/2022	3,6250	3,3900	3,6000	3,4000	252.002	880.184
18/03/2022	3,6900	3,4900	3,6900	3,5500	317.951	1.125.772
17/03/2022	3,9500	3,6200	3,9400	3,6500	551.604	2.065.336
16/03/2022	3,9500	3,8300	3,8300	3,9400	193.874	760.645
15/03/2022	3,8000	3,5500	3,6500	3,8000	184.269	681.645
14/03/2022	3,6850	3,6050	3,6400	3,6750	150.287	550.243
11/03/2022	3,5800	3,3300	3,3300	3,5750	236.848	827.006
10/03/2022	3,5300	3,2800	3,4700	3,3300	190.852	649.950
09/03/2022	3,4350	3,1300	3,1300	3,4350	364.567	1.206.691
08/03/2022	3,2350	3,1250	3,2100	3,1250	443.473	1.408.717
04/03/2022	3,5600	3,3350	3,5250	3,3400	310.555	1.060.188
03/03/2022	3,6650	3,5600	3,6200	3,6300	196.851	710.559
02/03/2022	3,7000	3,4700	3,7000	3,5500	649.978	2.294.722
01/03/2022	3,9500	3,6350	3,9500	3,7500	392.650	1.475.910
28/02/2022	3,9950	3,8500	3,9000	3,9500	216.382	846.951
25/02/2022	4,0400	3,8200	3,8400	4,0300	199.830	789.924
24/02/2022	3,9800	3,6800	3,8500	3,7900	399.634	1.524.074
23/02/2022	4,0800	3,9700	3,9900	4,0600	178.646	721.128
22/02/2022	3,9700	3,8700	3,8800	3,9700	172.220	676.179
21/02/2022	3,9900	3,8850	3,8950	3,9400	169.261	666.612
18/02/2022	3,8950	3,7200	3,7200	3,8950	160.495	609.000
17/02/2022	3,8600	3,7500	3,8600	3,7600	117.318	444.961
16/02/2022	3,8600	3,7300	3,7600	3,8450	136.333	518.217
15/02/2022	3,7200	3,6100	3,7050	3,7100	111.740	409.167
14/02/2022	3,6600	3,5500	3,6400	3,6600	182.206	657.646
11/02/2022	3,7400	3,5600	3,6000	3,7400	232.430	845.692
10/02/2022	3,6800	3,6100	3,6400	3,6450	109.141	397.004
09/02/2022	3,7450	3,5950	3,6950	3,6750	305.141	1.111.999
08/02/2022	3,7800	3,6100	3,7800	3,6950	235.388	866.643
07/02/2022	3,8150	3,7300	3,7350	3,7850	98.713	373.665
04/02/2022	3,8000	3,6700	3,6700	3,8000	162.279	604.093
03/02/2022	3,7200	3,6650	3,7000	3,6650	113.073	417.175
02/02/2022	3,8000	3,6750	3,7500	3,7550	219.934	817.737
01/02/2022	3,8300	3,7400	3,8000	3,7400	178.593	675.944
31/01/2022	3,8400	3,7400	3,7750	3,7900	77.883	295.008
28/01/2022	3,8300	3,7100	3,7500	3,7750	174.007	653.658
27/01/2022	3,8700	3,7650	3,8600	3,8000	133.127	507.531
26/01/2022	3,8750	3,7550	3,8400	3,8700	327.314	1.256.705
25/01/2022	3,7500	3,5900	3,5900	3,7500	220.656	817.990
24/01/2022	3,6650	3,5400	3,6000	3,6250	255.094	918.912
21/01/2022	3,6100	3,5300	3,5750	3,6000	322.698	1.155.209
20/01/2022	3,8000	3,6400	3,7000	3,6400	425.530	1.586.475
19/01/2022	3,6600	3,4600	3,5000	3,6600	254.956	907.986
18/01/2022	3,4500	3,3450	3,4500	3,4500	155.719	529.230
17/01/2022	3,4500	3,3500	3,3500	3,4500	151.665	513.528
14/01/2022	3,3400	3,2750	3,3300	3,3400	60.871	201.297
13/01/2022	3,3400	3,2650	3,3100	3,3300	120.967	400.782
12/01/2022	3,3300	3,1500	3,2150	3,3000	327.088	1.072.768
11/01/2022	3,2000	3,1050	3,1400	3,2000	181.873	570.614
10/01/2022	3,1600	3,1000	3,1050	3,1250	144.125	450.782
07/01/2022	3,1600	3,0900	3,1300	3,1300	99.033	308.984
05/01/2022	3,1900	3,1300	3,1800	3,1300	119.353	376.413
04/01/2022	3,2000	3,1150	3,1750	3,1800	122.742	388.994
03/01/2022	3,1800	3,1000	3,1000	3,1750	95.060	299.997
31/12/2021	3,1100	3,0600	3,0950	3,1000	88.177	272.323
30/12/2021	3,0900	3,0200	3,0200	3,0900	55.805	170.929
29/12/2021	3,0900	3,0350	3,0500	3,0600	55.573	170.234
28/12/2021	3,0850	3,0200	3,0200	3,0800	92.622	283.980
27/12/2021	3,0550	3,0000	3,0550	3,0500	147.265	446.516
23/12/2021	3,1000	3,0400	3,1000	3,0700	90.578	277.351
22/12/2021	3,1650	3,0750	3,0950	3,0750	117.525	365.519
21/12/2021	3,1800	3,1100	3,1450	3,1550	86.028	270.628
20/12/2021	3,1500	3,0750	3,1500	3,1350	300.283	932.278
17/12/2021	3,2000	3,1400	3,1500	3,1800	225.734	715.198
16/12/2021	3,1800	3,0450	3,0450	3,1800	216.034	674.264
15/12/2021	3,0450	2,9800	2,9800	3,0450	108.165	326.074
14/12/2021	3,0650	2,9900	3,0300	3,0250	134.593	407.774
13/12/2021	3,0800	3,0000	3,0000	3,0300	188.500	573.299
10/12/2021	3,0000	2,8800	2,8800	3,0000	135.652	399.169
09/12/2021	2,9100	2,8800	2,9100	2,9100	26.316	76.256
08/12/2021	2,9200	2,8800	2,9200	2,9050	33.216	96.259
07/12/2021	2,9350	2,8600	2,9000	2,9000	136.379	394.866
06/12/2021	2,9350	2,8350	2,9000	2,9000	147.428	424.731
03/12/2021	2,9450	2,8800	2,9150	2,9300	80.079	233.307
02/12/2021	2,9400	2,8800	2,9400	2,9150	44.166	128.183
01/12/2021	2,9500	2,8800	2,9150	2,9450	74.986	218.915
30/11/2021	2,9200	2,8650	2,9000	2,9150	94.282	273.486
29/11/2021	2,9550	2,8900	2,9200	2,9500	134.163	392.713
26/11/2021	2,9850	2,8600	2,9650	2,9200	283.626	825.678
25/11/2021	3,0500	2,9900	3,0000	3,0450	204.364	617.982
24/11/2021	3,0000	2,8900	2,9300	3,0000	178.792	529.208
23/11/2021	2,9550	2,8850	2,9200	2,9400	183.290	533.716
22/11/2021	2,9650	2,9200	2,9200	2,9650	150.997	445.030
19/11/2021	2,9300	2,8400	2,9100	2,9200	657.336	1.905.542
18/11/2021	2,8900	2,8400	2,8900	2,8800	74.165	212.972
17/11/2021	2,8900	2,8150	2,8400	2,8900	67.152	191.261
16/11/2021	2,8700	2,8050	2,8500	2,8350	99.551	282.218
15/11/2021	2,8500	2,7900	2,8500	2,8500	77.762	218.993
12/11/2021	2,8850	2,8100	2,8700	2,8550	93.075	263.588
11/11/2021	2,8900	2,8300	2,8500	2,8700	89.571	256.234
10/11/2021	2,8900	2,7900	2,7950	2,8700	292.743	834.711
09/11/2021	2,8050	2,7300	2,7700	2,7600	67.963	187.675
08/11/2021	2,8000	2,7300	2,7700	2,7700	72.510	200.999
05/11/2021	2,7750	2,7300	2,7750	2,7700	30.415	83.858
04/11/2021	2,8000	2,7300	2,8000	2,7750	102.133	282.146
03/11/2021	2,8300	2,7400	2,7950	2,8000	108.732	303.568
02/11/2021	2,8000	2,7600	2,8000	2,7950	137.424	383.040
01/11/2021	2,7850	2,7150	2,7200	2,7800	286.128	790.591
29/10/2021	2,7200	2,6200	2,7200	2,7000	51.960	138.610
27/10/2021	2,7000	2,6700	2,6800	2,7000	239.671	645.530
26/10/2021	2,6700	2,6200	2,6450	2,6700	84.236	222.302
25/10/2021	2,6450	2,5800	2,5800	2,6450	38.693	101.382
22/10/2021	2,6400	2,5700	2,5900	2,6100	93.077	243.487
21/10/2021	2,6400	2,5900	2,6400	2,5900	34.940	91.045
20/10/2021	2,6500	2,5950	2,6500	2,6400	146.461	382.874
19/10/2021	2,6300	2,5600	2,6000	2,6300	75.008	195.368
18/10/2021	2,6100	2,5350	2,5500	2,5900	101.672	262.083
15/10/2021	2,5900	2,5250	2,5900	2,5900	126.386	324.026
14/10/2021	2,5700	2,5150	2,5650	2,5700	36.058	91.414
13/10/2021	2,5700	2,5000	2,5650	2,5650	25.699	65.439
12/10/2021	2,5700	2,5200	2,5600	2,5500	78.528	199.594
11/10/2021	2,6400	2,5600	2,6150	2,5900	71.675	185.201
08/10/2021	2,6400	2,5800	2,6200	2,6250	65.476	170.759
07/10/2021	2,6150	2,5200	2,5700	2,6150	92.654	238.116
06/10/2021	2,5600	2,4750	2,5250	2,5550	78.300	197.711
05/10/2021	2,5600	2,5250	2,5550	2,5600	67.488	171.637
04/10/2021	2,5500	2,4700	2,5050	2,5400	196.564	492.786
01/10/2021	2,4850	2,3150	2,3200	2,4850	170.164	406.423
30/09/2021	2,4500	2,3600	2,4500	2,3800	116.065	277.331
29/09/2021	2,4300	2,3500	2,4000	2,4200	162.455	390.282
28/09/2021	2,5000	2,4000	2,4900	2,4100	202.135	491.441
27/09/2021	2,5500	2,4700	2,4900	2,5000	53.588	134.240
24/09/2021	2,5750	2,4700	2,5200	2,5000	128.328	323.811
23/09/2021	2,7100	2,5250	2,6900	2,5550	389.054	1.009.154
22/09/2021	2,7300	2,6800	2,7200	2,7100	199.079	540.458
21/09/2021	2,7200	2,6400	2,6400	2,7050	200.783	540.730
20/09/2021	2,6700	2,5850	2,6200	2,6700	301.075	791.946
17/09/2021	2,7000	2,6100	2,7000	2,6300	124.643	330.384
16/09/2021	2,7250	2,6700	2,7150	2,6800	213.561	575.469
15/09/2021	2,7400	2,6400	2,6800	2,6700	485.443	1.308.702
14/09/2021	2,6850	2,6300	2,6600	2,6800	174.704	465.301
13/09/2021	2,6750	2,5650	2,5950	2,6650	225.126	591.372
10/09/2021	2,6250	2,5600	2,6000	2,5600	69.759	180.458
09/09/2021	2,6300	2,5300	2,6000	2,6000	118.321	305.784
08/09/2021	2,6300	2,5500	2,5600	2,6300	118.216	305.740
07/09/2021	2,6450	2,5950	2,6450	2,6300	117.212	306.985
06/09/2021	2,6500	2,5750	2,6300	2,6300	74.226	193.980
03/09/2021	2,6500	2,5450	2,5450	2,6300	148.988	390.530
02/09/2021	2,5950	2,5350	2,5500	2,5950	79.989	205.890
01/09/2021	2,6300	2,5300	2,6300	2,5850	104.888	270.184
31/08/2021	2,6050	2,5600	2,5650	2,6000	129.233	334.320
30/08/2021	2,5750	2,4100	2,4100	2,5750	352.480	885.111
27/08/2021	2,4550	2,4050	2,4550	2,4400	52.509	127.325
26/08/2021	2,4550	2,4000	2,4550	2,4400	113.130	274.861
25/08/2021	2,4700	2,4150	2,4300	2,4450	70.137	171.191
24/08/2021	2,4900	2,4300	2,4450	2,4300	198.696	489.454
23/08/2021	2,4550	2,4000	2,4350	2,4450	109.359	265.595
20/08/2021	2,4150	2,3800	2,4000	2,3800	63.612	152.480
19/08/2021	2,4450	2,3700	2,4300	2,4000	109.631	262.202
18/08/2021	2,5400	2,4350	2,5400	2,4350	116.344	287.135
17/08/2021	2,5800	2,4850	2,5300	2,4950	149.752	378.008
16/08/2021	2,5900	2,4850	2,5200	2,5800	178.862	454.616
13/08/2021	2,5500	2,5000	2,5100	2,5500	111.369	280.759
12/08/2021	2,5100	2,4700	2,5100	2,5100	64.474	160.857
11/08/2021	2,5400	2,4700	2,5050	2,5200	62.663	157.122
10/08/2021	2,5100	2,4400	2,4450	2,5100	136.655	339.670
09/08/2021	2,4450	2,3800	2,3800	2,4200	55.418	134.296
06/08/2021	2,4550	2,4000	2,4300	2,4300	60.812	146.980
05/08/2021	2,4800	2,4400	2,4800	2,4650	41.505	102.096
04/08/2021	2,4800	2,4200	2,4200	2,4800	37.922	92.727
03/08/2021	2,4950	2,4200	2,4800	2,4200	72.556	178.676
02/08/2021	2,4900	2,4500	2,4750	2,4750	48.361	119.543
30/07/2021	2,4950	2,4250	2,4500	2,4750	43.447	107.087
29/07/2021	2,5350	2,4650	2,5350	2,4700	50.638	126.159
28/07/2021	2,5250	2,4750	2,5000	2,5000	53.246	133.326
27/07/2021	2,5150	2,4200	2,4600	2,5000	88.920	219.937
26/07/2021	2,4700	2,3850	2,4700	2,4500	45.577	110.595
23/07/2021	2,4700	2,4050	2,4700	2,4400	60.542	147.597
22/07/2021	2,4850	2,3950	2,4850	2,4500	94.370	229.346
21/07/2021	2,4550	2,3200	2,3500	2,4550	132.088	315.914
20/07/2021	2,4200	2,3100	2,4200	2,3100	128.473	300.060
19/07/2021	2,5200	2,3550	2,5100	2,3550	155.365	370.592
16/07/2021	2,5350	2,4700	2,4700	2,5350	46.651	116.610
15/07/2021	2,5600	2,4700	2,5600	2,5350	62.217	153.085
14/07/2021	2,5150	2,4500	2,5150	2,4900	52.307	129.409
13/07/2021	2,5200	2,4200	2,4900	2,5100	127.901	316.316
12/07/2021	2,5400	2,4600	2,5200	2,4900	83.129	207.751
09/07/2021	2,5000	2,4150	2,4150	2,4900	130.272	320.729
08/07/2021	2,5500	2,4100	2,5100	2,4100	130.030	320.357
07/07/2021	2,5550	2,4650	2,4750	2,5350	194.275	490.878
06/07/2021	2,4700	2,3450	2,3700	2,4400	208.559	504.424
05/07/2021	2,4450	2,3700	2,4450	2,3700	70.974	169.585
02/07/2021	2,4500	2,4000	2,4300	2,4450	95.342	230.973
01/07/2021	2,4950	2,4100	2,4950	2,4150	164.113	399.081
30/06/2021	2,5050	2,4250	2,4850	2,4600	112.983	276.592
29/06/2021	2,5300	2,4700	2,5300	2,4850	217.829	540.171
28/06/2021	2,6550	2,5400	2,5700	2,5550	182.054	467.387
25/06/2021	2,6150	2,5650	2,6000	2,6150	74.188	192.188
24/06/2021	2,6300	2,5500	2,6050	2,6100	96.417	249.502
23/06/2021	2,7300	2,6000	2,6900	2,6050	206.304	544.276
22/06/2021	2,7000	2,5950	2,6400	2,7000	96.103	253.459
18/06/2021	2,6900	2,6000	2,6900	2,6600	73.542	193.436
17/06/2021	2,6850	2,6300	2,6750	2,6550	64.526	171.263
16/06/2021	2,7200	2,6550	2,7000	2,6550	84.276	226.133
15/06/2021	2,7600	2,6900	2,7300	2,7250	238.609	645.713
14/06/2021	2,7300	2,6750	2,7150	2,7300	107.173	289.879
11/06/2021	2,7150	2,6600	2,7000	2,7150	125.390	336.601
10/06/2021	2,7200	2,6550	2,6550	2,7000	119.424	321.339
09/06/2021	2,7350	2,6050	2,6300	2,7100	436.408	1.157.646
08/06/2021	2,7350	2,6700	2,7000	2,7350	118.389	318.929
07/06/2021	2,7600	2,7000	2,7000	2,7000	71.762	195.342
04/06/2021	2,7500	2,6550	2,6850	2,7500	72.217	194.786
03/06/2021	2,7000	2,6550	2,6550	2,6850	110.326	294.815
02/06/2021	2,6800	2,6550	2,6800	2,6550	81.863	218.240
01/06/2021	2,6850	2,6050	2,6500	2,6850	165.023	436.830
31/05/2021	2,6650	2,6100	2,6400	2,6400	129.928	341.579
28/05/2021	2,6700	2,6000	2,6000	2,6450	99.192	262.041
27/05/2021	2,6800	2,5950	2,6800	2,6000	209.223	549.547
26/05/2021	2,7200	2,6500	2,7000	2,6800	186.396	499.313
25/05/2021	2,7500	2,6650	2,7400	2,7400	173.841	468.636
24/05/2021	2,8000	2,7250	2,7950	2,7300	141.925	389.670
21/05/2021	2,7950	2,6100	2,7200	2,7950	163.966	441.926
20/05/2021	2,7350	2,6400	2,7200	2,7350	166.187	444.457
19/05/2021	2,7800	2,6850	2,7600	2,7200	185.910	507.860
18/05/2021	2,8300	2,7800	2,8300	2,7950	96.915	270.991
17/05/2021	2,8450	2,7750	2,8000	2,8200	178.412	500.158
14/05/2021	2,9000	2,7900	2,8800	2,8100	218.767	619.565
13/05/2021	2,9100	2,8200	2,9100	2,8800	336.822	958.951
12/05/2021	2,9100	2,7550	2,7800	2,9100	273.945	776.348
11/05/2021	2,8100	2,7100	2,7600	2,8100	157.233	432.510
10/05/2021	2,8050	2,7600	2,8000	2,8000	117.855	328.073
07/05/2021	2,8800	2,7600	2,8600	2,7950	121.649	341.808
06/05/2021	2,9000	2,7900	2,8900	2,8600	205.846	583.433
05/05/2021	2,9100	2,7850	2,8300	2,8900	118.809	340.750
29/04/2021	2,8400	2,7100	2,7400	2,8300	187.711	519.645
28/04/2021	2,7700	2,6500	2,7500	2,7400	275.853	749.336
27/04/2021	2,7900	2,6800	2,7550	2,7650	148.957	405.723
26/04/2021	2,8650	2,7400	2,8000	2,7700	227.525	640.067
23/04/2021	2,7700	2,6700	2,7100	2,7600	155.674	424.111
22/04/2021	2,6900	2,5450	2,5450	2,6900	289.483	762.903
21/04/2021	2,5800	2,4200	2,4400	2,5700	337.872	854.912
20/04/2021	2,4600	2,3400	2,3800	2,4500	351.730	855.003
19/04/2021	2,4300	2,3650	2,4000	2,3800	154.374	369.955
16/04/2021	2,4450	2,3650	2,3800	2,4000	138.826	333.144
15/04/2021	2,4000	2,3250	2,3900	2,3800	231.803	546.699
14/04/2021	2,4500	2,3850	2,4000	2,3950	113.661	273.557
13/04/2021	2,4500	2,3250	2,4150	2,4200	236.852	564.737
12/04/2021	2,5300	2,4000	2,5200	2,4000	279.301	685.336
09/04/2021	2,5400	2,4600	2,5000	2,5000	171.893	428.950
08/04/2021	2,5100	2,4700	2,4700	2,4800	51.058	127.512
07/04/2021	2,5250	2,4550	2,5000	2,4800	137.384	341.144
06/04/2021	2,5050	2,4500	2,4600	2,5000	138.726	344.870
01/04/2021	2,5150	2,4200	2,5150	2,4600	130.836	322.644
31/03/2021	2,5150	2,4550	2,5150	2,5150	78.684	196.286
30/03/2021	2,5150	2,3900	2,4500	2,5000	153.611	379.163
29/03/2021	2,4700	2,4000	2,4400	2,4400	127.291	310.174
26/03/2021	2,4850	2,4250	2,4500	2,4500	99.437	243.611
24/03/2021	2,4800	2,4050	2,4500	2,4550	134.839	329.206
23/03/2021	2,4400	2,2300	2,2500	2,4400	354.337	840.671
22/03/2021	2,3050	2,2250	2,3000	2,2250	89.523	203.639
19/03/2021	2,3000	2,2000	2,2400	2,3000	315.133	711.721
18/03/2021	2,2300	2,1500	2,2000	2,2300	651.288	1.431.766
17/03/2021	2,1500	2,0950	2,1450	2,1500	171.504	365.192
16/03/2021	2,1500	2,1000	2,1250	2,1200	385.388	818.157
12/03/2021	2,1250	2,0650	2,1000	2,1250	302.987	634.958
11/03/2021	2,1350	2,0450	2,1000	2,1000	243.004	508.116
10/03/2021	2,1200	2,0000	2,1150	2,1000	233.296	484.068
09/03/2021	2,1300	2,0700	2,0950	2,0800	166.719	348.606
08/03/2021	2,1000	2,0250	2,0400	2,0850	167.858	346.861
05/03/2021	2,0600	1,9940	2,0400	2,0400	118.360	240.836
04/03/2021	2,0700	1,9500	1,9500	2,0400	236.472	484.036
03/03/2021	2,0250	1,9800	1,9900	1,9800	96.337	192.174
02/03/2021	2,0100	1,9500	2,0000	2,0100	160.752	320.098
01/03/2021	2,0100	1,9640	1,9720	1,9840	118.777	236.535
26/02/2021	1,9980	1,9460	1,9460	1,9640	117.701	232.997
25/02/2021	2,0200	1,9720	2,0150	1,9980	63.804	127.266
24/02/2021	2,0200	1,9480	1,9840	1,9900	132.961	263.622
23/02/2021	2,0550	1,9400	2,0550	1,9840	373.195	735.818
22/02/2021	2,1600	2,0000	2,0700	2,0300	678.165	1.404.675
19/02/2021	2,0700	1,9980	1,9980	2,0600	847.943	1.733.110
18/02/2021	1,9400	1,8100	1,8220	1,9400	363.376	673.459
17/02/2021	1,8220	1,7900	1,8200	1,8220	91.691	165.972
16/02/2021	1,8220	1,8000	1,8200	1,8200	98.336	178.451
15/02/2021	1,8200	1,7660	1,7660	1,8200	276.426	498.701
12/02/2021	1,7680	1,7420	1,7500	1,7600	33.549	58.838
11/02/2021	1,7680	1,7400	1,7500	1,7660	143.476	251.534
10/02/2021	1,7500	1,7000	1,7000	1,7500	100.259	172.859
09/02/2021	1,7660	1,7040	1,7620	1,7180	152.184	261.999
08/02/2021	1,7660	1,7320	1,7460	1,7620	149.793	262.589
05/02/2021	1,7460	1,6900	1,7060	1,7460	324.126	560.850
04/02/2021	1,7080	1,6600	1,7000	1,7080	187.573	315.189
03/02/2021	1,7280	1,6880	1,7200	1,7000	55.964	95.310
02/02/2021	1,7380	1,6860	1,6900	1,7180	224.467	383.245
01/02/2021	1,7120	1,6000	1,6200	1,7000	474.509	766.770
29/01/2021	1,6400	1,5520	1,5520	1,6200	288.776	465.926
28/01/2021	1,5980	1,4840	1,5600	1,5980	252.897	385.410
27/01/2021	1,6600	1,5200	1,6600	1,5500	304.442	477.460
26/01/2021	1,6880	1,6380	1,6460	1,6500	37.409	61.826
25/01/2021	1,6840	1,6200	1,6840	1,6500	109.951	181.164
22/01/2021	1,7000	1,6540	1,7000	1,6900	124.242	207.640
21/01/2021	1,7280	1,7000	1,7280	1,7000	68.807	117.176
20/01/2021	1,7280	1,6900	1,7160	1,7260	98.247	167.936
19/01/2021	1,7160	1,6900	1,7140	1,7140	129.209	219.882
18/01/2021	1,7140	1,6700	1,7100	1,7140	115.354	194.876
15/01/2021	1,7100	1,6640	1,6860	1,7080	127.765	215.171
14/01/2021	1,7460	1,6920	1,7360	1,7100	72.101	124.350
13/01/2021	1,7360	1,6980	1,7200	1,7360	90.350	155.030
12/01/2021	1,7200	1,6700	1,7000	1,7200	126.644	215.422
11/01/2021	1,7500	1,6880	1,7500	1,7100	112.663	193.567
08/01/2021	1,7760	1,7340	1,7680	1,7680	137.288	241.464
07/01/2021	1,7620	1,7400	1,7400	1,7600	115.943	202.943
05/01/2021	1,7740	1,7260	1,7500	1,7480	221.075	387.210
04/01/2021	1,7640	1,7100	1,7100	1,7640	199.912	348.916
31/12/2020	1,7300	1,6580	1,6780	1,7300	98.826	167.774
30/12/2020	1,6700	1,6500	1,6620	1,6640	62.813	104.313
29/12/2020	1,7100	1,6640	1,6980	1,6640	145.289	244.184
28/12/2020	1,7180	1,6820	1,7080	1,6980	145.328	246.936
23/12/2020	1,6880	1,6500	1,6880	1,6880	145.664	242.706
22/12/2020	1,6960	1,6640	1,6760	1,6780	137.231	230.868
21/12/2020	1,6840	1,6020	1,6840	1,6760	351.365	578.697
18/12/2020	1,7300	1,6800	1,7000	1,7000	118.540	201.057
17/12/2020	1,7080	1,6720	1,7080	1,7000	134.204	226.825
16/12/2020	1,7340	1,6780	1,7260	1,7080	146.059	248.410
15/12/2020	1,7360	1,6920	1,7360	1,7100	75.318	128.741
14/12/2020	1,7200	1,6500	1,6600	1,7180	506.408	862.688
11/12/2020	1,6600	1,6100	1,6200	1,6500	180.109	294.144
10/12/2020	1,6900	1,6360	1,6800	1,6360	169.153	281.223
09/12/2020	1,7600	1,6860	1,7600	1,7100	401.726	687.759
08/12/2020	1,7280	1,6520	1,6900	1,7280	197.815	332.242
07/12/2020	1,7180	1,6800	1,6980	1,6900	237.438	402.674
04/12/2020	1,7060	1,6540	1,6800	1,6900	253.041	425.262
03/12/2020	1,6800	1,6040	1,6360	1,6800	333.233	550.534
02/12/2020	1,6680	1,5840	1,6100	1,6340	310.667	505.621
01/12/2020	1,6240	1,5620	1,5840	1,6180	386.374	615.101
30/11/2020	1,6260	1,5400	1,5700	1,5840	986.488	1.563.240
27/11/2020	1,7820	1,7240	1,7700	1,7580	245.998	430.117
26/11/2020	1,7900	1,7160	1,7360	1,7780	383.072	675.561
25/11/2020	1,8180	1,7400	1,7900	1,7780	410.828	726.771
24/11/2020	1,9200	1,7800	1,9100	1,8200	615.796	1.143.438
23/11/2020	1,9380	1,8040	1,9280	1,8200	298.500	555.553
20/11/2020	1,9500	1,8800	1,9500	1,9100	197.682	378.572
19/11/2020	1,9400	1,8480	1,8720	1,9380	275.937	521.617
18/11/2020	1,9480	1,8160	1,8320	1,9200	683.462	1.295.496
17/11/2020	1,8500	1,7800	1,8400	1,8500	321.405	584.251
16/11/2020	1,8420	1,7760	1,8260	1,8400	525.525	948.992
13/11/2020	1,8100	1,6840	1,6980	1,8100	669.455	1.180.191
12/11/2020	1,8160	1,6420	1,7200	1,6640	235.459	403.912
11/11/2020	1,8040	1,7200	1,7700	1,7700	309.830	545.420
10/11/2020	1,7780	1,6220	1,6720	1,7780	377.735	642.930
09/11/2020	1,6740	1,5800	1,5800	1,6740	682.852	1.108.613
06/11/2020	1,5480	1,5000	1,5480	1,5400	168.006	256.514
05/11/2020	1,5500	1,4600	1,4600	1,5500	201.818	304.675
04/11/2020	1,5600	1,4900	1,5500	1,5180	295.396	450.377
03/11/2020	1,5480	1,4800	1,5220	1,5300	290.536	441.848
02/11/2020	1,6000	1,4800	1,5000	1,5300	581.400	896.248
30/10/2020	1,5000	1,3500	1,3600	1,5000	638.591	918.978
29/10/2020	1,3580	1,2420	1,3000	1,3500	292.555	382.803
27/10/2020	1,3460	1,2400	1,2760	1,3300	354.562	459.315
26/10/2020	1,2660	1,2180	1,2660	1,2400	120.895	150.106
23/10/2020	1,3000	1,2760	1,2840	1,3000	47.315	60.721
22/10/2020	1,3200	1,2700	1,3200	1,2900	79.753	103.309
21/10/2020	1,3360	1,2900	1,3240	1,3360	139.551	184.408
20/10/2020	1,3260	1,2640	1,2960	1,3260	81.565	105.989
19/10/2020	1,3200	1,2900	1,3100	1,3040	43.821	57.099
16/10/2020	1,3300	1,2940	1,2960	1,3180	100.542	131.602
15/10/2020	1,3300	1,2760	1,3200	1,2960	218.832	283.383
14/10/2020	1,3560	1,3020	1,3500	1,3320	145.350	192.778
13/10/2020	1,3480	1,2900	1,3000	1,3300	125.580	165.522
12/10/2020	1,3300	1,2900	1,3300	1,3080	130.580	170.534
09/10/2020	1,3660	1,3320	1,3400	1,3480	153.451	206.862
08/10/2020	1,3780	1,3300	1,3400	1,3500	226.880	306.464
07/10/2020	1,3600	1,3000	1,3480	1,3340	299.256	394.204
06/10/2020	1,3680	1,3200	1,3680	1,3480	216.263	290.801
05/10/2020	1,4000	1,3060	1,3600	1,3560	497.527	674.110
02/10/2020	1,3460	1,2700	1,2800	1,3360	675.555	891.561
01/10/2020	1,2960	1,1100	1,1300	1,2760	712.435	870.167
30/09/2020	1,1100	1,0360	1,0500	1,0980	295.286	318.681
29/09/2020	1,0440	1,0000	1,0220	1,0440	193.998	199.176
28/09/2020	1,0100	0,9730	1,0000	1,0000	181.152	180.919
25/09/2020	1,0000	0,9540	1,0000	0,9700	54.172	52.797
24/09/2020	1,0180	0,9800	0,9800	0,9900	150.522	150.245
23/09/2020	0,9980	0,9600	0,9980	0,9760	28.322	27.557
22/09/2020	0,9910	0,9620	0,9910	0,9700	81.165	79.654
21/09/2020	1,0300	0,9840	1,0300	0,9910	129.344	129.109
18/09/2020	1,0400	1,0100	1,0200	1,0300	128.317	132.468
17/09/2020	1,0480	0,9700	0,9980	1,0200	151.070	154.039
16/09/2020	1,0260	0,9760	1,0000	1,0000	74.739	74.922
15/09/2020	1,0060	0,9720	0,9780	1,0000	129.082	128.043
14/09/2020	0,9870	0,9300	0,9300	0,9790	232.154	223.556
11/09/2020	0,9940	0,9300	0,9800	0,9300	155.426	149.827
10/09/2020	0,9770	0,9450	0,9600	0,9750	38.232	36.856
09/09/2020	0,9700	0,9320	0,9480	0,9700	64.316	61.070
08/09/2020	0,9700	0,9300	0,9700	0,9480	83.438	78.948
07/09/2020	0,9790	0,9500	0,9510	0,9620	94.802	91.414
04/09/2020	0,9600	0,9250	0,9600	0,9540	54.777	51.591
03/09/2020	0,9900	0,9550	0,9900	0,9600	88.214	85.580
02/09/2020	0,9590	0,9490	0,9500	0,9570	60.379	57.478
01/09/2020	0,9500	0,9330	0,9470	0,9500	52.240	49.127
31/08/2020	0,9500	0,9300	0,9420	0,9480	39.322	36.998
28/08/2020	0,9420	0,9260	0,9270	0,9420	26.231	24.480
27/08/2020	0,9310	0,9170	0,9310	0,9280	11.320	10.508
26/08/2020	0,9340	0,8930	0,9190	0,9320	23.950	21.997
25/08/2020	0,9220	0,9000	0,9220	0,9150	35.050	32.093
24/08/2020	0,9300	0,9100	0,9220	0,9130	26.314	24.183
21/08/2020	0,9380	0,9160	0,9380	0,9310	27.025	25.202
20/08/2020	0,9440	0,9010	0,9010	0,9320	40.407	37.471
19/08/2020	0,9430	0,9300	0,9300	0,9300	33.228	31.123
18/08/2020	0,9460	0,9200	0,9460	0,9200	84.988	79.430
17/08/2020	0,9490	0,9210	0,9490	0,9380	42.637	39.898
14/08/2020	0,9450	0,9170	0,9310	0,9400	51.148	47.926
13/08/2020	0,9390	0,9300	0,9390	0,9310	28.782	26.937
12/08/2020	0,9380	0,9020	0,9380	0,9340	42.185	38.709
11/08/2020	0,9160	0,9040	0,9100	0,9150	36.560	33.203
10/08/2020	0,9180	0,8640	0,9120	0,8760	73.276	65.021
07/08/2020	0,9490	0,9240	0,9490	0,9240	21.025	19.792
06/08/2020	0,9580	0,9310	0,9580	0,9470	21.010	19.981
05/08/2020	0,9650	0,9400	0,9480	0,9500	49.074	46.515
04/08/2020	0,9460	0,9180	0,9350	0,9440	29.026	26.980
03/08/2020	0,9460	0,9020	0,9460	0,9300	50.095	46.092
31/07/2020	0,9480	0,8990	0,9270	0,9300	84.238	77.079
30/07/2020	0,9560	0,9100	0,9530	0,9290	136.929	126.632
29/07/2020	0,9900	0,9530	0,9700	0,9530	42.540	41.145
28/07/2020	0,9890	0,9620	0,9680	0,9780	61.067	59.110
27/07/2020	0,9770	0,9470	0,9710	0,9670	27.046	25.899
24/07/2020	0,9800	0,9420	0,9800	0,9700	30.080	28.975
23/07/2020	0,9980	0,9600	0,9700	0,9800	21.216	20.795
22/07/2020	0,9960	0,9610	0,9740	0,9900	57.981	56.477
21/07/2020	1,0580	0,9210	1,0500	0,9720	265.094	270.911
20/07/2020	1,0480	0,9910	1,0200	1,0300	164.359	168.300
17/07/2020	1,0300	0,9410	0,9500	1,0300	372.556	366.110
16/07/2020	0,9480	0,9010	0,9040	0,9400	211.423	194.622
15/07/2020	0,9080	0,8820	0,9080	0,8920	70.139	62.884
14/07/2020	0,8950	0,8590	0,8800	0,8810	51.472	45.208
13/07/2020	0,9110	0,8700	0,9060	0,8900	55.475	49.516
10/07/2020	0,9000	0,8800	0,9000	0,8970	45.962	40.993
09/07/2020	0,9090	0,8500	0,8910	0,9040	63.900	56.533
08/07/2020	0,9000	0,8810	0,8900	0,8900	33.615	29.935
07/07/2020	0,9080	0,8900	0,9070	0,8900	25.972	23.324
06/07/2020	0,9290	0,9150	0,9280	0,9150	40.360	37.203
03/07/2020	0,9320	0,9020	0,9320	0,9160	29.314	26.817
02/07/2020	0,9190	0,9000	0,9000	0,9190	55.350	50.403
01/07/2020	0,9000	0,8790	0,9000	0,8890	28.436	25.349
30/06/2020	0,9140	0,8760	0,9040	0,8800	83.770	74.903
29/06/2020	0,9010	0,8670	0,8970	0,9000	45.800	40.766
26/06/2020	0,9100	0,8900	0,9100	0,8920	65.175	58.566
25/06/2020	0,9050	0,8810	0,8900	0,9040	96.460	86.562
24/06/2020	0,9350	0,8840	0,9350	0,8860	112.100	101.351
23/06/2020	0,9440	0,9100	0,9100	0,9260	67.060	62.257
22/06/2020	0,9330	0,9070	0,9230	0,9080	30.271	28.011
19/06/2020	0,9340	0,9000	0,9200	0,9200	90.623	82.845
18/06/2020	0,9600	0,8920	0,9510	0,9080	258.970	236.734
17/06/2020	0,9880	0,9560	0,9680	0,9600	53.938	52.138
16/06/2020	0,9820	0,9530	0,9620	0,9750	44.260	43.018
15/06/2020	0,9490	0,8650	0,8970	0,9480	241.975	219.200
12/06/2020	0,8980	0,8800	0,8920	0,8970	131.161	116.755
11/06/2020	0,9200	0,8700	0,9200	0,8800	219.546	195.263
10/06/2020	0,9850	0,9330	0,9750	0,9330	119.695	114.215
09/06/2020	1,0120	0,9520	1,0100	0,9700	192.722	188.850
05/06/2020	1,0380	0,9940	1,0220	1,0100	183.359	184.999
04/06/2020	1,0240	0,9810	1,0200	1,0160	57.523	58.009
03/06/2020	1,0440	1,0020	1,0020	1,0240	96.744	99.442
02/06/2020	1,0140	0,9970	0,9970	1,0100	53.900	54.272
01/06/2020	1,0220	0,9820	0,9820	0,9960	37.823	37.904
29/05/2020	1,0200	0,9420	1,0020	0,9980	61.380	61.214
28/05/2020	1,0440	0,9920	1,0360	1,0180	131.277	134.255
27/05/2020	1,0420	0,9710	1,0100	1,0080	135.406	138.692
26/05/2020	1,0380	0,9940	1,0000	1,0100	180.897	184.312
25/05/2020	1,0000	0,9400	0,9400	1,0000	138.136	135.577
22/05/2020	0,9450	0,9080	0,9080	0,9370	30.124	28.154
21/05/2020	0,9690	0,9320	0,9690	0,9320	37.022	35.258
20/05/2020	0,9590	0,9170	0,9310	0,9590	58.687	55.811
19/05/2020	0,9720	0,9300	0,9540	0,9350	36.972	35.031
18/05/2020	0,9570	0,9300	0,9360	0,9540	76.992	72.978
15/05/2020	0,9400	0,9000	0,9400	0,9140	47.676	43.387
14/05/2020	0,9100	0,8600	0,8800	0,9100	72.896	64.274
13/05/2020	0,8990	0,8540	0,8540	0,8900	72.103	63.587
12/05/2020	0,9100	0,8300	0,9100	0,8960	420.761	362.759
11/05/2020	0,9600	0,9000	0,9600	0,9100	92.829	86.360
08/05/2020	0,9470	0,9150	0,9260	0,9400	68.525	63.704
07/05/2020	0,9260	0,8990	0,9110	0,9030	95.671	87.002
06/05/2020	0,9750	0,9000	0,9750	0,9000	143.703	132.349
05/05/2020	0,9840	0,9350	0,9680	0,9510	117.294	112.331
04/05/2020	1,0100	0,9320	1,0100	0,9540	134.460	128.188
30/04/2020	1,0640	1,0020	1,0100	1,0300	140.652	145.271
29/04/2020	1,0560	1,0020	1,0200	1,0560	112.676	116.509
28/04/2020	1,0400	0,9710	1,0240	1,0400	171.857	173.506
27/04/2020	1,0240	0,9600	0,9630	1,0240	301.230	295.033
24/04/2020	0,9590	0,9000	0,9200	0,9500	166.754	155.127
23/04/2020	0,9650	0,9260	0,9580	0,9370	114.776	109.415
22/04/2020	0,9800	0,9430	0,9500	0,9600	92.134	88.575
21/04/2020	0,9600	0,8900	0,9150	0,9600	298.093	277.827
16/04/2020	0,9380	0,8860	0,8890	0,9380	164.706	148.508
15/04/2020	0,9200	0,8630	0,8980	0,8740	211.856	186.893
14/04/2020	0,9000	0,8120	0,8200	0,8980	321.633	276.912
09/04/2020	0,8780	0,7950	0,8780	0,7950	286.294	237.761
08/04/2020	0,8300	0,7890	0,7900	0,8200	172.366	139.208
07/04/2020	0,8150	0,7800	0,7850	0,7980	141.824	112.836
06/04/2020	0,7700	0,7400	0,7400	0,7600	93.935	70.750
03/04/2020	0,7300	0,6980	0,7110	0,7100	55.750	39.843
02/04/2020	0,7340	0,6880	0,7100	0,7100	251.551	179.400
01/04/2020	0,7300	0,6930	0,7200	0,7000	150.746	106.479
31/03/2020	0,7790	0,7400	0,7600	0,7400	170.256	128.911
30/03/2020	0,7700	0,7260	0,7580	0,7350	315.164	233.605
27/03/2020	0,8400	0,7900	0,8400	0,7900	116.300	93.864
26/03/2020	0,8630	0,8180	0,8590	0,8520	331.980	279.345
24/03/2020	0,8670	0,8200	0,8410	0,8590	126.723	107.054
23/03/2020	0,8840	0,7700	0,8600	0,8150	281.075	234.807
20/03/2020	0,9300	0,8300	0,9000	0,9200	394.014	344.196
19/03/2020	0,8810	0,7250	0,7300	0,8810	381.072	302.734
18/03/2020	0,6780	0,6100	0,6360	0,6780	152.705	95.171
17/03/2020	0,6600	0,6100	0,6600	0,6320	102.064	63.077
16/03/2020	0,6300	0,5850	0,6100	0,6120	146.273	88.454
13/03/2020	0,7310	0,6500	0,7000	0,6600	230.425	159.677
12/03/2020	0,7000	0,6420	0,7000	0,6800	332.407	223.079
11/03/2020	0,7770	0,6980	0,7500	0,7360	295.821	217.535
10/03/2020	0,7760	0,7300	0,7710	0,7480	358.115	269.725
09/03/2020	0,8500	0,6900	0,7000	0,6900	453.348	335.872
06/03/2020	0,9880	0,9400	0,9710	0,9400	288.952	276.883
05/03/2020	1,1380	1,0080	1,1380	1,0200	326.324	346.351
04/03/2020	1,1600	1,1100	1,1400	1,1060	189.104	215.373
03/03/2020	1,2000	1,1200	1,1600	1,1380	503.987	582.906
28/02/2020	1,1000	1,0000	1,0700	1,0940	521.009	548.687
27/02/2020	1,1740	1,1000	1,1400	1,1140	159.806	183.269
26/02/2020	1,1800	1,1220	1,1340	1,1440	389.178	446.157
25/02/2020	1,2200	1,1340	1,2000	1,1900	320.904	379.749
24/02/2020	1,3100	1,1400	1,3000	1,1600	335.907	416.659
21/02/2020	1,3820	1,3460	1,3820	1,3500	164.107	222.869
20/02/2020	1,3920	1,3700	1,3920	1,3820	46.353	64.070
19/02/2020	1,3960	1,3820	1,3840	1,3940	41.181	57.063
18/02/2020	1,4160	1,3840	1,4160	1,3840	37.052	51.562
17/02/2020	1,4280	1,3740	1,4160	1,4160	70.085	97.918
14/02/2020	1,4260	1,4100	1,4200	1,4100	15.955	22.655
13/02/2020	1,4200	1,3920	1,4200	1,4200	59.297	83.268
12/02/2020	1,4440	1,4140	1,4360	1,4140	41.381	59.069
11/02/2020	1,4480	1,4100	1,4440	1,4340	49.280	70.440
10/02/2020	1,4220	1,3900	1,4200	1,4020	46.560	65.456
07/02/2020	1,4560	1,4100	1,4560	1,4300	41.081	58.954
06/02/2020	1,4560	1,4340	1,4500	1,4500	27.679	40.071
05/02/2020	1,4500	1,4100	1,4320	1,4500	34.346	49.495
04/02/2020	1,4500	1,3960	1,3960	1,4400	61.001	86.972
03/02/2020	1,4220	1,3880	1,4080	1,3880	80.152	112.115
31/01/2020	1,4880	1,3980	1,4880	1,4080	84.319	120.317
30/01/2020	1,4800	1,4280	1,4800	1,4800	159.342	230.580
29/01/2020	1,5040	1,4800	1,4960	1,4880	115.013	171.609
28/01/2020	1,4980	1,4440	1,4520	1,4880	220.609	323.976
27/01/2020	1,4900	1,4300	1,4700	1,4660	173.747	253.917
24/01/2020	1,5100	1,4600	1,4640	1,5100	185.713	274.537
23/01/2020	1,4800	1,4520	1,4520	1,4680	71.269	104.551
22/01/2020	1,4800	1,4520	1,4800	1,4780	137.919	201.496
21/01/2020	1,4700	1,4320	1,4700	1,4600	151.862	220.827
20/01/2020	1,4780	1,4300	1,4680	1,4700	113.956	166.077
17/01/2020	1,4620	1,4500	1,4520	1,4580	150.352	219.270
16/01/2020	1,4760	1,4280	1,4600	1,4600	130.205	189.709
15/01/2020	1,4840	1,4300	1,4400	1,4600	487.126	708.323
14/01/2020	1,4260	1,4060	1,4100	1,4260	84.414	119.587
13/01/2020	1,4200	1,3900	1,3900	1,4020	174.423	245.571
10/01/2020	1,4000	1,3800	1,3800	1,3840	53.827	74.904
09/01/2020	1,4180	1,3800	1,3800	1,4020	92.378	129.954
08/01/2020	1,4000	1,3500	1,3700	1,3980	111.453	153.388
07/01/2020	1,4220	1,3780	1,4000	1,3780	161.639	226.027
03/01/2020	1,4300	1,3740	1,3820	1,4000	207.237	290.930
02/01/2020	1,4300	1,3420	1,3560	1,4300	288.618	402.495
31/12/2019	1,3580	1,3340	1,3560	1,3580	39.349	53.054
30/12/2019	1,3600	1,3400	1,3600	1,3580	26.562	35.896
27/12/2019	1,3540	1,3340	1,3340	1,3520	94.176	126.770
23/12/2019	1,3340	1,2920	1,2920	1,3220	103.538	136.982
20/12/2019	1,3380	1,2840	1,3380	1,2960	176.245	231.239
19/12/2019	1,3400	1,2900	1,2920	1,3300	153.325	202.883
18/12/2019	1,3320	1,2700	1,2720	1,3040	139.693	181.719
17/12/2019	1,2900	1,2500	1,2800	1,2900	135.187	170.643
16/12/2019	1,3060	1,2740	1,2900	1,2860	70.841	91.112
13/12/2019	1,3180	1,2920	1,2920	1,3160	86.450	113.380
12/12/2019	1,2900	1,2700	1,2780	1,2900	19.848	25.354
11/12/2019	1,2900	1,2600	1,2700	1,2900	66.089	84.418
10/12/2019	1,2700	1,2500	1,2600	1,2700	53.339	67.273
09/12/2019	1,2780	1,2600	1,2760	1,2700	31.258	39.693
06/12/2019	1,2960	1,2720	1,2960	1,2800	43.893	56.365
05/12/2019	1,2860	1,2780	1,2860	1,2780	50.284	64.456
04/12/2019	1,3000	1,2840	1,3000	1,2880	61.095	78.894
03/12/2019	1,3180	1,2820	1,3180	1,3000	55.934	72.652
02/12/2019	1,3260	1,2980	1,3200	1,3180	82.350	107.792
29/11/2019	1,3240	1,3060	1,3100	1,3180	51.398	67.698
28/11/2019	1,3140	1,3000	1,3080	1,3040	54.124	70.665
27/11/2019	1,3200	1,3020	1,3120	1,3180	47.173	61.824
26/11/2019	1,3280	1,3180	1,3240	1,3220	36.576	48.484
25/11/2019	1,3340	1,3020	1,3020	1,3180	64.111	84.894
22/11/2019	1,3300	1,3000	1,3300	1,3200	75.779	99.423
21/11/2019	1,3420	1,3240	1,3340	1,3300	38.450	51.474
20/11/2019	1,3540	1,3320	1,3500	1,3460	36.009	48.411
19/11/2019	1,3620	1,3440	1,3540	1,3600	45.417	61.565
18/11/2019	1,3640	1,3520	1,3600	1,3580	76.513	103.793
15/11/2019	1,3600	1,3300	1,3400	1,3560	62.601	84.416
14/11/2019	1,3560	1,3000	1,3100	1,3520	97.534	130.280
13/11/2019	1,3160	1,3000	1,3080	1,3140	40.369	52.713
12/11/2019	1,3140	1,3000	1,3020	1,3140	35.356	46.245
11/11/2019	1,3460	1,2980	1,3280	1,3060	31.802	41.797
08/11/2019	1,3420	1,3100	1,3260	1,3100	58.329	77.044
07/11/2019	1,3500	1,3200	1,3280	1,3320	77.631	103.466
06/11/2019	1,3400	1,3160	1,3400	1,3300	45.732	60.927
05/11/2019	1,3600	1,3240	1,3600	1,3240	73.206	97.889
04/11/2019	1,3720	1,3540	1,3560	1,3640	38.839	52.823
01/11/2019	1,3600	1,3320	1,3320	1,3560	95.263	128.339
31/10/2019	1,3420	1,3300	1,3400	1,3300	57.575	77.067
30/10/2019	1,3500	1,3320	1,3400	1,3380	39.694	53.077
29/10/2019	1,3700	1,3200	1,3520	1,3200	58.256	78.791
25/10/2019	1,3620	1,3300	1,3600	1,3620	47.992	64.881
24/10/2019	1,3760	1,3520	1,3640	1,3540	42.707	58.283
23/10/2019	1,3760	1,3500	1,3560	1,3600	38.652	53.002
22/10/2019	1,3700	1,3400	1,3560	1,3620	70.146	94.783
21/10/2019	1,3600	1,3400	1,3540	1,3500	22.618	30.568
18/10/2019	1,3540	1,3400	1,3500	1,3520	40.477	54.458
17/10/2019	1,3700	1,3380	1,3400	1,3500	47.758	64.581
16/10/2019	1,3700	1,3320	1,3400	1,3480	59.691	80.754
15/10/2019	1,3640	1,3320	1,3540	1,3340	65.549	88.352
14/10/2019	1,3660	1,3400	1,3660	1,3420	59.286	80.200
11/10/2019	1,3660	1,3300	1,3340	1,3660	126.979	171.354
10/10/2019	1,3200	1,2600	1,2600	1,3140	75.947	97.553
09/10/2019	1,2900	1,2540	1,2540	1,2700	63.173	80.898
08/10/2019	1,2980	1,2580	1,2920	1,2700	42.494	54.627
07/10/2019	1,3000	1,2860	1,2860	1,2940	37.435	48.309
04/10/2019	1,3000	1,2540	1,3000	1,2860	131.407	167.408
03/10/2019	1,3100	1,2580	1,3100	1,2640	111.713	142.761
02/10/2019	1,3620	1,2860	1,3400	1,2860	178.015	235.880
01/10/2019	1,3680	1,3500	1,3680	1,3520	82.647	112.004
30/09/2019	1,3800	1,3520	1,3720	1,3520	68.050	92.493
27/09/2019	1,3800	1,3520	1,3800	1,3680	87.226	119.164
26/09/2019	1,3980	1,3600	1,3900	1,3600	254.925	351.735
25/09/2019	1,3800	1,3500	1,3700	1,3500	99.012	134.810
24/09/2019	1,3880	1,3600	1,3600	1,3860	48.678	67.038
23/09/2019	1,3760	1,3600	1,3660	1,3700	31.096	42.493
20/09/2019	1,3980	1,3680	1,3980	1,3840	90.566	124.860
19/09/2019	1,4080	1,3760	1,4040	1,4040	70.283	97.896
18/09/2019	1,4180	1,3800	1,4160	1,4000	91.552	127.999
17/09/2019	1,4000	1,3720	1,3900	1,3900	60.706	83.936
16/09/2019	1,4280	1,3820	1,4100	1,3900	128.484	179.525
13/09/2019	1,4100	1,3560	1,3680	1,4100	63.485	87.087
12/09/2019	1,3800	1,3580	1,3780	1,3740	35.311	48.349
11/09/2019	1,3820	1,3480	1,3520	1,3800	60.606	83.004
10/09/2019	1,3840	1,3520	1,3660	1,3520	59.062	80.717
09/09/2019	1,3980	1,3580	1,3980	1,3700	49.663	68.071
06/09/2019	1,4340	1,3980	1,4160	1,3980	74.420	105.160
05/09/2019	1,4340	1,3980	1,4120	1,4300	142.550	201.538
04/09/2019	1,4080	1,3900	1,4040	1,3900	50.561	70.805
03/09/2019	1,4080	1,3840	1,4040	1,3900	49.225	68.803
02/09/2019	1,4400	1,3840	1,4400	1,4040	71.361	100.496
30/08/2019	1,4400	1,4140	1,4260	1,4340	63.600	90.872
29/08/2019	1,4280	1,3920	1,3920	1,4200	182.132	256.721
28/08/2019	1,4020	1,3720	1,3740	1,3840	110.627	153.374
27/08/2019	1,3600	1,3240	1,3540	1,3600	52.139	69.837
26/08/2019	1,3660	1,3200	1,3660	1,3480	79.707	106.976
23/08/2019	1,4180	1,3500	1,4000	1,3660	84.028	117.137
22/08/2019	1,3920	1,3700	1,3920	1,3900	60.686	83.902
21/08/2019	1,3960	1,3620	1,3620	1,3840	73.219	101.177
20/08/2019	1,3940	1,3700	1,3940	1,3760	72.567	100.452
19/08/2019	1,3940	1,3400	1,3480	1,3860	129.852	179.034
16/08/2019	1,3480	1,3120	1,3480	1,3320	101.420	134.079
14/08/2019	1,3780	1,3200	1,3600	1,3460	84.233	114.200
13/08/2019	1,3900	1,3340	1,3500	1,3480	78.746	107.002
12/08/2019	1,4100	1,3320	1,3980	1,3540	129.823	175.300
09/08/2019	1,4100	1,3760	1,4000	1,3980	85.985	119.481
08/08/2019	1,4120	1,3680	1,3720	1,3980	71.503	98.755
07/08/2019	1,4380	1,3720	1,4200	1,3720	100.457	141.901
06/08/2019	1,4400	1,4100	1,4120	1,4120	117.730	166.465
05/08/2019	1,4660	1,4120	1,4500	1,4120	77.572	111.564
02/08/2019	1,5200	1,4700	1,4980	1,4700	157.054	234.545
01/08/2019	1,5280	1,4900	1,5060	1,5120	116.556	175.646
31/07/2019	1,5400	1,4920	1,5400	1,5120	111.333	167.364
30/07/2019	1,5540	1,4840	1,5500	1,5040	105.682	159.693
29/07/2019	1,5620	1,5320	1,5320	1,5460	99.562	154.643
26/07/2019	1,5720	1,5220	1,5600	1,5320	89.466	139.119
25/07/2019	1,6100	1,5420	1,6000	1,5600	228.442	363.663
24/07/2019	1,5980	1,5440	1,5480	1,5980	245.531	384.678
23/07/2019	1,5480	1,5020	1,5380	1,5420	140.614	214.622
22/07/2019	1,5400	1,4880	1,5000	1,5300	211.535	322.292
19/07/2019	1,5200	1,4700	1,5100	1,4900	68.975	102.579
18/07/2019	1,5060	1,4800	1,4800	1,4800	154.176	230.232
17/07/2019	1,5000	1,4700	1,4840	1,4880	237.952	353.342
16/07/2019	1,5100	1,3940	1,4120	1,5000	282.624	407.773
15/07/2019	1,4440	1,4040	1,4400	1,4100	62.026	88.632
12/07/2019	1,4580	1,4160	1,4580	1,4400	119.442	170.997
11/07/2019	1,4920	1,4420	1,4600	1,4480	71.614	105.214
10/07/2019	1,4740	1,4360	1,4360	1,4540	104.546	152.425
09/07/2019	1,5100	1,3920	1,4900	1,4360	142.322	209.306
08/07/2019	1,5500	1,5000	1,5500	1,5000	90.217	137.042
05/07/2019	1,5580	1,5240	1,5560	1,5420	145.754	224.737
04/07/2019	1,5900	1,5480	1,5680	1,5560	355.423	557.976
03/07/2019	1,5680	1,5380	1,5460	1,5680	305.034	473.167
02/07/2019	1,5560	1,5180	1,5560	1,5460	122.202	187.613
01/07/2019	1,5600	1,5300	1,5400	1,5600	125.044	192.224
28/06/2019	1,5800	1,5400	1,5600	1,5400	131.462	205.081
27/06/2019	1,5680	1,5060	1,5200	1,5680	526.194	804.057
26/06/2019	1,5240	1,4800	1,5000	1,5200	159.555	240.713
25/06/2019	1,5300	1,4720	1,4900	1,5000	501.972	755.048
24/06/2019	1,4860	1,4600	1,4700	1,4820	137.900	202.881
21/06/2019	1,4880	1,4140	1,4140	1,4700	258.572	374.293
20/06/2019	1,4740	1,4400	1,4600	1,4580	92.302	134.356
19/06/2019	1,4820	1,4560	1,4800	1,4560	129.948	190.765
18/06/2019	1,4860	1,4500	1,4820	1,4860	323.705	473.938
14/06/2019	1,5040	1,4620	1,4900	1,4860	161.129	239.284
13/06/2019	1,5000	1,4500	1,4660	1,4920	369.608	546.450
12/06/2019	1,5200	1,4400	1,4540	1,4700	200.186	296.571
11/06/2019	1,4700	1,4200	1,4700	1,4600	154.591	223.108
10/06/2019	1,4720	1,4180	1,4320	1,4620	260.371	377.682
07/06/2019	1,4380	1,3700	1,4000	1,4380	100.920	140.183
06/06/2019	1,4400	1,3880	1,4100	1,3900	158.099	223.595
05/06/2019	1,4620	1,4060	1,4620	1,4340	216.285	310.077
04/06/2019	1,4900	1,3800	1,4020	1,4440	664.218	948.960
03/06/2019	1,3980	1,3120	1,3380	1,3940	273.856	367.996
31/05/2019	1,3300	1,2980	1,3000	1,3200	178.789	234.141
30/05/2019	1,3360	1,3060	1,3220	1,3240	203.569	269.267
29/05/2019	1,3360	1,3060	1,3200	1,3240	78.169	103.280
28/05/2019	1,3440	1,2940	1,3320	1,3200	124.928	164.713
27/05/2019	1,3400	1,2900	1,3060	1,3400	306.125	402.213
24/05/2019	1,2700	1,2420	1,2600	1,2600	83.069	104.426
23/05/2019	1,2880	1,2460	1,2540	1,2460	46.379	58.372
22/05/2019	1,3040	1,2600	1,2720	1,2620	113.612	145.808
21/05/2019	1,2840	1,2600	1,2840	1,2660	84.875	107.730
20/05/2019	1,3260	1,2720	1,2980	1,2760	213.506	277.978
17/05/2019	1,2700	1,2600	1,2620	1,2680	37.280	47.073
16/05/2019	1,2880	1,2500	1,2500	1,2540	50.447	63.873
15/05/2019	1,2980	1,2540	1,2860	1,2600	90.525	116.392
14/05/2019	1,2880	1,2480	1,2480	1,2820	97.288	124.157
13/05/2019	1,2660	1,2140	1,2240	1,2540	78.392	96.546
10/05/2019	1,2540	1,2060	1,2060	1,2340	52.303	64.844
09/05/2019	1,2340	1,2020	1,2340	1,2100	93.750	114.372
08/05/2019	1,2680	1,2200	1,2640	1,2200	189.186	234.052
07/05/2019	1,2800	1,2500	1,2620	1,2620	86.502	108.802
06/05/2019	1,2840	1,2500	1,2800	1,2500	75.863	96.150
03/05/2019	1,3060	1,2880	1,3000	1,2880	72.671	94.151
02/05/2019	1,3060	1,2800	1,2880	1,3000	56.238	72.693
30/04/2019	1,3020	1,2700	1,2980	1,2780	53.271	68.954
25/04/2019	1,3000	1,2740	1,2860	1,3000	21.431	27.622
24/04/2019	1,3160	1,2500	1,3160	1,2860	81.196	103.487
23/04/2019	1,3240	1,2840	1,3240	1,2940	143.576	186.741
18/04/2019	1,3200	1,2940	1,3100	1,3060	37.781	49.251
17/04/2019	1,3300	1,2900	1,3040	1,3200	150.643	198.150
16/04/2019	1,3040	1,2720	1,2920	1,2980	49.640	64.266
15/04/2019	1,3000	1,2660	1,2740	1,2980	158.044	203.287
12/04/2019	1,2840	1,2620	1,2740	1,2660	132.957	169.570
11/04/2019	1,2860	1,2520	1,2540	1,2740	112.942	143.528
10/04/2019	1,2900	1,2400	1,2720	1,2500	327.055	412.293
09/04/2019	1,3240	1,2700	1,3000	1,2720	143.224	187.098
08/04/2019	1,3180	1,3000	1,3180	1,3160	53.151	69.535
05/04/2019	1,3280	1,3060	1,3180	1,3080	135.100	178.037
04/04/2019	1,3360	1,3080	1,3200	1,3220	117.081	154.912
03/04/2019	1,3600	1,3000	1,3560	1,3100	243.125	321.245
02/04/2019	1,3520	1,3180	1,3220	1,3440	115.655	154.899
01/04/2019	1,3300	1,2960	1,3040	1,3220	109.900	144.957
29/03/2019	1,2980	1,2600	1,2780	1,2980	97.215	124.166
28/03/2019	1,2900	1,2720	1,2840	1,2800	40.051	51.310
27/03/2019	1,2900	1,2780	1,2900	1,2800	54.145	69.559
26/03/2019	1,2960	1,2700	1,2820	1,2860	103.480	132.797
22/03/2019	1,3280	1,2820	1,3280	1,2960	72.823	95.405
21/03/2019	1,3340	1,3020	1,3200	1,3200	216.467	285.077
20/03/2019	1,3260	1,2980	1,3200	1,2980	68.339	89.517
19/03/2019	1,3500	1,3160	1,3420	1,3200	129.566	171.991
18/03/2019	1,3700	1,3180	1,3320	1,3400	118.305	158.132
15/03/2019	1,3400	1,3060	1,3200	1,3240	75.396	99.694
14/03/2019	1,3440	1,2800	1,3100	1,3200	131.859	174.639
13/03/2019	1,3120	1,2900	1,3000	1,3120	111.285	144.612
12/03/2019	1,2880	1,2580	1,2760	1,2800	43.950	55.945
08/03/2019	1,3120	1,2640	1,3120	1,2760	48.273	61.531
07/03/2019	1,3340	1,2840	1,3000	1,2900	58.343	76.211
06/03/2019	1,3300	1,3000	1,3300	1,3260	114.679	150.686
05/03/2019	1,3740	1,3140	1,3620	1,3220	167.693	224.152
04/03/2019	1,4000	1,3200	1,3200	1,3620	384.576	522.816
01/03/2019	1,3240	1,2940	1,3060	1,3240	56.022	73.338
28/02/2019	1,3340	1,2900	1,2900	1,3120	132.819	173.660
27/02/2019	1,3040	1,2800	1,2940	1,2980	56.016	72.473
26/02/2019	1,3040	1,2540	1,2700	1,2940	143.285	185.056
25/02/2019	1,2900	1,2600	1,2620	1,2600	187.641	239.432
22/02/2019	1,3260	1,2600	1,2800	1,2600	220.012	282.721
21/02/2019	1,3260	1,2880	1,2940	1,3180	210.293	273.400
20/02/2019	1,3120	1,2900	1,3100	1,2900	79.326	102.759
19/02/2019	1,3260	1,2900	1,3220	1,3140	73.191	95.752
18/02/2019	1,3240	1,2660	1,2660	1,3200	130.532	169.948
15/02/2019	1,2800	1,2760	1,2800	1,2800	25.585	32.688
14/02/2019	1,2840	1,2640	1,2740	1,2800	34.962	44.692
13/02/2019	1,2800	1,2700	1,2720	1,2760	39.389	50.359
12/02/2019	1,3080	1,2880	1,2920	1,2880	49.950	64.766
11/02/2019	1,3020	1,2800	1,2860	1,3000	90.192	116.781
08/02/2019	1,2920	1,2560	1,2760	1,2900	44.444	56.891
07/02/2019	1,2800	1,2640	1,2800	1,2800	34.220	43.631
06/02/2019	1,2940	1,2620	1,2780	1,2780	92.107	117.928
05/02/2019	1,2860	1,2300	1,2380	1,2780	142.217	179.769
04/02/2019	1,2380	1,2120	1,2200	1,2240	38.181	46.872
01/02/2019	1,2300	1,2260	1,2280	1,2300	29.875	36.685
31/01/2019	1,2480	1,2200	1,2200	1,2220	35.166	43.415
30/01/2019	1,2460	1,2220	1,2240	1,2220	44.275	54.612
29/01/2019	1,2540	1,2200	1,2540	1,2300	50.855	63.184
28/01/2019	1,2680	1,2440	1,2560	1,2540	49.625	62.408
25/01/2019	1,2520	1,2300	1,2440	1,2380	34.691	43.230
24/01/2019	1,2440	1,2300	1,2440	1,2400	37.288	46.065
23/01/2019	1,2540	1,2320	1,2500	1,2340	70.873	88.100
22/01/2019	1,2500	1,2160	1,2220	1,2500	140.285	172.376
21/01/2019	1,2400	1,1920	1,2380	1,2220	42.914	52.179
18/01/2019	1,2160	1,1820	1,2160	1,2060	43.578	52.290
17/01/2019	1,2160	1,1920	1,2120	1,2000	48.547	58.619
16/01/2019	1,2320	1,2020	1,2060	1,2200	46.303	56.355
15/01/2019	1,2280	1,2000	1,2040	1,2000	50.879	61.497
14/01/2019	1,2340	1,2100	1,2280	1,2160	43.874	53.762
11/01/2019	1,2540	1,2380	1,2500	1,2400	38.264	47.580
10/01/2019	1,2600	1,2400	1,2560	1,2500	96.124	119.749
09/01/2019	1,2580	1,2440	1,2580	1,2560	126.338	157.855
08/01/2019	1,2600	1,2380	1,2380	1,2580	56.283	70.252
07/01/2019	1,2400	1,2120	1,2280	1,2400	48.891	59.824
04/01/2019	1,2460	1,2180	1,2460	1,2200	118.785	146.414
03/01/2019	1,2500	1,2100	1,2300	1,2500	69.507	85.373
02/01/2019	1,2600	1,2200	1,2600	1,2500	30.856	38.412
31/12/2018	1,2800	1,2560	1,2800	1,2680	29.997	37.962
28/12/2018	1,2760	1,2420	1,2700	1,2760	69.816	88.579
27/12/2018	1,2800	1,2220	1,2600	1,2700	56.710	71.511
21/12/2018	1,2780	1,2120	1,2120	1,2600	80.519	101.274
20/12/2018	1,2300	1,2040	1,2300	1,2120	31.613	38.609
19/12/2018	1,2500	1,2240	1,2500	1,2460	57.368	71.096
18/12/2018	1,2780	1,2080	1,2380	1,2480	70.916	88.606
17/12/2018	1,2640	1,2200	1,2620	1,2460	41.492	51.794
14/12/2018	1,2840	1,2460	1,2780	1,2660	78.499	99.080
13/12/2018	1,2820	1,2320	1,2500	1,2820	300.613	382.671
12/12/2018	1,2600	1,2120	1,2120	1,2580	70.704	87.784
11/12/2018	1,2320	1,1700	1,1700	1,2100	76.355	91.536
10/12/2018	1,1960	1,1700	1,1960	1,1700	39.894	47.002
07/12/2018	1,2200	1,2000	1,2000	1,2040	58.110	70.054
06/12/2018	1,2160	1,1900	1,2160	1,2000	81.201	97.065
05/12/2018	1,2340	1,1720	1,1740	1,2160	40.880	49.476
04/12/2018	1,2500	1,1900	1,2500	1,2100	120.526	146.838
03/12/2018	1,2360	1,1400	1,1400	1,2200	357.524	424.870
30/11/2018	1,1380	1,0900	1,1080	1,1320	46.776	52.005
29/11/2018	1,1260	1,0740	1,1000	1,1120	47.731	52.485
28/11/2018	1,1080	1,0740	1,1080	1,1000	44.442	48.630
27/11/2018	1,1180	1,1000	1,1100	1,1160	42.248	46.778
26/11/2018	1,1180	1,0800	1,1100	1,1100	83.615	92.574
23/11/2018	1,1040	1,0700	1,0800	1,1000	43.697	47.799
22/11/2018	1,0940	1,0580	1,0800	1,0880	20.050	21.612
21/11/2018	1,0800	1,0500	1,0780	1,0800	62.961	67.480
20/11/2018	1,0900	1,0560	1,0640	1,0680	32.958	35.464
19/11/2018	1,1280	1,0780	1,1280	1,0980	31.290	34.938
16/11/2018	1,1380	1,0820	1,1200	1,1380	67.109	74.582
15/11/2018	1,1260	1,1020	1,1020	1,1200	62.807	69.838
14/11/2018	1,1260	1,1000	1,1220	1,1180	56.786	63.355
13/11/2018	1,1420	1,1100	1,1220	1,1300	70.485	80.251
12/11/2018	1,1380	1,1140	1,1260	1,1360	45.945	51.555
09/11/2018	1,1480	1,1280	1,1280	1,1400	63.009	71.545
08/11/2018	1,1500	1,1220	1,1380	1,1420	37.540	42.860
07/11/2018	1,1380	1,0960	1,0960	1,1300	67.815	75.678
06/11/2018	1,1080	1,0820	1,0880	1,0960	30.319	33.087
05/11/2018	1,1000	1,0800	1,0800	1,0920	43.301	47.058
02/11/2018	1,0920	1,0520	1,0900	1,0840	34.659	37.273
01/11/2018	1,1120	1,0700	1,1120	1,0800	42.062	46.413
31/10/2018	1,1140	1,0740	1,0740	1,1140	93.910	102.466
30/10/2018	1,0760	1,0520	1,0740	1,0700	48.491	51.595
29/10/2018	1,0900	1,0600	1,0700	1,0700	47.000	50.198
26/10/2018	1,0680	1,0500	1,0500	1,0680	42.932	45.231
25/10/2018	1,0860	1,0540	1,0560	1,0700	58.433	62.684
24/10/2018	1,0860	1,0220	1,0400	1,0860	91.030	95.549
23/10/2018	1,0400	1,0100	1,0220	1,0360	72.340	73.991
22/10/2018	1,0800	1,0300	1,0800	1,0300	85.955	90.865
19/10/2018	1,0800	1,0400	1,0480	1,0600	52.971	56.535
18/10/2018	1,0900	1,0700	1,0840	1,0900	40.850	44.244
17/10/2018	1,1220	1,0820	1,1160	1,0860	63.597	70.472
16/10/2018	1,1180	1,1000	1,1000	1,1140	54.514	60.381
15/10/2018	1,1100	1,0700	1,0980	1,1000	160.725	174.282
12/10/2018	1,1100	1,0700	1,0980	1,0980	101.520	110.921
11/10/2018	1,0980	1,0200	1,0920	1,0980	79.261	84.046
10/10/2018	1,1240	1,0880	1,0940	1,0920	70.920	77.717
09/10/2018	1,1600	1,0600	1,1600	1,0880	120.142	132.194
08/10/2018	1,1420	1,1160	1,1420	1,1400	82.152	92.719
05/10/2018	1,1940	1,1480	1,1940	1,1700	50.995	60.266
04/10/2018	1,2100	1,1640	1,1900	1,1960	110.409	132.147
03/10/2018	1,2200	1,1420	1,2100	1,2000	83.803	98.574
02/10/2018	1,2480	1,2060	1,2480	1,2060	55.811	68.488
01/10/2018	1,2600	1,2100	1,2100	1,2580	75.105	93.383
28/09/2018	1,2800	1,2060	1,2800	1,2360	128.083	160.029
27/09/2018	1,2800	1,2100	1,2300	1,2600	183.553	229.968
26/09/2018	1,2800	1,2200	1,2480	1,2580	115.169	144.801
25/09/2018	1,2520	1,1960	1,1960	1,2440	150.390	184.858
24/09/2018	1,1980	1,1340	1,1340	1,1980	84.325	99.068
21/09/2018	1,1400	1,1280	1,1320	1,1400	49.428	56.115
20/09/2018	1,1380	1,1140	1,1340	1,1340	69.427	78.501
19/09/2018	1,1560	1,1200	1,1200	1,1380	69.513	79.356
18/09/2018	1,1200	1,1040	1,1040	1,1120	39.092	43.511
17/09/2018	1,1180	1,1000	1,1180	1,1160	46.433	51.638
14/09/2018	1,1460	1,1000	1,1000	1,1180	49.862	56.015
13/09/2018	1,1240	1,1000	1,1240	1,1180	59.588	66.407
12/09/2018	1,1400	1,1160	1,1200	1,1200	44.250	49.690
11/09/2018	1,1440	1,1200	1,1400	1,1200	50.600	57.438
10/09/2018	1,1500	1,1100	1,1100	1,1400	55.060	62.639
07/09/2018	1,1280	1,0920	1,1280	1,1100	71.681	79.908
06/09/2018	1,1300	1,0900	1,1020	1,0900	61.648	68.478
05/09/2018	1,1300	1,1000	1,1300	1,1180	87.280	97.956
04/09/2018	1,1400	1,1180	1,1360	1,1360	36.101	40.936
03/09/2018	1,1660	1,1200	1,1660	1,1420	54.920	62.807
31/08/2018	1,1700	1,1500	1,1680	1,1680	73.619	85.396
30/08/2018	1,1900	1,1620	1,1820	1,1780	49.760	58.495
29/08/2018	1,1800	1,1600	1,1680	1,1760	47.189	55.175
28/08/2018	1,1840	1,1600	1,1720	1,1700	57.445	67.294
27/08/2018	1,1740	1,1500	1,1500	1,1700	57.485	66.797
24/08/2018	1,1540	1,1380	1,1540	1,1480	50.748	58.209
23/08/2018	1,1500	1,1020	1,1020	1,1500	97.208	109.781
22/08/2018	1,1100	1,0700	1,1100	1,1020	199.134	216.934
21/08/2018	1,1460	1,1160	1,1440	1,1300	33.106	37.673
20/08/2018	1,1600	1,1260	1,1560	1,1400	105.315	120.305
17/08/2018	1,1800	1,1400	1,1400	1,1560	77.694	90.437
16/08/2018	1,2000	1,1000	1,2000	1,1400	187.569	215.866
14/08/2018	1,2200	1,1900	1,2200	1,2000	62.298	75.407
13/08/2018	1,2600	1,2200	1,2460	1,2200	66.810	82.833
10/08/2018	1,2700	1,2480	1,2660	1,2680	48.584	61.409
09/08/2018	1,2740	1,2540	1,2700	1,2740	46.680	59.209
08/08/2018	1,2700	1,2500	1,2700	1,2700	44.660	56.485
07/08/2018	1,2720	1,2600	1,2700	1,2700	52.582	66.723
06/08/2018	1,2700	1,2500	1,2600	1,2700	44.209	55.758
03/08/2018	1,2760	1,2580	1,2700	1,2640	41.260	52.252
02/08/2018	1,2700	1,2420	1,2700	1,2660	52.211	65.641
01/08/2018	1,2800	1,2660	1,2800	1,2740	44.270	56.397
31/07/2018	1,2920	1,2720	1,2920	1,2880	44.560	57.362
30/07/2018	1,2880	1,2680	1,2820	1,2880	64.235	82.218
27/07/2018	1,3000	1,2700	1,2980	1,2820	65.991	84.731
26/07/2018	1,3100	1,2740	1,2740	1,2880	60.827	78.612
25/07/2018	1,3000	1,2800	1,2900	1,2800	75.220	96.888
24/07/2018	1,3000	1,2600	1,2600	1,2840	77.396	99.272
23/07/2018	1,2860	1,2400	1,2800	1,2760	44.527	56.682
20/07/2018	1,3000	1,2560	1,2560	1,2780	65.542	83.977
19/07/2018	1,2840	1,2580	1,2840	1,2580	53.822	68.450
18/07/2018	1,3000	1,2540	1,2660	1,2900	62.761	79.820
17/07/2018	1,2780	1,2520	1,2700	1,2600	50.960	64.682
16/07/2018	1,2680	1,2540	1,2640	1,2680	33.090	41.662
13/07/2018	1,2700	1,2600	1,2680	1,2640	34.769	43.990
12/07/2018	1,2700	1,2500	1,2700	1,2680	43.212	54.805
11/07/2018	1,2700	1,2340	1,2340	1,2700	40.953	51.493
10/07/2018	1,2740	1,2560	1,2720	1,2680	33.130	42.034
09/07/2018	1,2720	1,2580	1,2660	1,2720	51.550	65.364
06/07/2018	1,2740	1,2340	1,2700	1,2660	58.030	73.228
05/07/2018	1,2840	1,2680	1,2800	1,2780	32.047	40.939
04/07/2018	1,3360	1,2700	1,3260	1,2700	213.844	281.221
03/07/2018	1,3200	1,2800	1,2800	1,3200	120.328	156.829
02/07/2018	1,2900	1,2340	1,2500	1,2900	125.821	157.884
29/06/2018	1,2740	1,2500	1,2500	1,2560	55.335	69.831
28/06/2018	1,2900	1,2400	1,2900	1,2560	80.760	102.049
27/06/2018	1,3000	1,2660	1,2800	1,3000	57.260	73.607
26/06/2018	1,3100	1,2600	1,2720	1,2800	122.149	157.619
25/06/2018	1,2900	1,2500	1,2600	1,2780	61.418	77.587
22/06/2018	1,3440	1,2700	1,3300	1,2700	171.278	226.329
21/06/2018	1,3300	1,2420	1,2520	1,3300	251.855	323.655
20/06/2018	1,2480	1,1900	1,1900	1,2460	81.029	98.690
19/06/2018	1,2200	1,1800	1,2020	1,1800	67.239	80.940
18/06/2018	1,2260	1,1720	1,1880	1,2200	79.206	93.787
15/06/2018	1,1960	1,1700	1,1860	1,1880	54.850	64.977
14/06/2018	1,1880	1,1600	1,1640	1,1880	43.369	50.661
13/06/2018	1,1700	1,1420	1,1500	1,1600	79.906	92.057
12/06/2018	1,1760	1,1500	1,1640	1,1520	109.950	127.375
11/06/2018	1,1900	1,1620	1,1820	1,1620	36.868	43.492
08/06/2018	1,1920	1,1700	1,1920	1,1820	67.580	79.756
07/06/2018	1,1900	1,1600	1,1760	1,1760	88.436	103.653
06/06/2018	1,2360	1,1600	1,2360	1,1600	149.060	176.319
05/06/2018	1,2280	1,1800	1,1800	1,2180	48.746	58.894
04/06/2018	1,2100	1,1820	1,2080	1,2000	36.680	44.019
01/06/2018	1,2200	1,1660	1,1700	1,2100	57.548	68.204
31/05/2018	1,1900	1,1300	1,1560	1,1800	109.940	129.094
30/05/2018	1,2100	1,1600	1,1600	1,1700	103.734	122.815
29/05/2018	1,2100	1,1500	1,2100	1,1620	231.188	267.531
25/05/2018	1,2920	1,2100	1,2800	1,2200	78.387	98.420
24/05/2018	1,3440	1,2860	1,3360	1,2860	86.765	114.431
23/05/2018	1,3380	1,3120	1,3300	1,3360	84.535	112.062
22/05/2018	1,3460	1,2780	1,2780	1,3380	74.657	97.413
21/05/2018	1,2960	1,2740	1,2900	1,2780	36.262	46.726
18/05/2018	1,2960	1,2400	1,2800	1,2700	97.039	123.267
17/05/2018	1,3000	1,2600	1,2620	1,2600	88.691	113.617
16/05/2018	1,3200	1,2800	1,2840	1,2840	112.795	146.914
15/05/2018	1,3580	1,3000	1,3120	1,3180	105.357	139.763
14/05/2018	1,3580	1,2900	1,3200	1,3400	97.521	128.680
11/05/2018	1,3360	1,3100	1,3220	1,3300	50.950	67.360
10/05/2018	1,3380	1,3000	1,3160	1,3000	72.326	95.795
09/05/2018	1,3720	1,3320	1,3700	1,3320	100.702	135.492
08/05/2018	1,3500	1,1900	1,3200	1,3400	293.258	376.627
07/05/2018	1,3400	1,2520	1,2620	1,3220	189.257	245.638
04/05/2018	1,3560	1,2700	1,3560	1,2740	102.855	134.648
03/05/2018	1,3700	1,3200	1,3500	1,3260	165.156	222.436
02/05/2018	1,3740	1,3220	1,3220	1,3660	176.446	238.327
30/04/2018	1,3600	1,3300	1,3600	1,3320	183.727	246.216
27/04/2018	1,3460	1,3020	1,3100	1,3440	205.043	271.026
26/04/2018	1,3000	1,2720	1,2720	1,2980	71.010	90.631
25/04/2018	1,2960	1,2660	1,2800	1,2720	125.675	160.746
24/04/2018	1,3160	1,2900	1,2900	1,3000	178.062	231.591
23/04/2018	1,3100	1,2680	1,2680	1,2960	252.955	328.059
20/04/2018	1,2860	1,2640	1,2840	1,2680	134.858	171.408
19/04/2018	1,3000	1,2620	1,2620	1,2800	204.136	259.817
18/04/2018	1,2880	1,2660	1,2800	1,2700	131.972	168.533
17/04/2018	1,2900	1,2680	1,2800	1,2880	184.285	235.401
16/04/2018	1,2820	1,2540	1,2540	1,2680	87.080	110.098
13/04/2018	1,2860	1,2400	1,2400	1,2540	193.566	243.741
12/04/2018	1,2360	1,1900	1,1900	1,2320	144.158	174.975
11/04/2018	1,2280	1,1900	1,2120	1,2000	98.611	119.111
10/04/2018	1,2340	1,1880	1,1880	1,2260	163.657	200.055
05/04/2018	1,1880	1,1500	1,1600	1,1880	123.948	144.062
04/04/2018	1,1560	1,1240	1,1500	1,1260	92.007	105.480
03/04/2018	1,1600	1,1080	1,1600	1,1380	221.720	248.833
29/03/2018	1,1960	1,1620	1,1940	1,1620	56.840	67.250
28/03/2018	1,1900	1,1640	1,1900	1,1800	116.609	137.486
27/03/2018	1,2160	1,1900	1,2060	1,1900	162.994	195.580
26/03/2018	1,2140	1,1860	1,2100	1,1860	105.875	127.586
23/03/2018	1,2140	1,1660	1,1800	1,2100	196.107	234.545
22/03/2018	1,2400	1,1720	1,1860	1,1840	187.325	225.325
21/03/2018	1,2340	1,2000	1,2200	1,2000	104.246	126.783
20/03/2018	1,2220	1,1920	1,1920	1,2120	111.637	134.617
19/03/2018	1,2220	1,2000	1,2220	1,2060	115.062	139.675
16/03/2018	1,2400	1,2200	1,2280	1,2260	86.853	106.708
15/03/2018	1,2600	1,2400	1,2600	1,2400	71.470	89.751
14/03/2018	1,2700	1,2340	1,2580	1,2620	67.276	84.230
13/03/2018	1,2940	1,2640	1,2800	1,2700	140.355	179.477
12/03/2018	1,2800	1,2440	1,2500	1,2720	239.746	303.164
09/03/2018	1,2900	1,2280	1,2500	1,2540	379.825	484.261
08/03/2018	1,2600	1,1600	1,1600	1,2500	391.559	475.722
07/03/2018	1,2140	1,1460	1,2040	1,1680	493.502	578.519
06/03/2018	1,2500	1,2180	1,2500	1,2300	205.878	254.029
05/03/2018	1,2940	1,2100	1,2800	1,2140	248.830	313.494
02/03/2018	1,3600	1,2820	1,3320	1,2820	313.032	408.261
01/03/2018	1,3960	1,3140	1,3300	1,3420	338.380	456.474
28/02/2018	1,3400	1,3060	1,3200	1,3380	139.799	184.951
27/02/2018	1,3680	1,3060	1,3680	1,3200	74.277	99.439
26/02/2018	1,3700	1,3400	1,3600	1,3400	65.462	88.972
23/02/2018	1,3920	1,3540	1,3800	1,3620	131.344	180.343
22/02/2018	1,3760	1,3500	1,3680	1,3620	110.144	149.971
21/02/2018	1,3560	1,3220	1,3400	1,3500	93.385	125.541
20/02/2018	1,3780	1,3360	1,3540	1,3460	143.073	194.746
16/02/2018	1,3920	1,3440	1,3900	1,3560	145.537	199.493
15/02/2018	1,3740	1,3400	1,3460	1,3680	150.190	204.174
14/02/2018	1,3520	1,3000	1,3440	1,3100	241.528	320.201
13/02/2018	1,4100	1,3240	1,4000	1,3300	278.679	375.301
12/02/2018	1,4700	1,3900	1,4700	1,3900	101.040	145.896
09/02/2018	1,4600	1,4000	1,4200	1,4300	73.245	105.116
08/02/2018	1,4900	1,4400	1,4800	1,4600	170.900	252.025
07/02/2018	1,4920	1,4600	1,4700	1,4800	227.701	336.092
06/02/2018	1,4700	1,3800	1,4000	1,4700	307.809	433.734
05/02/2018	1,4700	1,3800	1,4200	1,4620	307.341	438.726
02/02/2018	1,4900	1,4400	1,4820	1,4560	173.391	253.944
01/02/2018	1,5300	1,4360	1,4500	1,4600	282.774	422.200
31/01/2018	1,4600	1,4200	1,4200	1,4500	174.601	252.080
30/01/2018	1,4900	1,4240	1,4700	1,4280	232.760	341.132
29/01/2018	1,5160	1,4840	1,5160	1,5000	205.179	307.753
26/01/2018	1,5600	1,4800	1,5600	1,4840	145.105	220.322
25/01/2018	1,6000	1,5320	1,6000	1,5320	150.984	234.873
24/01/2018	1,6000	1,5380	1,5680	1,5800	307.079	483.817
23/01/2018	1,5800	1,5300	1,5800	1,5520	207.782	324.208
22/01/2018	1,5700	1,5100	1,5100	1,5700	160.649	248.070
19/01/2018	1,5400	1,5020	1,5020	1,5200	125.594	191.313
18/01/2018	1,5200	1,4720	1,4900	1,5000	167.716	249.100
17/01/2018	1,5500	1,4620	1,5500	1,4960	382.667	578.010
16/01/2018	1,5800	1,5320	1,5400	1,5480	197.568	305.486
15/01/2018	1,5500	1,5000	1,5140	1,5300	246.586	377.324
12/01/2018	1,5400	1,4500	1,4640	1,5400	423.517	633.964
11/01/2018	1,4680	1,4260	1,4440	1,4640	165.679	239.449
10/01/2018	1,4900	1,4200	1,4560	1,4440	283.781	412.304
09/01/2018	1,4760	1,4380	1,4600	1,4660	152.456	221.428
08/01/2018	1,4600	1,4000	1,4040	1,4600	259.863	372.021
05/01/2018	1,4480	1,3900	1,4000	1,3900	418.127	593.692
04/01/2018	1,3700	1,2900	1,2900	1,3700	293.517	395.251
03/01/2018	1,2900	1,2600	1,2620	1,2860	190.895	243.292
02/01/2018	1,2700	1,2400	1,2600	1,2620	40.262	50.629
29/12/2017	1,2380	1,2100	1,2360	1,2340	134.766	165.556
28/12/2017	1,2600	1,2120	1,2600	1,2360	118.575	147.063
27/12/2017	1,2800	1,2500	1,2700	1,2620	71.420	90.895
22/12/2017	1,2800	1,2440	1,2440	1,2700	92.184	116.642
21/12/2017	1,2980	1,2560	1,2900	1,2760	85.387	108.528
20/12/2017	1,3120	1,2840	1,3080	1,2980	117.806	153.429
19/12/2017	1,3000	1,2640	1,2680	1,3000	585.959	756.625
18/12/2017	1,2720	1,2300	1,2600	1,2720	237.381	297.395
15/12/2017	1,2740	1,2240	1,2580	1,2600	580.710	733.023
14/12/2017	1,2700	1,2000	1,2200	1,2700	397.840	496.757
13/12/2017	1,2400	1,1600	1,1600	1,2200	365.549	436.275
12/12/2017	1,1600	1,0900	1,1180	1,1600	251.329	283.170
11/12/2017	1,1080	1,0500	1,0760	1,1080	99.720	108.770
08/12/2017	1,0800	1,0500	1,0600	1,0600	55.382	58.785
07/12/2017	1,0800	1,0400	1,0700	1,0500	63.540	67.359
06/12/2017	1,1100	1,0600	1,0800	1,0700	107.717	117.375
05/12/2017	1,1200	1,0700	1,1200	1,1000	119.972	132.790
04/12/2017	1,1200	1,1000	1,1100	1,1100	78.002	86.538
01/12/2017	1,1100	1,0800	1,1100	1,0900	97.905	107.303
30/11/2017	1,1200	1,0800	1,1100	1,1000	86.102	95.154
29/11/2017	1,1200	1,0900	1,0900	1,1200	119.537	132.249
28/11/2017	1,1200	1,0800	1,1000	1,0800	96.328	106.761
27/11/2017	1,1400	1,0900	1,1300	1,0900	100.690	112.208
24/11/2017	1,1400	1,0800	1,0800	1,1200	281.564	311.721
23/11/2017	1,0700	1,0200	1,0200	1,0700	146.477	154.225
22/11/2017	1,0400	1,0000	1,0100	1,0200	108.030	110.261
21/11/2017	1,0300	1,0000	1,0100	1,0200	71.094	72.056
20/11/2017	1,0200	1,0000	1,0100	1,0200	33.838	34.328
17/11/2017	1,0300	0,9910	0,9910	1,0100	144.472	146.090
16/11/2017	1,0100	0,9970	1,0100	1,0000	79.661	79.618
15/11/2017	1,0200	0,9930	1,0000	1,0200	104.087	104.743
14/11/2017	1,0300	0,9960	1,0200	1,0300	114.694	115.803
13/11/2017	1,0300	0,9960	1,0300	1,0000	124.560	125.723
10/11/2017	1,0400	1,0200	1,0300	1,0400	112.439	115.890
09/11/2017	1,0600	1,0300	1,0400	1,0300	72.049	75.095
08/11/2017	1,0600	1,0300	1,0500	1,0400	95.002	98.575
07/11/2017	1,0600	1,0300	1,0500	1,0400	108.244	112.741
06/11/2017	1,0700	1,0500	1,0700	1,0500	54.816	57.753
03/11/2017	1,0800	1,0600	1,0700	1,0700	70.990	76.199
02/11/2017	1,0900	1,0500	1,0700	1,0600	149.362	159.959
01/11/2017	1,1000	1,0400	1,0500	1,0600	285.063	304.981
31/10/2017	1,0700	1,0000	1,0000	1,0500	163.509	168.476
30/10/2017	1,0200	0,9960	1,0100	1,0000	101.194	101.500
27/10/2017	1,0100	0,9960	0,9990	1,0000	95.747	95.804
26/10/2017	0,9980	0,9820	0,9820	0,9960	61.670	60.805
25/10/2017	0,9860	0,9730	0,9760	0,9750	102.161	99.956
24/10/2017	0,9990	0,9750	0,9800	0,9850	77.741	76.464
23/10/2017	1,0300	0,9720	1,0300	0,9800	112.577	111.547
20/10/2017	1,0200	0,9900	0,9900	1,0000	61.552	61.599
19/10/2017	1,0100	0,9880	1,0100	0,9900	111.533	111.226
18/10/2017	1,0500	1,0100	1,0300	1,0100	84.239	86.419
17/10/2017	1,0500	1,0300	1,0400	1,0400	185.751	193.138
16/10/2017	1,0600	1,0100	1,0200	1,0500	232.069	242.246
13/10/2017	1,0300	1,0100	1,0100	1,0200	98.486	99.909
12/10/2017	1,0200	1,0000	1,0000	1,0000	56.280	56.754
11/10/2017	1,0300	0,9970	1,0100	1,0100	117.371	118.254
10/10/2017	1,0200	0,9980	1,0000	1,0200	50.310	50.759
09/10/2017	1,0300	0,9950	1,0200	1,0000	169.356	170.707
06/10/2017	1,0400	1,0100	1,0200	1,0100	103.475	106.255
05/10/2017	1,0300	1,0000	1,0000	1,0200	166.357	168.258
04/10/2017	1,0600	0,9920	1,0500	1,0000	472.476	477.641
03/10/2017	1,0700	1,0400	1,0500	1,0500	201.763	212.678
02/10/2017	1,0800	1,0400	1,0500	1,0600	173.516	182.961
29/09/2017	1,0900	1,0500	1,0800	1,0500	325.398	347.175
28/09/2017	1,1500	1,1100	1,1200	1,1100	200.473	226.404
27/09/2017	1,1500	1,0600	1,0700	1,1000	314.695	344.449
26/09/2017	1,0700	1,0200	1,0400	1,0500	178.010	186.364
25/09/2017	1,0900	1,0300	1,0900	1,0400	172.905	184.714
22/09/2017	1,1200	1,0800	1,1100	1,1100	78.659	86.504
21/09/2017	1,1200	1,0700	1,0800	1,0800	265.978	293.082
20/09/2017	1,1100	1,0300	1,1000	1,0700	195.650	208.229
19/09/2017	1,1100	1,0700	1,1000	1,0800	142.853	156.098
18/09/2017	1,1600	1,0700	1,1600	1,1000	266.425	293.334
15/09/2017	1,1500	1,1200	1,1300	1,1300	110.180	124.978
14/09/2017	1,1800	1,1300	1,1700	1,1300	188.976	217.793
13/09/2017	1,2000	1,1700	1,1800	1,1700	152.501	180.491
12/09/2017	1,2200	1,1800	1,2100	1,1800	95.806	114.610
11/09/2017	1,2100	1,1800	1,2000	1,1900	164.960	197.189
08/09/2017	1,2600	1,1800	1,2300	1,1800	160.438	196.293
07/09/2017	1,2800	1,2400	1,2600	1,2400	142.545	180.022
06/09/2017	1,2800	1,1900	1,1900	1,2600	207.805	257.535
05/09/2017	1,2000	1,1700	1,1900	1,2000	113.598	134.648
04/09/2017	1,1900	1,1600	1,1900	1,1700	123.084	144.767
01/09/2017	1,2600	1,2000	1,2100	1,2000	161.355	198.174
31/08/2017	1,2400	1,2100	1,2200	1,2100	149.403	183.145
30/08/2017	1,2500	1,2200	1,2500	1,2200	210.662	260.173
29/08/2017	1,3100	1,2100	1,2900	1,2100	747.319	936.179
28/08/2017	1,3000	1,1600	1,1700	1,3000	1.035.328	1.272.117
25/08/2017	1,1900	1,1600	1,1700	1,1800	173.634	203.588
24/08/2017	1,1800	1,1500	1,1500	1,1700	118.181	138.845
23/08/2017	1,1600	1,1400	1,1500	1,1600	63.975	74.021
22/08/2017	1,1800	1,1500	1,1600	1,1600	53.264	62.065
21/08/2017	1,1700	1,1500	1,1700	1,1500	45.003	52.264
18/08/2017	1,1700	1,1500	1,1500	1,1700	34.721	40.510
17/08/2017	1,1800	1,1600	1,1700	1,1700	64.604	75.676
16/08/2017	1,1800	1,1700	1,1800	1,1700	38.270	44.920
14/08/2017	1,1700	1,1500	1,1500	1,1600	50.730	58.688
11/08/2017	1,1600	1,1300	1,1500	1,1600	82.498	94.094
10/08/2017	1,1800	1,1600	1,1700	1,1700	48.014	56.124
09/08/2017	1,1800	1,1600	1,1800	1,1800	103.078	120.754
08/08/2017	1,1900	1,1700	1,1700	1,1800	51.123	60.304
07/08/2017	1,1900	1,1700	1,1800	1,1800	133.755	158.434
04/08/2017	1,2000	1,1500	1,1800	1,1800	195.819	231.195
03/08/2017	1,2000	1,1700	1,2000	1,1800	134.067	158.663
02/08/2017	1,1900	1,1600	1,1600	1,1700	620.803	731.191
01/08/2017	1,1500	1,0900	1,0900	1,1500	497.884	556.592
31/07/2017	1,0900	1,0500	1,0800	1,0900	146.808	156.545
28/07/2017	1,1100	1,0600	1,1000	1,0900	233.990	254.633
27/07/2017	1,1000	1,0200	1,0600	1,1000	341.362	367.080
26/07/2017	1,1000	1,0200	1,0900	1,0800	102.820	108.862
25/07/2017	1,1200	1,0700	1,0800	1,1000	72.283	79.054
24/07/2017	1,1000	1,0600	1,0600	1,0900	118.922	128.111
21/07/2017	1,0800	1,0600	1,0700	1,0700	67.903	73.106
20/07/2017	1,1200	1,0600	1,0600	1,0800	136.419	149.321
19/07/2017	1,0800	1,0400	1,0400	1,0800	107.236	113.692
18/07/2017	1,0800	1,0500	1,0800	1,0500	138.186	147.114
17/07/2017	1,1200	1,0800	1,1100	1,0800	112.695	124.264
14/07/2017	1,1200	1,0600	1,1000	1,1000	126.819	137.819
13/07/2017	1,1000	1,0500	1,0800	1,0900	107.628	115.700
12/07/2017	1,1200	1,0500	1,1100	1,0700	175.026	189.790
11/07/2017	1,1500	1,0800	1,1100	1,1100	158.594	176.005
10/07/2017	1,1500	1,1100	1,1200	1,1200	77.199	86.985
07/07/2017	1,1800	1,1200	1,1700	1,1200	158.751	182.202
06/07/2017	1,2000	1,1600	1,1900	1,1600	584.401	693.364
05/07/2017	1,1900	1,1500	1,1500	1,1800	191.515	225.002
04/07/2017	1,1900	1,1400	1,1500	1,1500	274.237	320.616
03/07/2017	1,1800	1,1300	1,1300	1,1500	240.935	279.969
30/06/2017	1,1400	1,0800	1,0900	1,1200	213.070	235.380
29/06/2017	1,1300	1,0900	1,1300	1,0900	212.415	235.359
28/06/2017	1,1600	1,1100	1,1400	1,1200	327.886	371.523
27/06/2017	1,1500	1,0800	1,0800	1,1400	595.352	665.248
26/06/2017	1,0900	0,9900	1,0500	1,0800	309.819	322.784
23/06/2017	1,0500	0,9990	1,0200	1,0100	272.052	278.556
22/06/2017	1,0900	1,0100	1,0700	1,0100	310.585	328.276
21/06/2017	1,0900	1,0300	1,0400	1,0600	472.802	504.048
20/06/2017	1,0500	0,9950	1,0000	1,0400	415.426	423.327
19/06/2017	0,9990	0,9220	0,9220	0,9960	585.561	570.409
16/06/2017	0,9300	0,9040	0,9120	0,9290	186.939	171.396
15/06/2017	0,9080	0,8950	0,9030	0,9060	120.951	108.777
14/06/2017	0,9350	0,9050	0,9290	0,9190	115.940	106.496
13/06/2017	0,9340	0,9070	0,9070	0,9290	397.297	369.257
12/06/2017	0,9200	0,8800	0,8860	0,9160	437.068	393.295
09/06/2017	0,8820	0,8450	0,8540	0,8790	337.978	292.981
08/06/2017	0,8550	0,8260	0,8260	0,8540	78.392	66.171
07/06/2017	0,8500	0,8230	0,8500	0,8340	258.809	216.448
06/06/2017	0,8520	0,8310	0,8480	0,8450	27.163	23.001
02/06/2017	0,8690	0,8490	0,8690	0,8500	44.895	38.359
01/06/2017	0,8650	0,8520	0,8600	0,8580	36.660	31.532
31/05/2017	0,8680	0,8500	0,8680	0,8500	81.001	69.511
30/05/2017	0,8720	0,8470	0,8490	0,8680	150.726	129.918
29/05/2017	0,8540	0,8080	0,8330	0,8500	152.973	126.911
26/05/2017	0,8540	0,8350	0,8400	0,8480	60.135	50.623
25/05/2017	0,8460	0,8150	0,8260	0,8450	55.238	45.565
24/05/2017	0,8590	0,8260	0,8460	0,8260	101.976	85.481
23/05/2017	0,8670	0,8340	0,8410	0,8510	101.293	86.170
22/05/2017	0,8810	0,8530	0,8630	0,8540	46.732	40.096
19/05/2017	0,8920	0,8620	0,8920	0,8620	51.762	45.091
18/05/2017	0,8860	0,8580	0,8650	0,8800	98.959	86.329
17/05/2017	0,8920	0,8560	0,8680	0,8650	449.647	395.238
16/05/2017	0,8680	0,8510	0,8680	0,8620	145.529	124.814
15/05/2017	0,8690	0,8530	0,8690	0,8680	103.926	89.227
12/05/2017	0,8720	0,8490	0,8720	0,8600	351.832	301.496
11/05/2017	0,8970	0,8710	0,8860	0,8780	275.416	243.929
10/05/2017	0,9020	0,8660	0,8750	0,8810	387.673	344.461
09/05/2017	0,8820	0,8570	0,8570	0,8760	147.581	129.136
08/05/2017	0,8800	0,8610	0,8620	0,8720	195.535	170.510
05/05/2017	0,8630	0,8500	0,8630	0,8510	88.344	75.806
04/05/2017	0,8760	0,8540	0,8760	0,8580	169.813	146.395
03/05/2017	0,8700	0,8500	0,8550	0,8600	141.229	121.951
02/05/2017	0,8750	0,8600	0,8710	0,8600	249.328	216.012
28/04/2017	0,8720	0,8520	0,8650	0,8550	88.181	76.117
27/04/2017	0,8730	0,8350	0,8380	0,8620	286.112	243.592
26/04/2017	0,8300	0,8130	0,8190	0,8300	180.765	149.085
25/04/2017	0,8240	0,8080	0,8080	0,8150	163.642	133.571
24/04/2017	0,8120	0,8030	0,8120	0,8070	87.784	70.847
21/04/2017	0,8140	0,7960	0,8070	0,7980	72.355	58.091
20/04/2017	0,8140	0,8060	0,8120	0,8110	74.710	60.646
19/04/2017	0,8200	0,8100	0,8190	0,8120	98.360	80.046
18/04/2017	0,8260	0,8100	0,8260	0,8160	70.273	57.535
13/04/2017	0,8350	0,8250	0,8350	0,8270	68.627	56.798
12/04/2017	0,8370	0,8200	0,8370	0,8280	70.767	58.520
11/04/2017	0,8300	0,8120	0,8170	0,8230	103.714	84.939
10/04/2017	0,8420	0,8130	0,8320	0,8210	174.165	143.620
07/04/2017	0,8410	0,8230	0,8320	0,8360	124.788	104.023
06/04/2017	0,8370	0,8070	0,8170	0,8210	152.840	126.057
05/04/2017	0,8140	0,8030	0,8140	0,8060	74.981	60.419
04/04/2017	0,8150	0,8020	0,8140	0,8020	111.656	90.083
03/04/2017	0,8380	0,7980	0,8310	0,7990	383.015	308.180
31/03/2017	0,8640	0,8300	0,8500	0,8310	296.233	251.111
30/03/2017	0,8870	0,8710	0,8730	0,8710	181.130	159.318
29/03/2017	0,8800	0,8550	0,8550	0,8770	219.432	191.532
28/03/2017	0,8610	0,8450	0,8530	0,8550	148.687	126.281
27/03/2017	0,8570	0,8430	0,8500	0,8510	151.668	129.153
24/03/2017	0,8550	0,8440	0,8550	0,8500	98.833	84.007
23/03/2017	0,8790	0,8490	0,8500	0,8560	126.267	109.583
22/03/2017	0,8660	0,8450	0,8570	0,8660	120.871	102.928
21/03/2017	0,8760	0,8320	0,8320	0,8660	104.253	89.041
20/03/2017	0,8600	0,8430	0,8600	0,8560	100.244	85.530
17/03/2017	0,8620	0,8420	0,8460	0,8600	107.290	91.202
16/03/2017	0,8640	0,8480	0,8590	0,8530	129.262	110.808
15/03/2017	0,8600	0,8400	0,8400	0,8470	103.437	88.003
14/03/2017	0,8800	0,8550	0,8770	0,8550	104.180	90.920
13/03/2017	0,8910	0,8710	0,8910	0,8810	108.924	96.100
10/03/2017	0,8960	0,8790	0,8960	0,8850	51.290	45.534
09/03/2017	0,9070	0,8850	0,9070	0,8860	110.830	99.351
08/03/2017	0,9220	0,8920	0,9090	0,8930	176.834	160.144
07/03/2017	0,9000	0,8800	0,8920	0,9000	108.988	96.986
06/03/2017	0,8970	0,8800	0,8950	0,8880	32.400	28.660
03/03/2017	0,9160	0,8900	0,9070	0,8990	111.654	101.337
02/03/2017	0,9320	0,9150	0,9210	0,9150	73.036	67.490
01/03/2017	0,9340	0,9200	0,9260	0,9320	367.708	341.392
28/02/2017	0,9140	0,8700	0,8800	0,9100	244.071	215.900
24/02/2017	0,8860	0,8680	0,8680	0,8760	127.677	111.783
23/02/2017	0,8860	0,8700	0,8810	0,8760	85.148	74.879
22/02/2017	0,8870	0,8770	0,8860	0,8810	71.862	63.421
21/02/2017	0,9040	0,8770	0,9000	0,8770	291.877	259.524
20/02/2017	0,9010	0,8770	0,9000	0,8820	269.552	239.366
17/02/2017	0,9140	0,8900	0,9000	0,9000	192.478	172.788
16/02/2017	0,9290	0,9000	0,9290	0,9030	99.616	91.104
15/02/2017	0,9380	0,9180	0,9340	0,9200	200.250	187.114
14/02/2017	0,9640	0,9150	0,9210	0,9400	223.295	211.111
13/02/2017	0,9350	0,9080	0,9160	0,9270	283.595	260.782
10/02/2017	0,9190	0,9000	0,9100	0,9140	175.442	159.156
09/02/2017	0,9180	0,8730	0,9150	0,8900	223.155	199.467
08/02/2017	0,9470	0,9090	0,9430	0,9140	189.693	177.033
07/02/2017	0,9520	0,9330	0,9380	0,9420	212.730	200.918
06/02/2017	0,9450	0,8880	0,9150	0,9280	383.333	354.694
03/02/2017	0,9250	0,8990	0,9250	0,9000	140.452	127.831
02/02/2017	0,9240	0,8770	0,8800	0,9200	471.242	426.116
01/02/2017	0,8900	0,8210	0,8210	0,8800	412.628	352.088
31/01/2017	0,8420	0,8050	0,8150	0,8220	307.963	253.810
30/01/2017	0,8100	0,7590	0,7800	0,8000	375.034	295.620
27/01/2017	0,8150	0,7800	0,8120	0,7800	339.420	271.033
26/01/2017	0,8490	0,8300	0,8440	0,8360	151.436	127.212
25/01/2017	0,8620	0,8380	0,8380	0,8520	310.021	264.220
24/01/2017	0,8390	0,8180	0,8200	0,8360	277.841	230.605
23/01/2017	0,8320	0,8200	0,8240	0,8220	87.355	72.280
20/01/2017	0,8310	0,8100	0,8190	0,8230	104.808	86.157
19/01/2017	0,8750	0,8020	0,8750	0,8200	314.442	264.778
18/01/2017	0,8980	0,8610	0,8800	0,8640	525.602	462.382
17/01/2017	0,8760	0,8280	0,8360	0,8750	828.763	704.589
16/01/2017	0,8360	0,7970	0,8120	0,8350	465.704	380.331
13/01/2017	0,8200	0,7940	0,8100	0,8130	345.972	279.417
12/01/2017	0,8400	0,7990	0,7990	0,8180	894.856	736.883
11/01/2017	0,7940	0,7620	0,7670	0,7940	526.260	412.626
10/01/2017	0,7890	0,7530	0,7700	0,7700	266.342	204.847
09/01/2017	0,7730	0,7440	0,7480	0,7700	1.004.134	759.178
05/01/2017	0,7610	0,7070	0,7120	0,7490	590.375	429.764
04/01/2017	0,7200	0,6870	0,6950	0,7170	508.863	361.764
03/01/2017	0,7010	0,6540	0,6540	0,6970	543.543	372.803
02/01/2017	0,6590	0,6200	0,6250	0,6550	450.852	287.732

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:11:50.952	442.470,00	8,42	129,00	8,40	8,42
17:11:50.952	442.469,00	8,42	12,00	8,40	8,42
17:11:50.952	442.468,00	8,42	18,00	8,40	8,42
17:11:50.952	442.467,00	8,42	20,00	8,40	8,42
17:11:50.952	442.466,00	8,42	21,00	8,40	8,42
17:10:34.192	439.413,00	8,42	29,00	9,15	8,30
17:10:34.192	439.412,00	8,42	69,00	9,15	8,30
17:10:34.192	439.411,00	8,42	100,00	9,15	8,30
17:10:34.192	439.410,00	8,42	1,00	9,15	8,30
17:10:34.192	439.409,00	8,42	1.327,00	9,15	8,30

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

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

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

BTC/USD	97147.5
Χρυσός	2657.55

Αγορές

Premium Services

Χρηματιστήριο \

CENERGY HOLDINGS S.A.(ΚΑ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

CENERGY HOLDINGS S.A.(ΚΑ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV