Χρηματιστήριο \

ΕΛΤΟΝ ΔΙΕΘΝΟΥΣ ΕΜΠ. Α.Ε.Β.Ε.

ΕΛΤΟΝ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Προμηθευτές Βιομηχ.
Δείκτες: ΓΔ ΣΑΓΔ FTSEA ΔΒΠ FTSEMSFW FTSEGTI ASI FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

1,8200

Τελ. Ενημ.:

17:25

-0,06 -3,00%

Συν.Όγκος 3900
Όγκος πακέτων 0
Όγκος τελ.πράξης 100
Τζίρος 7078
Πράξεις 23

Πώληση

2 Εντολές 1875 x 1,820

Saleside SIBBBBBBBBSSSSSSBBSSBSI
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

1,8000 1,9160

Άνοιγμα 1,92

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,63 2,35

Άνοιγμα τελευτ. δημοπρ. 1.8200
Όγκος ανοιγ. τελ. δημ. 100

Προηγ. Κλείσιμο

1.8800 -0.0100 -0.5291 %

Μέσος σταθμικό 1.8151
Εμπορευσιμότητα 0.0146
Κεφαλαιοποίηση € 48648940 εκ
Αρ. Μετοχών 26730187

Απόδοση

Αρχή εβδ.

-1,26%

7 ημερών

1,73%

1 μηνός

3,07%

3 μηνών

10,33%

6 μηνών

-0,42%

1 έτους

-10,05%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	1,9160	1,8000	1,9160	1,8200	3.900	7.078
19/11/2024	1,9160	1,8720	1,9060	1,8800	1.360	2.557
18/11/2024	1,9200	1,8360	1,8800	1,8900	13.703	25.868
15/11/2024	1,9100	1,8720	1,9040	1,9060	2.520	4.800
14/11/2024	1,9100	1,8400	1,8540	1,9040	19.670	36.800
13/11/2024	1,8540	1,8020	1,8540	1,8380	3.909	7.126
12/11/2024	1,8480	1,8000	1,8180	1,8480	2.760	5.013
11/11/2024	1,8400	1,7840	1,7840	1,8400	17.079	31.182
08/11/2024	1,7680	1,7200	1,7580	1,7680	2.597	4.530
07/11/2024	1,7840	1,7520	1,7840	1,7740	1.920	3.400
06/11/2024	1,7780	1,7300	1,7780	1,7440	3.387	5.904
05/11/2024	1,7800	1,7200	1,7800	1,7660	2.053	3.555
04/11/2024	1,7700	1,7140	1,7700	1,7520	2.186	3.808
01/11/2024	1,7580	1,7220	1,7480	1,7220	2.564	4.475
31/10/2024	1,7540	1,6900	1,6900	1,7340	9.646	16.747
30/10/2024	1,7360	1,6840	1,7360	1,6900	6.490	10.975
29/10/2024	1,7540	1,7020	1,7200	1,7220	86.041	146.383
25/10/2024	1,7780	1,7160	1,7780	1,7280	1.143	1.975
24/10/2024	1,8080	1,7200	1,7800	1,7200	4.611	8.033
23/10/2024	1,8120	1,7940	1,8060	1,7960	400	720
22/10/2024	1,8400	1,7540	1,8400	1,7980	1.820	3.270
21/10/2024	1,8580	1,6900	1,7180	1,8240	30.792	54.674
18/10/2024	1,7180	1,6800	1,7000	1,7180	7.794	13.200
17/10/2024	1,7000	1,6800	1,7000	1,6900	7.600	12.833
16/10/2024	1,7080	1,6600	1,6900	1,7020	12.950	21.719
15/10/2024	1,6980	1,6540	1,6980	1,6780	9.624	16.078
14/10/2024	1,7000	1,6580	1,6780	1,6760	8.521	14.218
11/10/2024	1,7000	1,6500	1,7000	1,6820	6.897	11.479
10/10/2024	1,7240	1,6540	1,7000	1,6980	7.706	13.048
09/10/2024	1,7060	1,6360	1,7060	1,6840	9.352	15.515
08/10/2024	1,7040	1,6520	1,6800	1,6640	5.028	8.344
07/10/2024	1,7000	1,6560	1,6900	1,6640	1.397	2.332
04/10/2024	1,6840	1,6480	1,6800	1,6780	3.877	6.444
03/10/2024	1,6980	1,6680	1,6900	1,6700	1.544	2.583
02/10/2024	1,7000	1,6500	1,6900	1,6900	2.966	4.974
01/10/2024	1,7060	1,6420	1,7060	1,6900	5.846	9.743
30/09/2024	1,7100	1,6840	1,7100	1,7040	1.714	2.920
27/09/2024	1,7280	1,6700	1,7280	1,6820	32.767	55.221
26/09/2024	1,7160	1,6840	1,7000	1,7000	5.806	9.865
25/09/2024	1,7100	1,6800	1,7100	1,7000	8.797	14.949
24/09/2024	1,7360	1,6740	1,6940	1,7000	14.720	24.822
23/09/2024	1,7140	1,6820	1,6940	1,7100	4.347	7.392
20/09/2024	1,7300	1,6420	1,6420	1,6940	23.989	40.981
19/09/2024	1,6880	1,6260	1,6380	1,6880	3.456	5.653
18/09/2024	1,6740	1,6260	1,6740	1,6520	3.506	5.751
17/09/2024	1,6680	1,6580	1,6680	1,6600	1.695	2.815
16/09/2024	1,6740	1,6400	1,6400	1,6680	1.280	2.132
13/09/2024	1,6540	1,6260	1,6460	1,6500	2.594	4.238
12/09/2024	1,6800	1,6240	1,6320	1,6440	4.387	7.201
11/09/2024	1,6880	1,6300	1,6440	1,6700	4.155	6.876
10/09/2024	1,6700	1,6400	1,6640	1,6580	5.035	8.348
09/09/2024	1,6860	1,6340	1,6540	1,6560	11.751	19.420
06/09/2024	1,7060	1,6680	1,7060	1,6700	9.551	15.992
05/09/2024	1,7180	1,6800	1,6980	1,7000	11.210	18.938
04/09/2024	1,7020	1,6620	1,7020	1,6980	3.040	5.123
03/09/2024	1,7200	1,6800	1,7200	1,7180	3.451	5.860
02/09/2024	1,7180	1,6700	1,7100	1,7180	5.654	9.497
30/08/2024	1,7280	1,6700	1,6920	1,7040	8.062	13.543
29/08/2024	1,7280	1,6740	1,6800	1,7080	2.211	3.753
28/08/2024	1,7380	1,6700	1,7200	1,7280	2.348	3.990
27/08/2024	1,7320	1,6920	1,7300	1,7100	1.490	2.547
26/08/2024	1,7300	1,7000	1,7300	1,7140	3.229	5.536
23/08/2024	1,7320	1,6900	1,6900	1,7240	3.285	5.602
22/08/2024	1,7280	1,6720	1,7000	1,7020	1.585	2.676
21/08/2024	1,7140	1,6740	1,6740	1,7140	1.529	2.602
20/08/2024	1,7100	1,6760	1,7100	1,6900	3.353	5.646
19/08/2024	1,7260	1,6640	1,7000	1,7040	5.127	8.585
16/08/2024	1,7180	1,6640	1,7180	1,6820	2.861	4.809
14/08/2024	1,7000	1,6500	1,6700	1,7000	1.681	2.793
13/08/2024	1,7100	1,6560	1,7100	1,6560	5.051	8.419
12/08/2024	1,7180	1,7140	1,7180	1,7140	800	1.371
09/08/2024	1,7020	1,6800	1,7020	1,6980	976	1.649
08/08/2024	1,7060	1,6620	1,7060	1,7020	23.130	39.344
07/08/2024	1,7380	1,7000	1,7000	1,7020	4.572	7.775
06/08/2024	1,7280	1,7000	1,7000	1,7000	37.827	64.308
05/08/2024	1,7580	1,6300	1,7500	1,6300	22.864	38.941
01/08/2024	1,8300	1,7700	1,8300	1,7980	2.010	3.579
31/07/2024	1,8300	1,7720	1,8300	1,8000	3.540	6.321
30/07/2024	1,8200	1,7720	1,8040	1,8200	2.065	3.702
29/07/2024	1,8040	1,7700	1,7700	1,7900	1.980	3.531
26/07/2024	1,7720	1,7340	1,7380	1,7700	36.656	64.249
25/07/2024	1,7400	1,6920	1,7400	1,7380	2.137	3.656
24/07/2024	1,7680	1,7000	1,7440	1,7020	17.341	29.676
23/07/2024	1,7740	1,7220	1,7740	1,7600	3.412	5.960
22/07/2024	1,7780	1,7180	1,7700	1,7520	3.778	6.558
19/07/2024	1,7700	1,7700	1,7700	1,7700	100	177
18/07/2024	1,7640	1,7360	1,7640	1,7520	1.545	2.706
17/07/2024	1,7600	1,6880	1,7600	1,7500	5.982	10.243
16/07/2024	1,7600	1,7520	1,7600	1,7560	200	351
15/07/2024	1,7680	1,7660	1,7660	1,7680	262	462
12/07/2024	1,7680	1,7200	1,7680	1,7500	5.220	9.062
11/07/2024	1,7680	1,7220	1,7600	1,7420	3.189	5.539
10/07/2024	1,7680	1,7140	1,7680	1,7440	1.100	1.898
09/07/2024	1,7600	1,7100	1,7440	1,7380	3.574	6.171
08/07/2024	1,7400	1,7160	1,7380	1,7320	3.242	5.597
05/07/2024	1,7300	1,6740	1,7120	1,7200	5.955	10.147
04/07/2024	1,7140	1,6720	1,7100	1,7040	1.656	2.804
03/07/2024	1,7100	1,6700	1,7000	1,6860	1.950	3.282
02/07/2024	1,7000	1,6700	1,6700	1,6960	6.199	10.424
01/07/2024	1,6960	1,6200	1,6900	1,6780	6.852	11.325
28/06/2024	1,6600	1,6280	1,6600	1,6500	2.850	4.678
27/06/2024	1,6500	1,6220	1,6380	1,6360	1.754	2.855
26/06/2024	1,7000	1,6300	1,7000	1,6300	5.993	9.793
25/06/2024	1,7000	1,6700	1,7000	1,6780	1.655	2.775
21/06/2024	1,7140	1,6600	1,7000	1,6760	2.414	4.038
20/06/2024	1,7140	1,6420	1,7140	1,6900	7.948	13.309
19/06/2024	1,7100	1,6800	1,6960	1,6880	2.131	3.596
18/06/2024	1,6860	1,6600	1,6780	1,6800	3.295	5.482
17/06/2024	1,6900	1,6300	1,6800	1,6640	5.622	9.354
14/06/2024	1,7440	1,6520	1,7440	1,6640	18.936	31.758
13/06/2024	1,7500	1,6940	1,7400	1,7360	5.695	9.723
12/06/2024	1,7900	1,7160	1,7880	1,7220	10.216	17.680
11/06/2024	1,8100	1,7520	1,8000	1,7700	2.007	3.555
10/06/2024	1,8100	1,7440	1,8100	1,7960	3.289	5.818
07/06/2024	1,8200	1,7820	1,8100	1,8100	1.350	2.442
06/06/2024	1,8100	1,7500	1,8020	1,7860	2.427	4.302
05/06/2024	1,7880	1,7460	1,7780	1,7840	1.382	2.436
04/06/2024	1,7880	1,7300	1,7860	1,7800	4.140	7.300
03/06/2024	1,8200	1,7600	1,7980	1,7600	8.912	15.761
31/05/2024	1,8360	1,7620	1,8000	1,7960	3.058	5.444
30/05/2024	1,8300	1,7860	1,8180	1,7980	5.046	9.082
29/05/2024	1,8600	1,8000	1,8360	1,8180	5.143	9.330
28/05/2024	1,8800	1,8020	1,8780	1,8440	5.014	9.170
27/05/2024	1,9100	1,8140	1,9100	1,8580	8.821	16.320
24/05/2024	1,9100	1,8600	1,8900	1,9000	6.545	12.386
23/05/2024	1,8980	1,8640	1,8960	1,8900	6.060	11.457
22/05/2024	1,9000	1,8600	1,9000	1,8760	5.233	9.753
21/05/2024	1,8980	1,8600	1,8980	1,8800	5.009	9.344
20/05/2024	1,9000	1,8600	1,8880	1,8880	5.009	9.392
17/05/2024	1,8900	1,8220	1,8580	1,8760	2.114	3.942
16/05/2024	1,8860	1,8600	1,8800	1,8660	3.784	7.077
15/05/2024	1,8800	1,8400	1,8680	1,8720	14.409	26.796
14/05/2024	1,8640	1,8220	1,8560	1,8620	13.029	24.021
13/05/2024	1,8520	1,7800	1,8180	1,8500	26.943	48.883
09/05/2024	1,8000	1,7600	1,7900	1,8000	9.449	16.775
08/05/2024	1,8000	1,7600	1,8000	1,7860	8.531	15.198
02/05/2024	1,8060	1,7700	1,7980	1,8000	11.126	19.879
30/04/2024	1,8100	1,7420	1,8080	1,7880	27.357	48.239
29/04/2024	1,8000	1,7400	1,7800	1,8000	16.048	28.475
26/04/2024	1,8780	1,7600	1,8440	1,7800	73.201	130.831
25/04/2024	1,8780	1,8400	1,8600	1,8440	7.497	13.867
24/04/2024	1,8700	1,8500	1,8580	1,8680	10.651	19.742
23/04/2024	1,8980	1,8500	1,8980	1,8600	13.938	25.922
22/04/2024	1,9200	1,8560	1,8560	1,8800	18.117	34.499
19/04/2024	1,8800	1,8600	1,8700	1,8640	1.222	2.285
18/04/2024	1,8900	1,8520	1,8680	1,8600	9.211	17.306
17/04/2024	1,8580	1,8060	1,8500	1,8480	4.118	7.513
16/04/2024	1,8760	1,7860	1,8760	1,8100	21.910	39.834
15/04/2024	1,9140	1,8480	1,9140	1,8760	10.959	20.480
12/04/2024	1,9340	1,8900	1,9180	1,9140	5.101	9.734
11/04/2024	1,9460	1,8980	1,9460	1,9180	9.506	18.167
10/04/2024	1,9600	1,9100	1,9600	1,9360	11.706	22.619
09/04/2024	1,9600	1,9360	1,9500	1,9480	7.023	13.661
05/04/2024	1,9780	1,9200	1,9760	1,9460	6.814	13.231
04/04/2024	1,9760	1,9280	1,9740	1,9560	8.119	15.750
03/04/2024	2,0100	1,9180	2,0100	1,9720	36.084	70.886
02/04/2024	2,0200	1,9560	2,0100	1,9760	5.619	11.122
28/03/2024	2,0300	1,9800	2,0200	2,0200	4.565	9.147
27/03/2024	2,0400	1,9700	2,0400	2,0000	12.545	25.007
26/03/2024	2,1400	2,0000	2,1300	2,0400	46.592	94.185
22/03/2024	2,1200	2,0500	2,0500	2,1100	13.465	28.045
21/03/2024	2,1000	2,0000	2,0000	2,0900	21.880	44.924
20/03/2024	2,0400	2,0000	2,0400	2,0300	7.647	15.364
19/03/2024	2,0500	1,9900	2,0500	2,0200	12.474	25.056
14/03/2024	2,0500	2,0000	2,0500	2,0400	7.767	15.731
13/03/2024	2,0700	2,0100	2,0300	2,0400	4.004	8.121
12/03/2024	2,0600	2,0000	2,0500	2,0300	7.322	14.798
11/03/2024	2,0700	2,0200	2,0400	2,0300	16.754	34.245
08/03/2024	2,0600	1,9500	1,9950	2,0400	31.623	63.695
06/03/2024	2,0000	1,9600	1,9850	1,9900	6.649	13.163
05/03/2024	2,0000	1,9300	1,9850	1,9700	24.609	48.083
04/03/2024	1,9950	1,9550	1,9950	1,9800	8.815	17.355
01/03/2024	1,9800	1,9400	1,9750	1,9800	8.207	16.123
29/02/2024	1,9800	1,9400	1,9800	1,9600	3.350	6.544
28/02/2024	1,9900	1,9300	1,9900	1,9500	12.632	24.525
27/02/2024	2,0000	1,9600	2,0000	1,9750	10.039	19.776
26/02/2024	2,0000	1,9600	1,9850	1,9900	12.003	23.760
23/02/2024	2,0000	1,9350	2,0000	1,9700	30.154	58.940
22/02/2024	2,0200	1,9550	1,9700	1,9900	25.300	49.771
21/02/2024	2,0300	1,9700	2,0300	1,9700	28.407	56.200
20/02/2024	2,0400	2,0000	2,0300	2,0200	11.776	23.722
19/02/2024	2,0400	2,0000	2,0300	2,0200	19.810	39.997
16/02/2024	2,0800	1,9600	2,0700	2,0200	43.300	87.251
14/02/2024	2,0800	2,0100	2,0600	2,0300	37.034	75.408
13/02/2024	2,1100	2,0500	2,1000	2,0600	14.756	30.548
12/02/2024	2,2500	2,0600	2,2000	2,0600	103.538	218.073
09/02/2024	2,2000	2,0700	2,1000	2,2000	126.647	271.499
07/02/2024	2,0600	2,0200	2,0600	2,0500	25.525	52.086
06/02/2024	2,0500	1,9800	2,0200	2,0300	52.255	104.820
05/02/2024	2,0500	1,9700	1,9700	2,0100	37.572	75.496
02/02/2024	2,0000	1,9500	1,9950	1,9650	36.913	72.667
01/02/2024	1,9950	1,9650	1,9850	1,9950	3.259	6.447
31/01/2024	2,0000	1,9550	1,9850	1,9850	16.663	32.818
30/01/2024	2,0100	1,9600	1,9950	1,9750	10.393	20.519
29/01/2024	2,0200	1,9650	2,0000	1,9950	8.089	16.109
26/01/2024	2,0000	1,9400	1,9950	2,0000	32.655	64.727
25/01/2024	2,0000	1,9550	1,9800	1,9650	28.943	56.935
24/01/2024	2,0000	1,9750	1,9900	1,9950	13.255	26.367
23/01/2024	2,0500	1,9800	2,0200	1,9900	39.612	79.185
22/01/2024	2,0200	1,9900	2,0200	2,0200	21.794	43.662
19/01/2024	2,0500	1,9850	2,0200	2,0200	34.923	69.966
18/01/2024	2,1200	2,0000	2,1200	2,0200	98.672	198.919
16/01/2024	2,3000	2,1600	2,3000	2,2600	7.607	16.737
15/01/2024	2,3000	2,2000	2,2600	2,3000	6.171	13.970
12/01/2024	2,2900	2,2000	2,2900	2,2600	4.590	10.305
11/01/2024	2,3500	2,2600	2,3400	2,2800	4.898	11.362
10/01/2024	2,3600	2,3300	2,3500	2,3400	14.120	32.991
09/01/2024	2,3600	2,3200	2,3600	2,3500	7.568	17.727
08/01/2024	2,3400	2,2700	2,2700	2,3300	14.935	34.496
05/01/2024	2,2900	2,2400	2,2400	2,2500	7.003	15.774
04/01/2024	2,2600	2,1600	2,2100	2,2400	9.867	21.680
03/01/2024	2,2000	2,1500	2,1700	2,1800	3.004	6.515
02/01/2024	2,1800	2,1100	2,1400	2,1700	9.653	20.813
29/12/2023	2,1500	2,0800	2,1500	2,1400	8.402	17.675
27/12/2023	2,2200	2,1400	2,1900	2,1600	4.173	9.014
22/12/2023	2,2300	2,1600	2,2300	2,2000	2.685	5.882
21/12/2023	2,2500	2,1700	2,1800	2,2100	4.497	9.927
20/12/2023	2,2600	2,2000	2,2500	2,2300	2.582	5.762
19/12/2023	2,2800	2,1600	2,2000	2,2200	7.688	16.933
18/12/2023	2,2300	2,1800	2,2300	2,2000	7.718	16.921
15/12/2023	2,2100	2,1700	2,2000	2,2000	6.220	13.602
14/12/2023	2,2500	2,1900	2,1900	2,2000	8.113	17.935
13/12/2023	2,2400	2,1800	2,1800	2,2100	5.274	11.579
12/12/2023	2,2500	2,1700	2,1900	2,2200	7.041	15.504
11/12/2023	2,2500	2,1700	2,1700	2,2400	7.738	17.128
08/12/2023	2,2200	2,1400	2,1400	2,2100	6.899	15.037
07/12/2023	2,2200	2,1300	2,1300	2,1700	8.651	18.691
06/12/2023	2,1800	2,1200	2,1200	2,1800	9.022	19.505
05/12/2023	2,1600	2,1100	2,1200	2,1500	4.213	8.982
04/12/2023	2,1800	2,1100	2,1300	2,1400	13.462	28.905
01/12/2023	2,1500	2,1100	2,1400	2,1400	3.174	6.739
30/11/2023	2,1700	2,1000	2,1100	2,1500	8.574	18.319
29/11/2023	2,1500	2,1100	2,1500	2,1400	7.918	16.798
28/11/2023	2,1800	2,1200	2,1400	2,1400	19.677	42.413
27/11/2023	2,1700	2,0600	2,0600	2,1400	30.984	65.447
24/11/2023	2,1100	2,0500	2,0600	2,1000	24.672	51.641
23/11/2023	2,1200	2,0500	2,0700	2,0900	20.001	41.915
22/11/2023	2,1200	2,0800	2,0800	2,1100	20.249	42.559
21/11/2023	2,1000	2,0600	2,0600	2,0800	15.738	32.810
20/11/2023	2,1200	2,0400	2,0400	2,0900	17.996	37.645
17/11/2023	2,1300	2,0600	2,1000	2,0900	26.885	56.479
16/11/2023	2,1100	2,0600	2,0700	2,0900	17.723	37.099
15/11/2023	2,1000	1,9800	1,9800	2,0800	57.393	116.693
14/11/2023	1,9950	1,9550	1,9550	1,9900	27.145	53.896
13/11/2023	2,0200	1,9600	1,9600	1,9600	16.494	32.734
10/11/2023	1,9900	1,9500	1,9500	1,9800	14.078	27.899
09/11/2023	2,0300	1,9600	1,9600	1,9600	15.884	31.680
08/11/2023	2,0100	1,9550	1,9650	1,9950	28.845	57.382
07/11/2023	2,0200	1,9400	1,9500	1,9850	33.065	65.385
06/11/2023	1,9700	1,8950	1,9100	1,9550	26.125	50.393
03/11/2023	1,9400	1,8900	1,9000	1,9250	15.548	29.833
02/11/2023	1,9300	1,8800	1,9300	1,9200	20.485	39.127
01/11/2023	1,9300	1,8650	1,9300	1,9150	14.413	27.390
31/10/2023	1,9500	1,8700	1,9500	1,9200	24.217	46.105
30/10/2023	1,9750	1,8650	1,9300	1,9450	18.583	35.753
27/10/2023	1,9500	1,9200	1,9400	1,9350	12.449	24.147
26/10/2023	1,9800	1,8750	1,9100	1,9400	12.677	24.599
25/10/2023	1,9500	1,9250	1,9500	1,9300	13.480	26.145
24/10/2023	1,9550	1,9000	1,9200	1,9250	15.406	29.644
23/10/2023	1,9600	1,9000	1,9100	1,9200	10.056	19.424
20/10/2023	1,9200	1,8400	1,8800	1,9200	16.780	31.754
19/10/2023	1,9300	1,8800	1,9000	1,8950	10.028	19.045
18/10/2023	1,9400	1,8600	1,9200	1,9050	10.796	20.665
17/10/2023	1,9700	1,8900	1,9700	1,8950	19.576	37.852
16/10/2023	1,9700	1,9150	1,9600	1,9350	14.227	27.755
13/10/2023	1,9800	1,9200	1,9700	1,9500	9.590	18.737
12/10/2023	1,9700	1,9350	1,9550	1,9600	15.412	30.142
11/10/2023	1,9400	1,8900	1,9200	1,9350	19.755	37.885
10/10/2023	1,9000	1,8350	1,8500	1,8900	22.214	41.364
09/10/2023	1,9300	1,8000	1,9300	1,8200	23.288	42.397
05/10/2023	1,9400	1,8950	1,9100	1,9200	13.250	25.372
04/10/2023	1,9500	1,9250	1,9300	1,9300	15.311	29.626
03/10/2023	2,0200	1,9200	2,0000	1,9550	7.773	15.179
02/10/2023	2,0200	1,9600	2,0200	1,9950	9.168	18.178
29/09/2023	2,0400	1,9700	2,0400	2,0000	8.006	15.954
28/09/2023	2,0300	1,9250	2,0200	1,9950	36.444	71.674
27/09/2023	2,1200	1,9650	2,1200	2,0100	40.074	80.641
21/09/2023	2,3400	2,2400	2,3400	2,3300	17.886	41.053
20/09/2023	2,3700	2,2800	2,3600	2,3100	13.827	32.165
19/09/2023	2,4800	2,2700	2,4800	2,3200	56.140	131.933
18/09/2023	2,5600	2,4200	2,5100	2,4800	23.892	59.531
14/09/2023	2,5400	2,4800	2,5400	2,5100	6.131	15.370
13/09/2023	2,5900	2,4700	2,5900	2,5100	18.252	45.689
12/09/2023	2,6100	2,5000	2,6100	2,5700	10.860	27.693
11/09/2023	2,6000	2,5300	2,5500	2,5800	16.224	41.758
08/09/2023	2,5800	2,5000	2,5400	2,5800	24.058	61.267
07/09/2023	2,5900	2,5100	2,5700	2,5600	15.699	40.123
06/09/2023	2,5800	2,5000	2,5800	2,5700	20.676	52.585
05/09/2023	2,6000	2,5200	2,6000	2,5700	27.013	68.910
04/09/2023	2,6400	2,5300	2,6400	2,6000	18.688	48.295
31/08/2023	2,7200	2,6100	2,6800	2,6600	28.781	76.245
30/08/2023	2,7200	2,6400	2,7200	2,6900	31.202	83.777
29/08/2023	2,7400	2,6600	2,7400	2,7100	43.219	116.310
28/08/2023	2,7400	2,6900	2,7300	2,7200	16.397	44.607
25/08/2023	2,7400	2,6900	2,7400	2,7200	15.732	42.787
24/08/2023	2,7400	2,6700	2,7400	2,7200	23.529	63.742
22/08/2023	2,8300	2,7000	2,8000	2,7400	35.217	96.414
21/08/2023	2,8000	2,6700	2,7300	2,8000	33.271	90.021
18/08/2023	2,8300	2,6900	2,7800	2,7200	29.047	80.121
17/08/2023	2,8600	2,6800	2,7200	2,7400	38.862	107.050
16/08/2023	2,7400	2,6800	2,7300	2,7200	21.990	59.501
14/08/2023	2,7500	2,6500	2,7000	2,7200	31.016	83.530
11/08/2023	2,7500	2,6700	2,7500	2,7100	15.421	41.704
10/08/2023	2,7600	2,7100	2,7600	2,7300	12.640	34.458
09/08/2023	2,7500	2,6900	2,7500	2,7400	35.711	97.225
07/08/2023	2,7900	2,7200	2,7900	2,7500	20.335	55.833
04/08/2023	2,7900	2,7200	2,7900	2,7600	22.466	61.860
03/08/2023	2,7900	2,7000	2,7900	2,7700	33.638	92.669
02/08/2023	2,7900	2,6700	2,7400	2,7900	26.780	72.524
01/08/2023	2,7900	2,7100	2,7900	2,7600	24.293	66.899
28/07/2023	2,7800	2,6800	2,7600	2,7400	27.388	74.712
27/07/2023	2,7800	2,7200	2,7800	2,7600	11.210	30.958
26/07/2023	2,7900	2,7000	2,7900	2,7700	22.957	62.922
25/07/2023	2,7900	2,7300	2,7800	2,7700	24.738	68.304
24/07/2023	2,7800	2,7000	2,7600	2,7600	27.607	75.808
20/07/2023	2,7800	2,6600	2,6600	2,7500	63.329	173.175
19/07/2023	2,7100	2,5900	2,6500	2,6900	38.494	101.341
18/07/2023	2,7000	2,6200	2,7000	2,6400	30.623	80.961
17/07/2023	2,6900	2,6200	2,6900	2,6700	40.953	108.756
14/07/2023	2,7300	2,6700	2,7300	2,6900	13.545	36.468
13/07/2023	2,7800	2,6900	2,7800	2,7000	35.888	97.566
12/07/2023	2,8100	2,7500	2,7900	2,7700	9.022	25.082
11/07/2023	2,7900	2,7500	2,7900	2,7700	10.040	27.796
10/07/2023	2,8200	2,7300	2,7500	2,7400	18.821	52.067
06/07/2023	2,8000	2,7200	2,8000	2,7900	20.694	57.460
05/07/2023	2,8200	2,7600	2,8200	2,8000	13.406	37.430
04/07/2023	2,8000	2,7400	2,7800	2,8000	20.995	58.014
03/07/2023	2,8200	2,7700	2,8200	2,8000	21.656	60.603
29/06/2023	2,8200	2,7800	2,8000	2,8100	17.128	47.880
28/06/2023	2,9000	2,8300	2,8700	2,8700	16.329	46.698
27/06/2023	2,8600	2,8000	2,8000	2,8500	24.004	67.809
22/06/2023	2,8400	2,8000	2,8100	2,8300	13.186	37.157
21/06/2023	2,8600	2,8100	2,8600	2,8300	14.588	41.358
20/06/2023	2,8600	2,8200	2,8400	2,8600	15.908	45.143
19/06/2023	2,8900	2,8100	2,8600	2,8400	13.280	37.757
16/06/2023	2,8800	2,8400	2,8800	2,8500	13.416	38.354
14/06/2023	2,8900	2,8300	2,8800	2,8600	23.511	67.314
12/06/2023	2,9000	2,8600	2,8900	2,8800	19.327	55.631
09/06/2023	2,8900	2,8300	2,8300	2,8800	15.610	44.786
08/06/2023	2,8700	2,8200	2,8600	2,8400	15.005	42.698
31/05/2023	2,7200	2,6700	2,6700	2,7200	28.654	77.125
26/05/2023	2,6900	2,5900	2,6200	2,6700	26.053	68.821
24/05/2023	2,6800	2,5500	2,5800	2,6400	37.278	97.542
22/05/2023	2,6300	2,5600	2,5800	2,6000	28.688	74.560
17/05/2023	2,5100	2,4500	2,5000	2,5100	24.805	61.478
16/05/2023	2,5100	2,4300	2,5100	2,4900	18.462	45.644
15/05/2023	2,4900	2,4500	2,4700	2,4800	10.791	26.669
12/05/2023	2,4700	2,4400	2,4600	2,4700	14.242	34.939
10/05/2023	2,4600	2,4100	2,4400	2,4400	17.406	42.310
08/05/2023	2,4700	2,4100	2,4400	2,4500	20.564	50.384
05/05/2023	2,4400	2,3600	2,3800	2,4300	31.036	74.576
04/05/2023	2,4700	2,3700	2,4700	2,3800	21.514	51.795
02/05/2023	2,5600	2,4400	2,5500	2,5000	24.200	60.274
28/04/2023	2,5900	2,4900	2,5400	2,5500	27.468	69.421
26/04/2023	2,4900	2,3600	2,3700	2,4900	85.553	205.970
25/04/2023	2,4200	2,3500	2,4200	2,3900	13.742	32.776
24/04/2023	2,4200	2,3800	2,4200	2,4000	21.339	51.150
21/04/2023	2,4500	2,3100	2,3500	2,4000	28.298	66.796
19/04/2023	2,3200	2,2700	2,3100	2,3100	25.873	59.531
18/04/2023	2,3300	2,2600	2,3000	2,3100	21.435	49.230
13/04/2023	2,3000	2,2500	2,3000	2,3000	19.208	43.930
12/04/2023	2,3000	2,2500	2,3000	2,2900	17.686	40.349
04/04/2023	2,3300	2,2900	2,2900	2,3000	12.790	29.611
03/04/2023	2,3200	2,2600	2,2600	2,3000	20.258	46.659
31/03/2023	2,3000	2,2500	2,2900	2,2900	23.582	53.562
30/03/2023	2,2900	2,2500	2,2700	2,2700	17.869	40.459
29/03/2023	2,2900	2,2300	2,2600	2,2500	12.390	27.996
28/03/2023	2,3100	2,2100	2,2700	2,2500	29.440	66.665
27/03/2023	2,2700	2,2300	2,2700	2,2700	12.563	28.146
24/03/2023	2,3000	2,1800	2,3000	2,2700	30.697	68.824
23/03/2023	2,3300	2,2600	2,3200	2,3100	13.393	30.825
22/03/2023	2,3400	2,3100	2,3300	2,3100	17.715	41.006
21/03/2023	2,3300	2,2600	2,3100	2,3200	23.699	54.270
20/03/2023	2,2900	2,2300	2,2700	2,2700	14.183	32.116
17/03/2023	2,3000	2,2500	2,2900	2,2700	18.354	41.836
16/03/2023	2,3200	2,2300	2,3100	2,2800	16.983	38.698
15/03/2023	2,3200	2,2200	2,3200	2,2800	21.468	48.778
14/03/2023	2,3000	2,2000	2,2300	2,3000	27.023	60.718
13/03/2023	2,2300	2,1500	2,2200	2,2300	17.887	39.190
10/03/2023	2,2400	2,1800	2,2300	2,2300	27.297	60.492
09/03/2023	2,2600	2,2000	2,2400	2,2400	33.304	74.484
08/03/2023	2,3000	2,2000	2,2700	2,2600	23.722	53.449
07/03/2023	2,3300	2,2200	2,3000	2,2800	30.643	69.358
06/03/2023	2,3300	2,2200	2,3300	2,3000	32.484	73.816
03/03/2023	2,3500	2,3000	2,3500	2,3100	20.408	47.424
02/03/2023	2,3700	2,3000	2,3700	2,3200	22.471	52.153
01/03/2023	2,4200	2,3300	2,3800	2,3900	18.220	43.597
28/02/2023	2,4200	2,3500	2,4000	2,3900	22.362	53.444
24/02/2023	2,4100	2,3400	2,4100	2,3700	21.530	51.261
23/02/2023	2,4200	2,3400	2,3800	2,3800	22.010	52.236
22/02/2023	2,4100	2,3400	2,3700	2,3600	23.371	55.409
21/02/2023	2,3900	2,3500	2,3800	2,3700	20.975	49.655
20/02/2023	2,4100	2,3600	2,3900	2,3800	25.580	60.930
17/02/2023	2,4400	2,3600	2,4000	2,3800	44.584	107.011
16/02/2023	2,4400	2,3700	2,3900	2,4000	31.850	76.228
15/02/2023	2,3800	2,3200	2,3200	2,3700	27.281	64.101
14/02/2023	2,3200	2,2700	2,3200	2,3100	20.623	47.346
13/02/2023	2,3400	2,2500	2,2700	2,3000	28.519	65.256
10/02/2023	2,2800	2,2300	2,2800	2,2500	20.015	45.162
09/02/2023	2,2700	2,2400	2,2700	2,2700	21.449	48.383
08/02/2023	2,2700	2,2300	2,2700	2,2500	24.864	56.009
07/02/2023	2,2700	2,2400	2,2700	2,2500	20.706	46.747
06/02/2023	2,2700	2,2200	2,2700	2,2500	22.169	49.793
03/02/2023	2,3100	2,2400	2,2400	2,2500	27.099	61.574
02/02/2023	2,2900	2,2500	2,2900	2,2800	22.965	52.188
01/02/2023	2,2800	2,2500	2,2800	2,2700	17.075	38.705
31/01/2023	2,2800	2,2200	2,2200	2,2500	25.302	56.938
30/01/2023	2,2700	2,2100	2,2600	2,2700	32.170	72.158
27/01/2023	2,2800	2,2000	2,2100	2,2400	22.483	50.042
26/01/2023	2,2200	2,1800	2,2100	2,2100	13.328	29.369
25/01/2023	2,2100	2,1700	2,2000	2,1900	15.129	33.159
24/01/2023	2,2000	2,1500	2,1500	2,2000	23.055	50.180
23/01/2023	2,2000	2,0800	2,1400	2,2000	21.048	44.871
20/01/2023	2,1500	2,1200	2,1400	2,1200	14.059	30.007
19/01/2023	2,1600	2,1000	2,1500	2,1400	26.375	55.997
18/01/2023	2,1900	2,1600	2,1900	2,1700	13.959	30.332
17/01/2023	2,2000	2,1300	2,1900	2,1600	32.615	70.339
16/01/2023	2,2700	2,1800	2,2700	2,1900	44.688	98.950
13/01/2023	2,2600	2,2300	2,2500	2,2500	9.988	22.482
12/01/2023	2,2700	2,2300	2,2400	2,2400	13.130	29.606
11/01/2023	2,2600	2,2300	2,2400	2,2400	16.446	36.862
10/01/2023	2,2900	2,2300	2,2800	2,2400	12.092	27.374
09/01/2023	2,2800	2,2200	2,2400	2,2600	11.710	26.501
05/01/2023	2,2700	2,2200	2,2500	2,2400	14.765	33.322
04/01/2023	2,2800	2,2300	2,2600	2,2600	18.224	41.123
03/01/2023	2,3200	2,2200	2,2800	2,2600	24.381	55.042
02/01/2023	2,3300	2,2900	2,2900	2,3000	10.462	24.168
30/12/2022	2,2600	2,2300	2,2600	2,2600	9.525	21.366
29/12/2022	2,2500	2,2100	2,2400	2,2400	12.059	26.997
28/12/2022	2,2600	2,2100	2,2600	2,2500	12.080	27.119
27/12/2022	2,2600	2,2200	2,2500	2,2500	14.764	33.231
23/12/2022	2,3000	2,2300	2,2500	2,2500	22.700	51.259
22/12/2022	2,2600	2,2300	2,2400	2,2400	11.284	25.376
21/12/2022	2,2700	2,2300	2,2600	2,2400	9.051	20.360
20/12/2022	2,2900	2,2300	2,2400	2,2500	10.617	23.961
19/12/2022	2,2200	2,2000	2,2100	2,2200	10.324	22.802
16/12/2022	2,2400	2,2000	2,2200	2,2000	13.184	29.351
15/12/2022	2,2400	2,1800	2,2400	2,2100	16.269	36.035
14/12/2022	2,2600	2,2300	2,2600	2,2300	14.835	33.229
13/12/2022	2,2900	2,2000	2,2900	2,2500	12.190	27.389
12/12/2022	2,3000	2,2400	2,2600	2,2500	16.767	38.091
09/12/2022	2,2700	2,0500	2,0700	2,2700	74.935	162.712
08/12/2022	2,0700	2,0400	2,0500	2,0700	15.756	32.310
07/12/2022	2,0500	2,0400	2,0500	2,0500	15.072	30.821
06/12/2022	2,0900	2,0300	2,0700	2,0700	12.155	24.815
05/12/2022	2,0800	2,0500	2,0600	2,0800	9.110	18.717
02/12/2022	2,0800	2,0500	2,0700	2,0600	12.379	25.540
01/12/2022	2,0800	2,0400	2,0800	2,0600	16.032	33.056
30/11/2022	2,1200	2,0500	2,1200	2,0500	32.391	67.246
29/11/2022	2,1400	2,0700	2,1400	2,1000	16.579	34.789
28/11/2022	2,1700	2,1000	2,1600	2,1400	6.191	13.203
25/11/2022	2,1500	2,1200	2,1500	2,1400	4.635	9.872
24/11/2022	2,1500	2,1000	2,1500	2,1200	9.712	20.503
23/11/2022	2,1400	2,0500	2,0900	2,1400	20.011	41.768
22/11/2022	2,0900	2,0200	2,0600	2,0800	10.718	21.894
21/11/2022	2,0600	2,0300	2,0400	2,0600	11.653	23.772
18/11/2022	2,0900	2,0200	2,0900	2,0500	14.803	30.241
17/11/2022	2,0800	2,0400	2,0500	2,0800	10.465	21.412
16/11/2022	2,1000	2,0400	2,1000	2,0800	8.581	17.841
15/11/2022	2,1100	2,0700	2,1100	2,0800	7.877	16.459
14/11/2022	2,1200	2,0600	2,1100	2,1100	8.107	16.969
11/11/2022	2,1000	2,0600	2,1000	2,1000	6.058	12.559
10/11/2022	2,1000	2,0300	2,1000	2,0800	12.205	25.268
09/11/2022	2,1100	2,0700	2,1100	2,0800	9.735	20.263
08/11/2022	2,1100	2,0700	2,1100	2,1100	11.124	23.193
07/11/2022	2,1100	2,0500	2,0900	2,1100	21.247	44.171
04/11/2022	2,0900	2,0400	2,0800	2,0900	6.443	13.298
03/11/2022	2,0800	2,0300	2,0800	2,0800	6.742	13.850
02/11/2022	2,0800	2,0300	2,0800	2,0700	11.455	23.561
01/11/2022	2,0800	2,0300	2,0700	2,0800	17.208	35.205
31/10/2022	2,0800	2,0300	2,0700	2,0800	8.768	18.003
27/10/2022	2,0700	2,0400	2,0700	2,0600	11.889	24.353
26/10/2022	2,0900	2,0500	2,0900	2,0500	10.227	21.176
25/10/2022	2,1000	2,0400	2,0900	2,0700	15.002	30.934
24/10/2022	2,1000	2,0800	2,1000	2,1000	9.173	19.187
21/10/2022	2,1100	2,0400	2,1100	2,0700	8.314	17.196
20/10/2022	2,1300	2,0600	2,1300	2,1000	11.802	24.602
19/10/2022	2,1100	2,0700	2,1100	2,1100	16.121	33.689
18/10/2022	2,1200	2,0700	2,1200	2,1100	17.850	37.477
17/10/2022	2,1200	2,0600	2,1200	2,0900	3.707	7.797
14/10/2022	2,1100	2,0700	2,1100	2,1000	14.265	29.800
13/10/2022	2,1200	2,0500	2,1200	2,1000	10.037	20.854
12/10/2022	2,1200	2,0800	2,1200	2,1000	5.503	11.536
11/10/2022	2,1300	2,0700	2,1300	2,1000	8.913	18.678
10/10/2022	2,1500	2,0600	2,1200	2,1300	11.836	24.879
07/10/2022	2,1400	2,0600	2,1300	2,1000	4.664	9.707
06/10/2022	2,1400	2,0000	2,0900	2,0800	26.541	55.114
05/10/2022	2,1200	2,0500	2,1200	2,0800	8.233	17.098
04/10/2022	2,1700	2,0800	2,1700	2,1200	9.204	19.683
03/10/2022	2,1800	2,1100	2,1400	2,1500	6.029	12.934
30/09/2022	2,2000	2,0900	2,1800	2,1200	3.651	7.808
29/09/2022	2,1900	2,1300	2,1900	2,1400	11.712	25.177
28/09/2022	2,1800	2,1200	2,1800	2,1700	18.421	39.488
27/09/2022	2,1800	2,0900	2,1000	2,1800	64.675	138.249
26/09/2022	2,0800	2,0200	2,0800	2,0600	11.949	24.524
23/09/2022	2,0900	2,0000	2,0700	2,0500	13.782	28.052
22/09/2022	2,0700	2,0100	2,0500	2,0600	10.019	20.528
21/09/2022	2,0700	2,0100	2,0700	2,0500	25.955	53.200
20/09/2022	2,1500	2,0300	2,1400	2,0700	15.941	32.905
19/09/2022	2,1500	2,0500	2,1500	2,0900	11.086	23.128
16/09/2022	2,1200	2,0800	2,1200	2,1200	23.918	50.389
15/09/2022	2,1100	2,0000	2,0500	2,1000	39.672	81.953
14/09/2022	2,0800	1,9800	2,0000	2,0500	55.719	113.084
13/09/2022	2,0200	1,9400	1,9700	2,0000	83.227	165.298
12/09/2022	1,9500	1,8000	1,8000	1,9500	100.510	190.982
09/09/2022	1,8000	1,7350	1,8000	1,7700	3.649	6.467
08/09/2022	1,8050	1,7300	1,8000	1,7750	6.773	11.967
07/09/2022	1,7750	1,7400	1,7750	1,7750	9.591	16.855
06/09/2022	1,7750	1,7550	1,7750	1,7600	3.157	5.555
05/09/2022	1,8000	1,7500	1,8000	1,7600	7.012	12.352
02/09/2022	1,7850	1,7400	1,7850	1,7600	2.742	4.834
01/09/2022	1,7950	1,7300	1,7950	1,7400	4.370	7.702
31/08/2022	1,7700	1,7650	1,7700	1,7700	5.020	8.860
30/08/2022	1,7900	1,7600	1,7900	1,7700	6.891	12.182
29/08/2022	1,8000	1,7300	1,8000	1,7500	7.105	12.527
26/08/2022	1,8250	1,7900	1,8200	1,8000	7.279	13.113
25/08/2022	1,8050	1,7600	1,7900	1,8050	10.336	18.455
24/08/2022	1,8050	1,7750	1,8050	1,7900	5.003	8.955
23/08/2022	1,8050	1,7450	1,8050	1,7900	7.293	12.944
22/08/2022	1,8000	1,7500	1,7750	1,8000	10.230	18.249
19/08/2022	1,8100	1,7650	1,8100	1,8000	6.671	11.955
18/08/2022	1,8100	1,7700	1,8100	1,8000	4.461	8.025
17/08/2022	1,8100	1,7700	1,8100	1,8100	6.270	11.303
16/08/2022	1,8100	1,7700	1,8100	1,8100	8.727	15.707
12/08/2022	1,8100	1,8000	1,8100	1,8100	10.312	18.601
11/08/2022	1,8100	1,7800	1,7950	1,8100	12.590	22.656
10/08/2022	1,7950	1,7650	1,7900	1,7950	10.286	18.259
09/08/2022	1,7900	1,7400	1,7800	1,7900	10.385	18.336
08/08/2022	1,7900	1,7300	1,7750	1,7650	13.783	24.175
05/08/2022	1,8000	1,7400	1,8000	1,7650	5.351	9.464
04/08/2022	1,8050	1,7650	1,8050	1,7950	1.822	3.270
03/08/2022	1,7900	1,7600	1,7600	1,7900	2.197	3.882
02/08/2022	1,8150	1,7850	1,8150	1,8050	242	432
01/08/2022	1,8150	1,8000	1,8150	1,8100	962	1.738
29/07/2022	1,8000	1,7750	1,7950	1,8000	420	751
28/07/2022	1,8000	1,7900	1,8000	1,7900	710	1.272
27/07/2022	1,7900	1,7650	1,7900	1,7900	1.547	2.752
26/07/2022	1,7900	1,7500	1,7750	1,7900	2.222	3.948
25/07/2022	1,7750	1,7600	1,7700	1,7700	1.093	1.936
22/07/2022	1,7800	1,7650	1,7800	1,7800	6.282	11.124
21/07/2022	1,7800	1,7500	1,7800	1,7700	13.431	23.725
20/07/2022	1,7850	1,7500	1,7800	1,7700	12.149	21.379
19/07/2022	1,7600	1,7400	1,7500	1,7500	4.400	7.678
18/07/2022	1,8000	1,7400	1,7950	1,7500	10.877	19.150
15/07/2022	1,7500	1,7450	1,7500	1,7500	8.981	15.672
14/07/2022	1,7950	1,7350	1,7850	1,7500	4.480	7.844
13/07/2022	1,7750	1,7300	1,7650	1,7600	10.389	18.200
12/07/2022	1,7750	1,7100	1,7750	1,7450	7.801	13.591
11/07/2022	1,7750	1,7600	1,7750	1,7700	7.740	13.624
08/07/2022	1,8250	1,7500	1,8050	1,7600	14.341	25.470
07/07/2022	1,8050	1,7450	1,8050	1,7800	9.197	16.152
06/07/2022	1,8050	1,7550	1,8050	1,7850	1.803	3.175
05/07/2022	1,7900	1,7350	1,7900	1,7650	1.634	2.866
04/07/2022	1,7800	1,7050	1,7800	1,7600	7.639	13.336
01/07/2022	1,8200	1,7300	1,7800	1,7850	8.139	14.373
30/06/2022	1,8800	1,7500	1,8800	1,7800	4.584	8.136
29/06/2022	1,8900	1,8200	1,8900	1,8700	21.798	40.325
28/06/2022	1,9100	1,8700	1,9100	1,8900	16.075	30.320
27/06/2022	1,9200	1,9100	1,9200	1,9100	205	391
24/06/2022	1,9000	1,8200	1,9000	1,8800	5.630	10.507
23/06/2022	1,8800	1,8300	1,8800	1,8500	3.408	6.365
22/06/2022	1,8900	1,8000	1,8900	1,8900	4.821	8.900
21/06/2022	1,8850	1,8500	1,8850	1,8650	3.769	7.006
20/06/2022	1,9100	1,8500	1,8900	1,8500	22.300	41.990
17/06/2022	1,8800	1,8250	1,8600	1,8800	13.586	25.244
16/06/2022	1,8650	1,8100	1,8650	1,8350	5.091	9.283
15/06/2022	1,9000	1,8300	1,9000	1,8400	16.328	30.183
14/06/2022	1,8900	1,7900	1,8600	1,8900	137.461	255.690
10/06/2022	1,8850	1,8100	1,8850	1,8600	16.112	29.801
09/06/2022	1,8700	1,8100	1,8700	1,8100	5.330	9.861
08/06/2022	1,8800	1,8550	1,8800	1,8700	9.296	17.330
07/06/2022	1,8900	1,8350	1,8900	1,8500	9.757	18.205
06/06/2022	1,9050	1,8600	1,9000	1,8800	9.272	17.439
03/06/2022	1,9200	1,8800	1,9200	1,9000	9.603	18.172
02/06/2022	1,9200	1,8650	1,9000	1,9100	15.255	28.746
01/06/2022	1,8900	1,8600	1,8900	1,8900	5.084	9.515
31/05/2022	1,8800	1,8400	1,8750	1,8650	13.510	25.195
30/05/2022	1,8950	1,8200	1,8950	1,8200	3.210	5.895
27/05/2022	1,9000	1,8500	1,9000	1,8650	11.428	21.410
26/05/2022	1,9000	1,7800	1,7900	1,8950	89.345	166.247
25/05/2022	1,7850	1,7250	1,7250	1,7650	14.411	25.469
24/05/2022	1,7500	1,6900	1,7500	1,7000	51.475	87.786
23/05/2022	1,7650	1,7050	1,7350	1,7300	11.404	19.638
20/05/2022	1,8300	1,6900	1,8300	1,7350	35.301	60.527
19/05/2022	1,7950	1,7000	1,7950	1,7700	10.398	17.809
18/05/2022	1,8500	1,7700	1,7950	1,7950	15.978	29.026
17/05/2022	1,7900	1,7750	1,7800	1,7850	10.268	18.277
16/05/2022	1,8100	1,7300	1,8100	1,7600	10.173	18.004
13/05/2022	1,8200	1,7850	1,8200	1,8050	3.482	6.283
12/05/2022	1,8350	1,7650	1,8350	1,8000	3.021	5.405
11/05/2022	1,8350	1,7400	1,8000	1,8350	14.878	26.441
10/05/2022	1,8400	1,7450	1,8400	1,7800	17.942	31.735
09/05/2022	1,8450	1,7800	1,8450	1,8000	3.734	6.717
06/05/2022	1,8600	1,7800	1,8600	1,8200	11.201	20.229
05/05/2022	1,8600	1,8050	1,8050	1,8600	20.067	36.916
04/05/2022	1,8400	1,7800	1,8400	1,8200	6.383	11.589
03/05/2022	1,8600	1,8000	1,8600	1,8200	7.672	14.013
29/04/2022	1,8600	1,8100	1,8300	1,8500	23.806	43.555
28/04/2022	1,8300	1,8000	1,8250	1,8300	8.147	14.867
27/04/2022	1,8750	1,8000	1,8750	1,8100	9.974	18.150
26/04/2022	1,8800	1,8250	1,8800	1,8600	3.214	5.913
21/04/2022	1,8900	1,8600	1,8700	1,8800	30.217	56.630
20/04/2022	1,8700	1,8200	1,8600	1,8700	17.762	32.717
19/04/2022	1,8650	1,7700	1,7700	1,8200	29.460	53.714
14/04/2022	1,7500	1,7150	1,7500	1,7400	4.680	8.112
13/04/2022	1,7500	1,7100	1,7450	1,7500	7.926	13.736
12/04/2022	1,7400	1,6800	1,7400	1,7250	6.622	11.245
11/04/2022	1,7400	1,7050	1,7400	1,7300	5.241	8.990
08/04/2022	1,7300	1,6900	1,7200	1,7200	5.589	9.550
07/04/2022	1,7300	1,6700	1,7000	1,7200	6.613	11.130
06/04/2022	1,7050	1,6400	1,7050	1,6900	4.720	7.868
05/04/2022	1,7200	1,6500	1,6500	1,7050	7.942	13.272
04/04/2022	1,7000	1,6550	1,7000	1,6650	2.713	4.521
01/04/2022	1,7000	1,6700	1,6950	1,6700	5.032	8.451
31/03/2022	1,7250	1,6500	1,7250	1,6500	12.588	21.057
30/03/2022	1,7450	1,6750	1,7450	1,7050	8.045	13.730
29/03/2022	1,7250	1,6800	1,7050	1,7000	8.534	14.477
28/03/2022	1,7050	1,6450	1,6800	1,7000	1.121	1.866
24/03/2022	1,6800	1,6500	1,6800	1,6600	5.583	9.315
23/03/2022	1,7250	1,6500	1,7250	1,6650	5.862	9.887
22/03/2022	1,7200	1,6800	1,7100	1,6950	9.278	15.730
21/03/2022	1,7000	1,6350	1,6700	1,6800	9.963	16.503
18/03/2022	1,6800	1,6400	1,6800	1,6400	1.212	2.007
17/03/2022	1,6750	1,6250	1,6750	1,6550	3.005	4.948
16/03/2022	1,6650	1,6000	1,6000	1,6450	16.560	27.051
15/03/2022	1,6500	1,5950	1,6500	1,6200	20.654	33.202
14/03/2022	1,6600	1,6200	1,6600	1,6500	13.590	22.240
11/03/2022	1,6700	1,6150	1,6450	1,6600	8.007	13.079
10/03/2022	1,6400	1,5900	1,6400	1,6250	18.940	30.407
09/03/2022	1,6800	1,6200	1,6200	1,6400	9.016	14.732
08/03/2022	1,6750	1,5600	1,6750	1,6150	8.550	13.758
04/03/2022	1,7100	1,6250	1,7000	1,6750	7.576	12.501
03/03/2022	1,7550	1,6850	1,7150	1,7100	13.655	23.168
02/03/2022	1,7100	1,6450	1,7100	1,6950	21.499	35.568
01/03/2022	1,7500	1,6800	1,7500	1,7100	8.211	13.969
28/02/2022	1,7500	1,7000	1,7500	1,7150	8.392	14.350
25/02/2022	1,7800	1,7450	1,7500	1,7800	19.608	34.601
24/02/2022	1,7950	1,6800	1,7950	1,7000	25.187	43.335
23/02/2022	1,8300	1,8000	1,8100	1,8100	8.951	16.188
22/02/2022	1,8300	1,7800	1,8300	1,8050	21.804	39.039
21/02/2022	1,8350	1,8000	1,8000	1,8300	7.062	12.863
18/02/2022	1,8450	1,8100	1,8450	1,8200	11.734	21.355
17/02/2022	1,8350	1,8100	1,8350	1,8200	10.205	18.604
16/02/2022	1,8350	1,8100	1,8350	1,8350	21.066	38.447
15/02/2022	1,8200	1,7800	1,8200	1,8200	20.427	36.867
14/02/2022	1,8100	1,7550	1,7800	1,7750	8.816	15.540
11/02/2022	1,8000	1,7600	1,7950	1,8000	5.906	10.538
10/02/2022	1,8250	1,7750	1,8100	1,7750	28.102	50.348
09/02/2022	1,8250	1,7800	1,8250	1,8100	16.292	29.298
08/02/2022	1,8200	1,7900	1,8100	1,8000	18.182	32.711
07/02/2022	1,8100	1,7850	1,8000	1,8050	10.632	19.074
04/02/2022	1,8200	1,7900	1,8100	1,7900	12.263	22.090
03/02/2022	1,8100	1,7650	1,8100	1,8100	9.135	16.408
02/02/2022	1,8000	1,7250	1,7600	1,8000	12.469	22.108
01/02/2022	1,7750	1,7200	1,7600	1,7500	17.820	31.117
31/01/2022	1,7900	1,7250	1,7800	1,7600	20.078	35.117
28/01/2022	1,7800	1,7250	1,7800	1,7700	4.929	8.656
27/01/2022	1,7650	1,7300	1,7650	1,7600	8.385	14.610
26/01/2022	1,7800	1,7300	1,7450	1,7600	12.950	22.781
25/01/2022	1,7700	1,7200	1,7700	1,7200	3.541	6.131
24/01/2022	1,8200	1,7300	1,8150	1,7450	13.212	23.148
21/01/2022	1,8150	1,7600	1,8150	1,7950	21.359	37.980
20/01/2022	1,8450	1,8050	1,8450	1,8300	15.532	28.375
19/01/2022	1,8500	1,8000	1,8500	1,8450	11.788	21.389
18/01/2022	1,8450	1,8000	1,8450	1,8300	11.536	20.817
17/01/2022	1,8600	1,8200	1,8600	1,8200	19.701	36.192
14/01/2022	1,8600	1,8300	1,8600	1,8550	25.596	47.168
13/01/2022	1,8600	1,8250	1,8600	1,8300	21.089	38.730
12/01/2022	1,8700	1,8300	1,8700	1,8350	62.090	114.272
11/01/2022	1,8550	1,8150	1,8500	1,8550	18.036	33.061
10/01/2022	1,8650	1,8100	1,8600	1,8300	21.347	39.047
07/01/2022	1,8550	1,8050	1,8550	1,8400	7.227	13.180
05/01/2022	1,8600	1,8250	1,8600	1,8400	7.976	14.674
04/01/2022	1,8600	1,8000	1,8600	1,8300	16.955	31.048
03/01/2022	1,8450	1,8000	1,8300	1,8450	10.324	18.864
31/12/2021	1,8350	1,7850	1,8200	1,8300	5.922	10.642
30/12/2021	1,8350	1,7850	1,8350	1,8000	3.749	6.738
29/12/2021	1,8400	1,7800	1,8250	1,8150	10.065	18.218
28/12/2021	1,8300	1,7800	1,8300	1,8200	3.170	5.695
27/12/2021	1,8300	1,7950	1,8300	1,8100	4.580	8.311
23/12/2021	1,8350	1,7950	1,8350	1,8300	5.967	10.774
22/12/2021	1,8400	1,8000	1,8400	1,8250	5.913	10.662
21/12/2021	1,8350	1,7800	1,8100	1,8350	21.104	38.229
20/12/2021	1,8000	1,7200	1,8000	1,7850	12.460	21.887
17/12/2021	1,8000	1,7600	1,8000	1,8000	11.303	19.994
16/12/2021	1,8000	1,7600	1,7950	1,8000	3.152	5.622
15/12/2021	1,8000	1,7650	1,8000	1,7800	3.995	7.079
14/12/2021	1,8150	1,7600	1,8150	1,7900	14.591	26.021
13/12/2021	1,8250	1,7800	1,8250	1,8100	31.373	56.240
10/12/2021	1,7950	1,7700	1,7950	1,7800	3.979	7.085
09/12/2021	1,8200	1,7650	1,8150	1,7900	8.891	15.824
08/12/2021	1,8450	1,7550	1,8150	1,8000	11.025	19.679
07/12/2021	1,8200	1,7700	1,8000	1,8200	25.854	46.246
06/12/2021	1,8300	1,7650	1,8300	1,7950	3.696	6.607
03/12/2021	1,8200	1,7600	1,8150	1,8000	10.354	18.509
02/12/2021	1,8100	1,7550	1,8100	1,7800	16.202	28.772
01/12/2021	1,8100	1,7500	1,8050	1,7900	10.530	18.778
30/11/2021	1,8150	1,7200	1,8150	1,7800	5.495	9.628
29/11/2021	1,8300	1,7150	1,8300	1,7650	7.561	13.252
26/11/2021	1,8000	1,7250	1,8000	1,7500	37.745	66.033
25/11/2021	1,8350	1,7900	1,8350	1,8350	5.011	9.047
24/11/2021	1,8450	1,7900	1,8450	1,8150	3.914	7.057
23/11/2021	1,8750	1,8000	1,8750	1,8200	11.366	20.525
22/11/2021	1,8800	1,8100	1,8800	1,8400	9.500	17.512
19/11/2021	1,9000	1,8400	1,9000	1,8400	7.444	13.806
18/11/2021	1,9150	1,8550	1,9150	1,8750	9.132	17.087
17/11/2021	1,9100	1,8600	1,9100	1,8900	8.812	16.499
16/11/2021	1,9000	1,8450	1,8800	1,9000	7.905	14.842
15/11/2021	1,8800	1,8350	1,8700	1,8750	7.699	14.256
12/11/2021	1,9000	1,8400	1,9000	1,8650	22.328	41.716
11/11/2021	1,8900	1,8450	1,8700	1,8900	26.452	49.481
10/11/2021	1,8700	1,8350	1,8700	1,8500	10.478	19.323
09/11/2021	1,8500	1,8050	1,8400	1,8400	20.869	38.256
08/11/2021	1,8200	1,7850	1,8150	1,8200	21.491	38.678
05/11/2021	1,8150	1,7400	1,8150	1,7750	6.532	11.476
04/11/2021	1,8000	1,7500	1,7850	1,7750	10.132	17.896
03/11/2021	1,8150	1,7250	1,8150	1,7550	55.260	96.608
02/11/2021	1,8350	1,7800	1,8350	1,7800	32.834	58.877
01/11/2021	1,8450	1,7900	1,8450	1,7900	14.079	25.440
29/10/2021	1,8450	1,8000	1,8000	1,8250	5.890	10.702
27/10/2021	1,8500	1,8100	1,8500	1,8250	3.185	5.805
26/10/2021	1,8500	1,8000	1,8500	1,8400	7.920	14.356
25/10/2021	1,8500	1,8100	1,8400	1,8450	776	1.421
22/10/2021	1,8500	1,8050	1,8450	1,8300	16.686	30.457
21/10/2021	1,8400	1,8000	1,8400	1,8300	10.916	19.751
20/10/2021	1,8450	1,8100	1,8400	1,8400	16.536	30.138
19/10/2021	1,8700	1,7950	1,8700	1,8000	23.596	42.600
18/10/2021	1,8800	1,8100	1,8400	1,8100	10.809	19.681
15/10/2021	1,8750	1,8250	1,8750	1,8650	6.703	12.373
14/10/2021	1,8850	1,8050	1,8850	1,8400	11.671	21.326
13/10/2021	1,8950	1,8250	1,8950	1,8500	6.606	12.168
12/10/2021	1,9000	1,8400	1,8900	1,8750	7.122	13.210
11/10/2021	1,9000	1,8200	1,8800	1,9000	21.277	39.661
08/10/2021	1,8850	1,8050	1,8350	1,8700	31.794	58.689
07/10/2021	1,8800	1,8000	1,8800	1,8350	10.109	18.503
06/10/2021	1,8750	1,8000	1,8400	1,8300	13.019	23.587
05/10/2021	1,8450	1,7950	1,8400	1,8400	10.215	18.578
04/10/2021	1,8800	1,8000	1,8800	1,8400	9.583	17.500
01/10/2021	1,8700	1,8300	1,8700	1,8600	11.867	21.885
30/09/2021	1,8950	1,8400	1,8950	1,8700	27.633	51.531
29/09/2021	1,8550	1,7800	1,8500	1,8550	24.066	43.780
28/09/2021	1,9250	1,7900	1,9250	1,8250	32.404	60.419
27/09/2021	1,9300	1,8750	1,9000	1,8950	41.838	79.433
24/09/2021	1,9550	1,8500	1,9300	1,8900	131.042	250.076
23/09/2021	1,9600	1,8350	1,8800	1,9000	147.128	280.502
22/09/2021	1,8350	1,7800	1,8250	1,8250	14.337	26.096
21/09/2021	1,8300	1,7400	1,7750	1,8050	26.850	47.648
20/09/2021	1,9000	1,7600	1,9000	1,7900	48.464	87.357
17/09/2021	1,9400	1,8800	1,9400	1,9000	16.399	31.248
16/09/2021	1,9650	1,9000	1,9650	1,9350	9.406	18.051
15/09/2021	1,9800	1,9100	1,9800	1,9350	8.210	15.835
14/09/2021	1,9750	1,9050	1,9750	1,9450	17.094	32.804
13/09/2021	1,9500	1,8850	1,9350	1,9250	8.011	15.355
10/09/2021	1,9600	1,8850	1,9600	1,9100	20.114	38.296
09/09/2021	1,9450	1,9000	1,9200	1,9000	33.221	63.889
08/09/2021	1,9400	1,8800	1,9400	1,9250	14.681	28.038
07/09/2021	1,9800	1,9200	1,9700	1,9200	81.627	159.609
06/09/2021	1,9950	1,9400	1,9550	1,9700	86.794	170.284
03/09/2021	1,9400	1,9000	1,9000	1,9400	38.923	74.668
02/09/2021	1,9600	1,8900	1,9000	1,9000	12.500	23.994
01/09/2021	1,9700	1,9000	1,9700	1,9000	18.889	36.382
31/08/2021	1,9650	1,8900	1,8900	1,9200	39.817	76.817
30/08/2021	1,8950	1,8400	1,8950	1,8900	25.747	47.817
27/08/2021	1,8750	1,8100	1,8750	1,8450	5.603	10.228
26/08/2021	1,8700	1,8100	1,8700	1,8400	19.990	36.816
25/08/2021	1,8950	1,8100	1,8950	1,8500	5.820	10.647
24/08/2021	1,8950	1,8300	1,8950	1,8550	33.681	62.477
23/08/2021	1,8950	1,8500	1,8500	1,8900	64.568	120.797
20/08/2021	1,8100	1,6450	1,6900	1,8000	63.397	109.903
19/08/2021	1,6700	1,6150	1,6700	1,6450	10.961	17.881
18/08/2021	1,7300	1,6650	1,7250	1,6700	10.047	16.842
17/08/2021	1,7400	1,6750	1,7400	1,7000	5.419	9.208
16/08/2021	1,7200	1,6800	1,7100	1,7100	4.707	7.974
13/08/2021	1,7550	1,6900	1,7500	1,6900	19.743	34.013
12/08/2021	1,7350	1,7000	1,7200	1,7100	23.401	40.334
11/08/2021	1,7000	1,6700	1,7000	1,7000	8.025	13.551
10/08/2021	1,7000	1,6800	1,7000	1,6900	3.123	5.281
09/08/2021	1,7000	1,6800	1,7000	1,6900	2.782	4.693
06/08/2021	1,7000	1,6700	1,6950	1,6800	16.650	27.960
05/08/2021	1,6900	1,6500	1,6750	1,6750	11.044	18.433
04/08/2021	1,7000	1,6550	1,6800	1,7000	5.215	8.795
03/08/2021	1,7100	1,6800	1,7100	1,6900	2.130	3.595
02/08/2021	1,7000	1,6600	1,6750	1,6950	6.133	10.323
30/07/2021	1,7000	1,6850	1,6950	1,6950	10.402	17.592
29/07/2021	1,7000	1,6750	1,6750	1,7000	3.364	5.715
28/07/2021	1,7050	1,6800	1,7050	1,7000	3.298	5.567
27/07/2021	1,7100	1,6850	1,7100	1,7050	6.186	10.465
26/07/2021	1,7000	1,6900	1,6950	1,7000	5.528	9.369
23/07/2021	1,7000	1,6700	1,7000	1,7000	3.134	5.276
22/07/2021	1,7150	1,6750	1,7150	1,7000	4.167	7.053
21/07/2021	1,7100	1,6800	1,7100	1,7000	15.090	25.633
20/07/2021	1,6950	1,6450	1,6900	1,6850	5.723	9.547
19/07/2021	1,7300	1,6300	1,7300	1,6800	13.750	22.981
16/07/2021	1,7300	1,7000	1,7000	1,7300	8.843	15.186
15/07/2021	1,7700	1,7200	1,7500	1,7300	17.174	29.371
14/07/2021	1,7550	1,6800	1,7150	1,7150	61.612	105.765
13/07/2021	1,6750	1,6000	1,6400	1,6750	16.901	27.608
12/07/2021	1,6400	1,5800	1,6000	1,6400	19.055	30.556
09/07/2021	1,6100	1,5500	1,5750	1,6100	6.031	9.515
08/07/2021	1,6400	1,5550	1,6400	1,5800	21.039	32.986
07/07/2021	1,6500	1,5850	1,6300	1,6250	8.868	14.313
06/07/2021	1,6600	1,5900	1,6600	1,6100	2.632	4.223
05/07/2021	1,6950	1,6000	1,6950	1,6300	11.796	19.105
02/07/2021	1,7150	1,6600	1,7100	1,6750	3.575	5.983
01/07/2021	1,7250	1,6700	1,7250	1,6850	11.928	20.072
30/06/2021	1,7400	1,6600	1,7350	1,6950	21.938	36.864
29/06/2021	1,7400	1,6700	1,7300	1,7000	6.641	11.273
28/06/2021	1,7650	1,7000	1,7400	1,7400	5.308	9.196
25/06/2021	1,8000	1,7600	1,7900	1,7800	12.983	23.060
24/06/2021	1,7950	1,7400	1,7950	1,7700	20.555	36.146
23/06/2021	1,8150	1,7500	1,7900	1,7800	19.991	35.518
22/06/2021	1,8300	1,7800	1,8250	1,7900	5.043	9.018
18/06/2021	1,8700	1,7600	1,8500	1,8000	22.450	40.381
17/06/2021	1,8800	1,7900	1,8800	1,8300	15.692	28.692
16/06/2021	1,8650	1,8300	1,8650	1,8500	11.156	20.609
15/06/2021	1,8500	1,8100	1,8350	1,8500	17.765	32.480
14/06/2021	1,8550	1,8000	1,8550	1,8100	21.177	38.672
11/06/2021	1,8100	1,7450	1,8100	1,7750	12.305	21.795
10/06/2021	1,8100	1,7600	1,7700	1,7800	7.667	13.570
09/06/2021	1,8250	1,7700	1,8250	1,7700	10.168	18.185
08/06/2021	1,8100	1,7550	1,8100	1,8000	17.434	31.170
07/06/2021	1,8150	1,7650	1,8150	1,7850	8.233	14.667
04/06/2021	1,8350	1,7000	1,7400	1,8150	128.297	228.941
03/06/2021	1,7100	1,6650	1,7000	1,7100	17.193	29.143
02/06/2021	1,6950	1,6700	1,6950	1,6750	13.626	22.927
01/06/2021	1,6800	1,6400	1,6800	1,6800	20.003	33.364
31/05/2021	1,7000	1,6450	1,6950	1,6700	40.808	67.871
28/05/2021	1,7200	1,6600	1,7000	1,6800	10.718	17.965
27/05/2021	1,7100	1,6450	1,6450	1,6850	27.051	45.472
26/05/2021	1,6600	1,5650	1,6000	1,6450	45.319	73.907
25/05/2021	1,6250	1,5500	1,6250	1,5800	2.886	4.565
24/05/2021	1,6150	1,5700	1,6150	1,6000	4.465	7.066
21/05/2021	1,6150	1,5550	1,6150	1,5900	6.181	9.747
20/05/2021	1,6100	1,5600	1,5650	1,6050	7.515	11.923
19/05/2021	1,6200	1,5450	1,6150	1,5750	9.129	14.366
18/05/2021	1,6300	1,5900	1,6250	1,6150	3.723	5.988
17/05/2021	1,6250	1,5700	1,6250	1,6100	1.521	2.434
14/05/2021	1,6200	1,5900	1,6150	1,6100	2.488	3.981
13/05/2021	1,5950	1,5500	1,5750	1,5900	20.224	31.910
12/05/2021	1,6150	1,5400	1,5750	1,5950	40.725	64.394
11/05/2021	1,6000	1,5450	1,6000	1,5500	38.270	59.740
10/05/2021	1,6700	1,5600	1,6700	1,5850	69.301	110.495
07/05/2021	1,6600	1,5900	1,6600	1,6350	6.463	10.471
06/05/2021	1,7250	1,6000	1,7250	1,6350	93.982	153.714
05/05/2021	1,7250	1,6700	1,7100	1,6950	5.695	9.608
29/04/2021	1,6950	1,6600	1,6800	1,6850	37.205	62.345
28/04/2021	1,7300	1,6000	1,6000	1,6750	150.046	250.765
27/04/2021	1,6000	1,4950	1,5300	1,5850	44.820	69.466
26/04/2021	1,5450	1,5100	1,5450	1,5250	31.941	48.636
23/04/2021	1,5500	1,5000	1,5450	1,5150	15.835	23.966
22/04/2021	1,5300	1,4850	1,5200	1,5200	1.781	2.685
21/04/2021	1,5300	1,4750	1,5100	1,4900	4.026	6.073
20/04/2021	1,5100	1,4600	1,5100	1,5000	4.322	6.427
19/04/2021	1,5300	1,4550	1,5300	1,4750	8.591	12.609
16/04/2021	1,5400	1,4900	1,5350	1,5200	3.153	4.761
15/04/2021	1,5500	1,4900	1,5400	1,5200	2.510	3.770
14/04/2021	1,5400	1,5000	1,5400	1,5200	13.609	20.532
13/04/2021	1,5500	1,4800	1,5350	1,5200	39.032	58.751
12/04/2021	1,5450	1,4750	1,5200	1,5000	13.124	19.550
09/04/2021	1,5400	1,5000	1,5400	1,5100	5.531	8.344
08/04/2021	1,5300	1,4850	1,5300	1,5050	3.020	4.511
07/04/2021	1,5200	1,4800	1,5150	1,4950	8.183	12.227
06/04/2021	1,5000	1,4650	1,4950	1,4900	36.050	53.626
01/04/2021	1,4900	1,4400	1,4700	1,4700	5.205	7.634
31/03/2021	1,4700	1,4100	1,4350	1,4500	28.332	41.138
30/03/2021	1,4700	1,4000	1,4700	1,4200	26.462	37.525
29/03/2021	1,4300	1,4000	1,4300	1,4300	8.860	12.562
26/03/2021	1,4100	1,3650	1,4100	1,4100	55.002	76.152
24/03/2021	1,4300	1,3600	1,4250	1,3950	30.398	41.938
23/03/2021	1,4150	1,3700	1,4150	1,4000	23.358	32.271
22/03/2021	1,4150	1,3900	1,4150	1,4150	3.558	4.980
19/03/2021	1,4250	1,3850	1,4250	1,4050	6.143	8.611
18/03/2021	1,4350	1,4000	1,4300	1,4200	10.011	14.081
17/03/2021	1,4700	1,4000	1,4200	1,4300	20.436	29.072
16/03/2021	1,4600	1,3950	1,4550	1,4100	5.171	7.277
12/03/2021	1,4400	1,4000	1,4350	1,4250	4.965	6.986
11/03/2021	1,4500	1,3800	1,4100	1,4100	13.182	18.498
10/03/2021	1,4500	1,3900	1,4500	1,4100	7.549	10.688
09/03/2021	1,4300	1,3950	1,4300	1,4150	15.032	21.254
08/03/2021	1,4400	1,3800	1,4050	1,4150	3.438	4.805
05/03/2021	1,4150	1,3850	1,4150	1,4050	7.165	10.000
04/03/2021	1,4150	1,3800	1,4150	1,4000	10.567	14.743
03/03/2021	1,4250	1,3650	1,4100	1,4050	36.268	50.910
02/03/2021	1,3900	1,3200	1,3350	1,3900	21.435	28.996
01/03/2021	1,3450	1,3100	1,3350	1,3250	18.911	25.013
26/02/2021	1,3250	1,2950	1,3100	1,3200	9.107	11.880
25/02/2021	1,3400	1,3200	1,3300	1,3350	6.229	8.242
24/02/2021	1,3300	1,3050	1,3300	1,3300	2.077	2.731
23/02/2021	1,3450	1,3050	1,3400	1,3300	1.583	2.088
22/02/2021	1,3400	1,3050	1,3350	1,3300	2.635	3.506
19/02/2021	1,3500	1,3100	1,3400	1,3300	10.074	13.316
18/02/2021	1,3350	1,3000	1,3350	1,3250	10.108	13.213
17/02/2021	1,3400	1,3050	1,3400	1,3300	4.580	6.024
16/02/2021	1,3300	1,3000	1,3250	1,3200	17.782	23.327
15/02/2021	1,3400	1,3100	1,3400	1,3250	8.903	11.781
12/02/2021	1,3450	1,3050	1,3300	1,3250	14.031	18.486
11/02/2021	1,3300	1,2950	1,3300	1,3200	10.024	13.086
10/02/2021	1,3150	1,2950	1,3000	1,3150	13.042	16.918
09/02/2021	1,3250	1,2800	1,3250	1,2900	13.193	17.060
08/02/2021	1,3100	1,2850	1,3000	1,3100	5.707	7.414
05/02/2021	1,3000	1,2650	1,2900	1,2800	22.129	28.457
04/02/2021	1,3600	1,2700	1,3300	1,2800	3.291	4.206
03/02/2021	1,2900	1,2450	1,2900	1,2700	12.711	15.994
02/02/2021	1,2800	1,2650	1,2700	1,2700	10.659	13.555
01/02/2021	1,3000	1,2500	1,2850	1,2700	8.297	10.456
29/01/2021	1,2650	1,2300	1,2550	1,2650	7.891	9.875
28/01/2021	1,2800	1,2400	1,2800	1,2550	45.537	56.840
27/01/2021	1,3550	1,2700	1,3550	1,2800	13.471	17.292
26/01/2021	1,3500	1,3100	1,3400	1,3200	17.620	23.231
25/01/2021	1,3600	1,3050	1,3500	1,3250	17.524	23.015
22/01/2021	1,3950	1,3150	1,3950	1,3400	38.553	51.767
21/01/2021	1,4000	1,3700	1,4000	1,3850	7.544	10.388
20/01/2021	1,4000	1,3600	1,3900	1,3850	9.209	12.664
19/01/2021	1,4000	1,3600	1,4000	1,3850	3.021	4.151
18/01/2021	1,3850	1,3600	1,3700	1,3750	4.025	5.524
15/01/2021	1,3900	1,3600	1,3800	1,3800	11.237	15.438
14/01/2021	1,4100	1,3800	1,4100	1,3900	6.955	9.670
13/01/2021	1,4000	1,3850	1,3900	1,4000	8.265	11.511
12/01/2021	1,4050	1,3800	1,4050	1,3800	10.075	14.040
11/01/2021	1,4100	1,3850	1,4100	1,3950	6.343	8.837
08/01/2021	1,4200	1,3900	1,4150	1,4100	25.111	35.191
07/01/2021	1,4150	1,3900	1,4000	1,4000	12.764	17.831
05/01/2021	1,4050	1,3850	1,4000	1,4000	8.489	11.883
04/01/2021	1,4100	1,3750	1,4100	1,4000	34.467	47.662
31/12/2020	1,4100	1,3650	1,4100	1,3900	28.980	39.894
30/12/2020	1,4050	1,3800	1,4000	1,3950	5.018	6.969
29/12/2020	1,4200	1,3700	1,4150	1,3950	14.998	20.773
28/12/2020	1,4000	1,3800	1,3900	1,4000	10.351	14.451
23/12/2020	1,3900	1,3350	1,3550	1,3900	22.314	30.258
22/12/2020	1,3500	1,3200	1,3500	1,3400	16.826	22.395
21/12/2020	1,3600	1,2950	1,3400	1,3250	36.892	48.551
18/12/2020	1,3850	1,3500	1,3550	1,3700	14.222	19.319
17/12/2020	1,3950	1,3550	1,3800	1,3700	5.140	7.021
16/12/2020	1,4300	1,3600	1,4050	1,3800	22.617	31.099
15/12/2020	1,3900	1,3700	1,3900	1,3900	1.721	2.367
14/12/2020	1,4150	1,3750	1,4150	1,3750	4.772	6.624
11/12/2020	1,4000	1,3700	1,4000	1,4000	7.080	9.807
10/12/2020	1,4100	1,3500	1,3950	1,3900	11.578	15.926
09/12/2020	1,4600	1,3800	1,4150	1,3800	31.954	45.190
08/12/2020	1,4600	1,4100	1,4200	1,4150	55.495	79.165
07/12/2020	1,4050	1,3000	1,3200	1,3950	54.806	74.490
04/12/2020	1,3250	1,3000	1,3100	1,3200	19.050	24.943
03/12/2020	1,3250	1,2850	1,3250	1,3050	20.104	26.122
02/12/2020	1,3300	1,3000	1,3300	1,3200	11.424	14.886
01/12/2020	1,3400	1,3000	1,3350	1,3100	36.564	47.976
30/11/2020	1,3600	1,3000	1,3550	1,3150	16.666	21.784
27/11/2020	1,3550	1,3000	1,3500	1,3500	16.696	22.126
26/11/2020	1,3550	1,3100	1,3300	1,3250	16.788	22.269
25/11/2020	1,3300	1,2900	1,3250	1,3200	5.251	6.840
24/11/2020	1,3500	1,2950	1,3450	1,3150	10.926	14.278
23/11/2020	1,3600	1,3100	1,3550	1,3400	11.452	15.293
20/11/2020	1,3500	1,3100	1,3500	1,3300	2.006	2.653
19/11/2020	1,3500	1,3000	1,3450	1,3300	7.051	9.278
18/11/2020	1,3450	1,3150	1,3450	1,3200	24.219	32.252
17/11/2020	1,3400	1,3000	1,3200	1,3150	16.009	21.011
16/11/2020	1,3100	1,2400	1,2400	1,3100	27.765	35.760
13/11/2020	1,2650	1,2300	1,2300	1,2600	6.897	8.589
12/11/2020	1,2650	1,2250	1,2600	1,2550	11.045	13.703
11/11/2020	1,2500	1,2300	1,2500	1,2500	7.231	8.935
10/11/2020	1,2800	1,2000	1,2800	1,2250	13.953	17.202
09/11/2020	1,2700	1,2150	1,2500	1,2700	28.174	35.174
06/11/2020	1,2450	1,2200	1,2450	1,2450	2.067	2.529
05/11/2020	1,2250	1,2000	1,2200	1,2250	5.706	6.926
04/11/2020	1,2500	1,2450	1,2450	1,2500	1.024	1.279
03/11/2020	1,2450	1,1950	1,2400	1,2250	2.829	3.448
02/11/2020	1,2500	1,1900	1,2450	1,2300	4.415	5.302
30/10/2020	1,2350	1,1750	1,2350	1,2200	10.637	12.671
29/10/2020	1,2350	1,1550	1,2150	1,2350	15.471	18.163
27/10/2020	1,2200	1,1850	1,2200	1,2150	7.232	8.676
26/10/2020	1,2500	1,1900	1,2500	1,2200	6.123	7.453
23/10/2020	1,2500	1,2150	1,2350	1,2500	2.418	2.997
22/10/2020	1,2600	1,2200	1,2600	1,2300	5.253	6.454
21/10/2020	1,2650	1,2200	1,2650	1,2600	7.015	8.694
20/10/2020	1,2450	1,2100	1,2450	1,2400	4.275	5.227
19/10/2020	1,2700	1,2150	1,2650	1,2300	4.735	5.808
16/10/2020	1,2650	1,2350	1,2650	1,2500	6.710	8.330
15/10/2020	1,2650	1,2300	1,2650	1,2550	5.770	7.159
14/10/2020	1,2800	1,2300	1,2800	1,2450	14.254	17.716
13/10/2020	1,2550	1,2350	1,2500	1,2450	54.703	68.020
12/10/2020	1,2750	1,2350	1,2750	1,2400	27.600	34.453
09/10/2020	1,2750	1,2500	1,2750	1,2750	99.999	126.002
08/10/2020	1,2850	1,2500	1,2850	1,2650	64.040	80.649
07/10/2020	1,2850	1,2500	1,2750	1,2750	25.578	32.292
06/10/2020	1,2700	1,2500	1,2600	1,2700	10.812	13.612
05/10/2020	1,2650	1,2350	1,2650	1,2600	2.001	2.498
02/10/2020	1,2700	1,2400	1,2700	1,2550	21.038	26.320
01/10/2020	1,2750	1,2400	1,2750	1,2700	28.808	36.059
30/09/2020	1,2750	1,2400	1,2500	1,2700	13.410	16.853
29/09/2020	1,2750	1,2200	1,2750	1,2500	19.314	24.044
28/09/2020	1,2750	1,2600	1,2750	1,2700	4.758	6.023
25/09/2020	1,2700	1,2200	1,2400	1,2600	34.279	42.733
24/09/2020	1,2400	1,2200	1,2400	1,2400	2.723	3.346
23/09/2020	1,2400	1,2200	1,2400	1,2400	2.381	2.934
22/09/2020	1,2400	1,2300	1,2400	1,2400	5.635	6.954
21/09/2020	1,2500	1,2250	1,2500	1,2400	5.014	6.191
18/09/2020	1,2600	1,2300	1,2600	1,2500	5.322	6.620
17/09/2020	1,2700	1,2400	1,2700	1,2600	3.286	4.092
16/09/2020	1,2800	1,2450	1,2800	1,2600	8.362	10.536
15/09/2020	1,2700	1,2350	1,2650	1,2550	4.010	5.021
14/09/2020	1,2850	1,2500	1,2800	1,2650	8.266	10.445
11/09/2020	1,2750	1,2400	1,2650	1,2550	2.182	2.729
10/09/2020	1,2850	1,2400	1,2800	1,2650	1.321	1.672
09/09/2020	1,2600	1,2300	1,2400	1,2600	1.830	2.285
08/09/2020	1,2700	1,2300	1,2700	1,2300	3.940	4.867
07/09/2020	1,2600	1,2350	1,2500	1,2600	974	1.210
04/09/2020	1,2700	1,2400	1,2700	1,2400	3.465	4.343
03/09/2020	1,3000	1,2550	1,2900	1,2650	11.501	14.601
02/09/2020	1,3000	1,2650	1,2900	1,2900	5.379	6.930
01/09/2020	1,3000	1,2550	1,2950	1,2850	5.548	7.038
31/08/2020	1,3000	1,2450	1,2500	1,2750	72.284	91.546
28/08/2020	1,2400	1,2200	1,2350	1,2400	3.410	4.213
27/08/2020	1,2300	1,2150	1,2250	1,2300	4.030	4.919
26/08/2020	1,2250	1,2150	1,2250	1,2150	1.484	1.817
25/08/2020	1,2350	1,2100	1,2350	1,2250	922	1.121
24/08/2020	1,2350	1,2300	1,2300	1,2300	178	219
21/08/2020	1,2400	1,2050	1,2400	1,2350	2.010	2.446
20/08/2020	1,2400	1,2100	1,2400	1,2400	1.020	1.255
19/08/2020	1,2400	1,2150	1,2400	1,2400	2.003	2.458
18/08/2020	1,2500	1,2200	1,2500	1,2400	1.848	2.265
17/08/2020	1,2500	1,2200	1,2500	1,2500	5.004	6.187
14/08/2020	1,2500	1,2200	1,2500	1,2500	1.104	1.352
13/08/2020	1,2500	1,2500	1,2500	1,2500	230	287
12/08/2020	1,2450	1,2200	1,2400	1,2450	1.669	2.041
11/08/2020	1,2450	1,2450	1,2450	1,2450	1.033	1.286
10/08/2020	1,2650	1,2050	1,2650	1,2450	14.692	17.803
07/08/2020	1,2650	1,2450	1,2650	1,2600	5.501	6.904
06/08/2020	1,2700	1,2350	1,2700	1,2600	5.679	7.109
05/08/2020	1,2750	1,2600	1,2750	1,2700	4.577	5.776
04/08/2020	1,2700	1,2400	1,2450	1,2700	3.862	4.811
03/08/2020	1,2500	1,2200	1,2500	1,2450	5.391	6.685
31/07/2020	1,2500	1,2100	1,2500	1,2400	6.101	7.539
30/07/2020	1,2500	1,2150	1,2500	1,2500	1.752	2.170
29/07/2020	1,2500	1,2300	1,2500	1,2500	3.460	4.280
28/07/2020	1,2550	1,2200	1,2550	1,2400	13.368	16.468
27/07/2020	1,2800	1,2200	1,2800	1,2550	10.749	13.285
24/07/2020	1,2850	1,2400	1,2600	1,2850	10.007	12.583
23/07/2020	1,2750	1,2300	1,2650	1,2600	7.280	9.064
22/07/2020	1,2800	1,2300	1,2800	1,2650	10.093	12.593
21/07/2020	1,2950	1,2200	1,2850	1,2600	11.139	14.014
20/07/2020	1,2800	1,2450	1,2800	1,2800	14.309	18.039
17/07/2020	1,2950	1,2550	1,2950	1,2700	9.061	11.432
16/07/2020	1,2900	1,2600	1,2800	1,2900	3.865	4.944
15/07/2020	1,2900	1,2600	1,2900	1,2750	7.160	9.106
14/07/2020	1,2900	1,2800	1,2800	1,2900	115	147
13/07/2020	1,2850	1,2500	1,2850	1,2800	4.104	5.209
10/07/2020	1,3000	1,2600	1,3000	1,2850	7.454	9.434
09/07/2020	1,2950	1,2700	1,2900	1,2900	3.582	4.607
08/07/2020	1,2950	1,2650	1,2950	1,2800	2.101	2.681
07/07/2020	1,2950	1,2550	1,2850	1,2950	9.527	12.043
06/07/2020	1,3250	1,2600	1,3100	1,2600	48.164	61.567
03/07/2020	1,3100	1,2800	1,2950	1,3000	7.533	9.736
02/07/2020	1,3250	1,2800	1,3250	1,2800	11.421	14.791
01/07/2020	1,3200	1,2700	1,2800	1,3100	21.182	27.252
30/06/2020	1,3500	1,3000	1,3500	1,3350	1.436	1.891
29/06/2020	1,3400	1,3050	1,3050	1,3350	2.020	2.663
26/06/2020	1,3650	1,3000	1,3650	1,3300	6.313	8.407
25/06/2020	1,3650	1,3400	1,3650	1,3500	5.064	6.813
24/06/2020	1,3800	1,3350	1,3800	1,3500	3.817	5.126
23/06/2020	1,3800	1,3500	1,3800	1,3650	6.385	8.698
22/06/2020	1,4000	1,3500	1,4000	1,3800	2.804	3.817
19/06/2020	1,4000	1,3650	1,4000	1,3900	1.584	2.190
18/06/2020	1,3800	1,3300	1,3800	1,3650	7.200	9.843
17/06/2020	1,4000	1,3400	1,4000	1,3650	3.832	5.195
16/06/2020	1,4050	1,3600	1,3750	1,3850	8.882	12.274
15/06/2020	1,3700	1,3250	1,3700	1,3600	1.121	1.519
12/06/2020	1,3850	1,3500	1,3500	1,3700	10.999	14.949
11/06/2020	1,3600	1,3000	1,3450	1,3500	11.430	15.249
10/06/2020	1,3650	1,2900	1,3300	1,3450	14.281	18.921
09/06/2020	1,3250	1,3000	1,3200	1,3200	8.138	10.656
05/06/2020	1,3200	1,2950	1,3200	1,3150	8.977	11.726
04/06/2020	1,3100	1,2800	1,3100	1,3100	2.335	3.021
03/06/2020	1,3000	1,2700	1,2950	1,3000	8.001	10.277
02/06/2020	1,3100	1,2650	1,3100	1,2700	26.022	33.346
01/06/2020	1,3100	1,2650	1,3100	1,2900	3.631	4.641
29/05/2020	1,3250	1,2600	1,3250	1,2800	7.091	9.070
28/05/2020	1,3400	1,2900	1,3400	1,3250	5.626	7.328
27/05/2020	1,3300	1,2800	1,2800	1,3250	30.057	39.226
26/05/2020	1,3200	1,2700	1,2950	1,3200	7.564	9.784
25/05/2020	1,3000	1,2700	1,3000	1,2800	18.566	23.786
22/05/2020	1,2900	1,2600	1,2850	1,2900	6.578	8.367
21/05/2020	1,2900	1,2500	1,2900	1,2700	7.011	8.831
20/05/2020	1,2850	1,2550	1,2850	1,2850	5.013	6.366
19/05/2020	1,3100	1,2600	1,2900	1,2750	7.072	9.021
18/05/2020	1,2950	1,2500	1,2900	1,2800	22.325	28.360
15/05/2020	1,3000	1,2650	1,2850	1,2800	42.141	53.913
14/05/2020	1,2950	1,2650	1,2900	1,2700	9.349	11.923
13/05/2020	1,3150	1,2700	1,3150	1,2900	8.893	11.386
12/05/2020	1,3450	1,2850	1,3200	1,3150	17.410	22.704
11/05/2020	1,3300	1,2700	1,3000	1,3000	11.062	14.364
08/05/2020	1,3300	1,2850	1,3300	1,3000	6.111	7.933
07/05/2020	1,3300	1,2750	1,3300	1,3000	3.812	4.891
06/05/2020	1,3350	1,2700	1,3350	1,3100	5.477	7.073
05/05/2020	1,3250	1,2650	1,3100	1,3200	7.508	9.692
04/05/2020	1,2950	1,2300	1,2950	1,2800	15.769	19.835
30/04/2020	1,4100	1,3100	1,4100	1,3100	26.537	35.400
29/04/2020	1,4300	1,3400	1,4000	1,3800	20.148	27.763
28/04/2020	1,4300	1,3400	1,4100	1,3600	29.782	40.912
27/04/2020	1,4100	1,2950	1,3000	1,4100	48.325	66.024
24/04/2020	1,3050	1,2700	1,3050	1,3000	6.639	8.529
23/04/2020	1,3050	1,2650	1,2950	1,3050	8.011	10.351
22/04/2020	1,2800	1,1650	1,2400	1,2800	7.766	9.555
21/04/2020	1,2750	1,2400	1,2600	1,2500	2.793	3.492
16/04/2020	1,3650	1,2700	1,3650	1,2700	10.884	14.051
15/04/2020	1,3650	1,2700	1,3150	1,3650	1.868	2.456
14/04/2020	1,3300	1,2700	1,3000	1,3000	4.591	5.948
09/04/2020	1,3300	1,2600	1,3300	1,2600	6.631	8.437
08/04/2020	1,3100	1,2600	1,2950	1,3000	7.966	10.128
07/04/2020	1,3500	1,2600	1,3500	1,2800	13.698	17.503
06/04/2020	1,3150	1,2700	1,3150	1,3150	4.915	6.371
03/04/2020	1,2950	1,2900	1,2900	1,2950	1.031	1.334
02/04/2020	1,2950	1,2500	1,2950	1,2950	3.742	4.756
01/04/2020	1,2950	1,2500	1,2700	1,2950	1.798	2.264
31/03/2020	1,3700	1,2300	1,3700	1,2600	18.497	23.411
30/03/2020	1,3300	1,2750	1,3300	1,3200	3.046	3.942
27/03/2020	1,3300	1,2050	1,2700	1,3300	2.501	3.139
26/03/2020	1,2950	1,2250	1,2950	1,2700	1.343	1.667
24/03/2020	1,2700	1,1350	1,2400	1,2700	5.135	6.116
23/03/2020	1,3000	1,2000	1,3000	1,2000	1.051	1.264
20/03/2020	1,3000	1,2050	1,2500	1,2100	3.903	4.800
19/03/2020	1,3000	1,2050	1,2200	1,2100	4.026	4.936
18/03/2020	1,2200	1,0200	1,1000	1,2200	4.529	4.972
17/03/2020	1,1700	1,0500	1,1700	1,1000	8.787	9.500
16/03/2020	1,2450	1,0600	1,2450	1,1200	5.594	6.263
13/03/2020	1,2450	1,1200	1,1600	1,2450	8.120	9.492
12/03/2020	1,1800	1,0600	1,1150	1,1400	28.528	31.529
11/03/2020	1,3450	1,1700	1,2800	1,2350	16.729	20.715
10/03/2020	1,3950	1,2350	1,3200	1,2600	14.339	18.616
09/03/2020	1,3750	1,2200	1,3200	1,2700	6.693	8.509
06/03/2020	1,5200	1,3650	1,5200	1,4200	15.725	21.955
05/03/2020	1,5400	1,3500	1,5350	1,5200	12.472	17.853
04/03/2020	1,5300	1,4600	1,4800	1,5000	9.243	13.762
03/03/2020	1,5500	1,4600	1,4600	1,4950	14.403	21.032
28/02/2020	1,5500	1,3500	1,5500	1,4500	25.063	35.388
27/02/2020	1,6350	1,5250	1,5750	1,5500	7.565	11.745
26/02/2020	1,6950	1,5600	1,6500	1,5750	16.653	26.284
25/02/2020	1,6650	1,5900	1,6300	1,6350	18.184	29.452
24/02/2020	1,7000	1,5850	1,7000	1,6300	16.148	26.312
21/02/2020	1,7650	1,6950	1,7650	1,7250	8.681	14.884
20/02/2020	1,7700	1,7200	1,7700	1,7400	11.594	20.209
19/02/2020	1,7950	1,7350	1,7800	1,7700	15.072	26.509
18/02/2020	1,8000	1,7400	1,7750	1,7800	3.438	6.032
17/02/2020	1,7700	1,7300	1,7550	1,7500	16.965	29.708
14/02/2020	1,7850	1,7250	1,7850	1,7800	3.880	6.754
13/02/2020	1,7900	1,7200	1,7900	1,7500	3.961	6.875
12/02/2020	1,7800	1,7450	1,7800	1,7750	5.009	8.798
11/02/2020	1,8150	1,7450	1,8100	1,7550	30.060	52.822
10/02/2020	1,8000	1,7350	1,7900	1,8000	6.018	10.649
07/02/2020	1,7950	1,7450	1,7950	1,7750	1.540	2.720
06/02/2020	1,8000	1,7700	1,7900	1,7900	5.013	8.943
05/02/2020	1,8000	1,7400	1,8000	1,7650	9.268	16.266
04/02/2020	1,8050	1,7250	1,8050	1,7850	6.153	10.703
03/02/2020	1,7900	1,7400	1,7900	1,7750	5.294	9.348
31/01/2020	1,8250	1,7550	1,8250	1,7900	7.263	13.008
30/01/2020	1,8100	1,7700	1,7850	1,8050	14.695	26.329
29/01/2020	1,8400	1,8000	1,8400	1,8200	7.346	13.299
28/01/2020	1,8200	1,7850	1,8200	1,8200	12.223	22.093
27/01/2020	1,8500	1,7800	1,8350	1,8100	9.010	16.271
24/01/2020	1,8350	1,8000	1,8250	1,8350	11.046	20.104
23/01/2020	1,8250	1,7750	1,8200	1,8200	13.219	23.956
22/01/2020	1,8500	1,7700	1,8000	1,8100	17.388	31.301
21/01/2020	1,8000	1,7600	1,8000	1,8000	15.007	26.765
20/01/2020	1,8100	1,7900	1,8100	1,8000	8.692	15.620
17/01/2020	1,8250	1,7900	1,8250	1,8100	11.654	21.036
16/01/2020	1,8400	1,7800	1,8400	1,8200	7.149	12.934
15/01/2020	1,8400	1,7850	1,8200	1,8400	18.292	33.085
14/01/2020	1,8450	1,7900	1,8450	1,7950	20.368	36.911
13/01/2020	1,8500	1,8000	1,8200	1,8450	66.723	122.614
10/01/2020	1,8200	1,7950	1,8000	1,8200	32.007	57.942
09/01/2020	1,8000	1,7500	1,7500	1,7750	22.074	39.503
08/01/2020	1,7400	1,7100	1,7400	1,7300	10.071	17.352
07/01/2020	1,7500	1,7300	1,7500	1,7400	3.800	6.608
03/01/2020	1,7700	1,7200	1,7600	1,7400	9.793	16.938
02/01/2020	1,7600	1,7200	1,7400	1,7600	12.753	22.282
31/12/2019	1,7400	1,7100	1,7400	1,7400	6.087	10.525
30/12/2019	1,7450	1,6800	1,7450	1,7400	30.908	52.652
27/12/2019	1,7450	1,6800	1,7000	1,7200	9.613	16.297
23/12/2019	1,7000	1,6650	1,7000	1,7000	11.771	19.863
20/12/2019	1,7350	1,6750	1,7350	1,6800	8.161	13.779
19/12/2019	1,7250	1,6750	1,6750	1,7250	17.806	30.271
18/12/2019	1,6800	1,6600	1,6800	1,6800	8.936	14.907
17/12/2019	1,6800	1,6400	1,6700	1,6800	15.680	26.104
16/12/2019	1,6800	1,6600	1,6800	1,6700	1.700	2.835
13/12/2019	1,6800	1,6450	1,6700	1,6800	21.811	36.364
12/12/2019	1,6900	1,6500	1,6900	1,6700	12.223	20.353
11/12/2019	1,6900	1,6550	1,6800	1,6900	24.144	40.353
10/12/2019	1,7000	1,6450	1,7000	1,6800	12.030	20.065
09/12/2019	1,7000	1,6800	1,7000	1,7000	27.711	46.869
06/12/2019	1,7000	1,6550	1,7000	1,7000	6.829	11.474
05/12/2019	1,7150	1,6650	1,7150	1,7000	3.790	6.361
04/12/2019	1,7150	1,6900	1,7150	1,7150	7.045	12.011
03/12/2019	1,7350	1,6750	1,7350	1,7150	17.064	28.948
02/12/2019	1,7400	1,6750	1,7200	1,7350	6.552	11.183
29/11/2019	1,7200	1,6800	1,7200	1,7200	10.342	17.641
28/11/2019	1,7150	1,6800	1,7150	1,7100	7.029	11.853
27/11/2019	1,7150	1,6600	1,7150	1,7150	8.468	14.360
26/11/2019	1,7200	1,6700	1,7100	1,7100	8.776	14.848
25/11/2019	1,7100	1,6800	1,6900	1,7000	11.217	18.976
22/11/2019	1,7000	1,6350	1,7000	1,6850	3.055	5.050
21/11/2019	1,7000	1,6800	1,7000	1,6800	60	101
20/11/2019	1,7000	1,6650	1,7000	1,6850	285	479
19/11/2019	1,7000	1,6500	1,7000	1,6950	7.840	13.117
18/11/2019	1,7200	1,6500	1,6850	1,6900	23.040	38.968
15/11/2019	1,7000	1,6600	1,7000	1,7000	3.324	5.578
14/11/2019	1,7000	1,6300	1,6550	1,7000	31.957	53.197
13/11/2019	1,6700	1,6300	1,6700	1,6550	4.070	6.664
12/11/2019	1,6700	1,6000	1,6700	1,6400	8.449	13.681
11/11/2019	1,6900	1,5900	1,6900	1,6500	6.331	10.212
08/11/2019	1,7000	1,6550	1,6800	1,6700	3.631	6.044
07/11/2019	1,6950	1,6400	1,6700	1,6800	5.362	8.914
06/11/2019	1,7000	1,6300	1,7000	1,6700	2.789	4.596
05/11/2019	1,7000	1,6300	1,6850	1,6650	9.491	15.716
04/11/2019	1,7200	1,6650	1,6650	1,6750	18.279	30.601
01/11/2019	1,6700	1,6200	1,6500	1,6500	30.293	49.690
31/10/2019	1,6700	1,6150	1,6700	1,6500	8.076	13.200
30/10/2019	1,6700	1,6200	1,6700	1,6500	2.523	4.136
29/10/2019	1,6750	1,6300	1,6750	1,6300	15.027	24.714
25/10/2019	1,6800	1,6300	1,6800	1,6700	14.652	24.363
24/10/2019	1,7200	1,6150	1,7200	1,6800	5.995	9.908
23/10/2019	1,7200	1,6400	1,7200	1,6700	11.788	19.550
22/10/2019	1,6800	1,5550	1,5550	1,6700	20.283	33.226
21/10/2019	1,7200	1,6550	1,7200	1,6600	12.491	20.942
18/10/2019	1,7250	1,6850	1,7250	1,7000	2.225	3.804
17/10/2019	1,7450	1,6850	1,7450	1,7100	7.876	13.488
16/10/2019	1,7300	1,7000	1,7300	1,7200	3.635	6.201
15/10/2019	1,7650	1,6800	1,7350	1,7300	9.120	15.565
14/10/2019	1,7600	1,7000	1,7600	1,7200	12.673	21.882
11/10/2019	1,7550	1,6800	1,7550	1,7550	11.666	20.129
10/10/2019	1,7200	1,6600	1,6900	1,7100	1.326	2.233
09/10/2019	1,6900	1,6350	1,6700	1,6900	8.669	14.344
08/10/2019	1,7000	1,6400	1,7000	1,6700	8.603	14.402
07/10/2019	1,7200	1,6750	1,7000	1,7000	8.541	14.466
04/10/2019	1,7500	1,6650	1,6900	1,7000	10.725	18.151
03/10/2019	1,6900	1,6400	1,6700	1,6900	13.407	22.376
02/10/2019	1,7000	1,6200	1,7000	1,6700	30.512	50.412
01/10/2019	1,7550	1,6950	1,7550	1,7000	11.809	20.176
30/09/2019	1,8000	1,7100	1,8000	1,7300	41.243	71.601
27/09/2019	1,8000	1,7500	1,8000	1,7900	4.507	8.012
26/09/2019	1,8200	1,7400	1,7800	1,7700	40.777	71.697
25/09/2019	1,8350	1,7600	1,8350	1,7900	14.603	25.928
24/09/2019	1,8600	1,7900	1,8600	1,8200	17.774	32.338
23/09/2019	1,8400	1,7900	1,8200	1,8400	15.604	28.116
20/09/2019	1,8500	1,7950	1,8500	1,8150	19.700	35.766
19/09/2019	1,8800	1,8000	1,8800	1,8300	11.660	21.211
18/09/2019	1,9000	1,8000	1,8500	1,8400	24.475	44.623
17/09/2019	1,8700	1,8300	1,8600	1,8550	24.296	44.951
16/09/2019	1,8500	1,7900	1,8500	1,8450	22.176	40.241
13/09/2019	1,8650	1,7900	1,8650	1,8300	12.564	22.767
12/09/2019	1,8900	1,8000	1,8400	1,8300	7.527	13.734
11/09/2019	1,8700	1,8200	1,8700	1,8400	10.321	18.858
10/09/2019	1,9100	1,8350	1,8450	1,8650	11.153	20.803
09/09/2019	1,8800	1,8300	1,8800	1,8450	10.047	18.611
06/09/2019	1,9000	1,8400	1,9000	1,8800	9.049	16.899
05/09/2019	1,9300	1,8800	1,9300	1,9000	12.088	22.961
04/09/2019	1,9300	1,8700	1,9100	1,8900	14.513	27.616
03/09/2019	1,9300	1,8650	1,9300	1,8900	9.681	18.267
02/09/2019	1,9200	1,8600	1,9200	1,9100	10.035	18.978
30/08/2019	1,9250	1,8600	1,9250	1,9100	8.373	15.809
29/08/2019	1,9300	1,8800	1,9300	1,9050	10.500	19.920
28/08/2019	1,9250	1,8450	1,8600	1,9000	19.879	37.464
27/08/2019	1,9300	1,8700	1,9100	1,8850	16.063	30.442
26/08/2019	1,9200	1,7850	1,7850	1,9100	60.847	113.824
23/08/2019	1,8200	1,7200	1,7300	1,7900	45.728	81.421
22/08/2019	1,7300	1,7050	1,7250	1,7250	7.251	12.441
21/08/2019	1,7400	1,6900	1,7400	1,7150	16.583	28.202
20/08/2019	1,7600	1,6900	1,7350	1,7200	12.131	20.872
19/08/2019	1,7100	1,6800	1,7100	1,7100	7.584	12.839
16/08/2019	1,7400	1,6600	1,7400	1,6750	4.486	7.521
14/08/2019	1,7250	1,6500	1,7000	1,7250	4.305	7.185
13/08/2019	1,7350	1,6750	1,7200	1,7000	3.375	5.719
12/08/2019	1,7900	1,6800	1,7900	1,7450	11.205	19.133
09/08/2019	1,8200	1,7000	1,8000	1,7750	17.173	30.102
08/08/2019	1,8350	1,7000	1,8350	1,7800	18.307	32.084
07/08/2019	1,8650	1,7550	1,8650	1,8000	13.140	23.951
06/08/2019	1,8700	1,7750	1,8250	1,8300	23.824	43.215
05/08/2019	1,8900	1,8300	1,8900	1,8500	21.088	39.197
02/08/2019	1,8950	1,8300	1,8750	1,8950	4.696	8.790
01/08/2019	1,9100	1,8850	1,9100	1,9000	7.620	14.475
31/07/2019	1,9300	1,8750	1,9300	1,9100	16.324	30.969
30/07/2019	1,9150	1,8650	1,9150	1,9000	23.490	44.491
29/07/2019	1,9300	1,8500	1,9200	1,9000	27.714	52.547
26/07/2019	1,9200	1,8600	1,8900	1,9000	24.473	46.302
25/07/2019	1,8950	1,8600	1,8800	1,8900	34.750	65.156
24/07/2019	1,8650	1,8200	1,8550	1,8600	36.154	66.805
23/07/2019	1,8700	1,7800	1,8700	1,8500	17.706	32.086
22/07/2019	1,8600	1,8000	1,8500	1,8400	41.157	75.460
19/07/2019	1,8300	1,7850	1,8050	1,8200	6.956	12.581
18/07/2019	1,8300	1,7200	1,7300	1,8000	57.892	103.081
17/07/2019	1,7250	1,6800	1,7100	1,7250	13.981	23.888
16/07/2019	1,7100	1,6700	1,6850	1,7100	43.398	73.437
15/07/2019	1,7000	1,6600	1,6900	1,6800	11.897	19.952
12/07/2019	1,7000	1,6500	1,6950	1,6900	29.472	49.288
11/07/2019	1,6750	1,6200	1,6600	1,6750	44.077	72.990
10/07/2019	1,6600	1,5500	1,6600	1,6400	70.402	113.035
09/07/2019	1,7250	1,5950	1,7250	1,6600	12.595	20.959
08/07/2019	1,7300	1,7000	1,7050	1,7250	22.900	39.387
05/07/2019	1,7450	1,6500	1,7000	1,7300	70.247	118.708
04/07/2019	1,7200	1,6550	1,7200	1,6850	53.919	90.265
03/07/2019	1,7150	1,6350	1,6700	1,6950	43.215	71.835
02/07/2019	1,6800	1,5950	1,6200	1,6550	59.250	96.960
01/07/2019	1,6450	1,6100	1,6200	1,6200	21.435	34.888
28/06/2019	1,6500	1,5900	1,6200	1,6000	13.117	21.044
27/06/2019	1,6250	1,5950	1,6200	1,6000	11.165	17.913
26/06/2019	1,6200	1,5700	1,6150	1,6000	16.261	25.896
25/06/2019	1,6500	1,5900	1,6500	1,6100	12.530	20.039
24/06/2019	1,6400	1,6150	1,6300	1,6350	5.125	8.345
21/06/2019	1,6500	1,6050	1,6450	1,6250	3.360	5.442
20/06/2019	1,6600	1,5700	1,6600	1,6150	8.679	13.835
19/06/2019	1,6500	1,6000	1,6500	1,6300	18.721	30.471
18/06/2019	1,6800	1,6350	1,6600	1,6500	9.427	15.562
14/06/2019	1,6800	1,6000	1,6400	1,6600	26.274	43.277
13/06/2019	1,6600	1,6100	1,6400	1,6400	22.172	36.235
12/06/2019	1,6500	1,5950	1,6500	1,6300	14.245	22.976
11/06/2019	1,6300	1,6000	1,6000	1,6200	14.018	22.674
10/06/2019	1,5900	1,5600	1,5650	1,5900	40.216	63.385
07/06/2019	1,5600	1,5150	1,5600	1,5300	28.965	44.335
06/06/2019	1,5800	1,5000	1,5500	1,5400	18.334	28.475
05/06/2019	1,5500	1,4800	1,5200	1,5500	16.360	24.801
04/06/2019	1,5500	1,4850	1,5350	1,5000	16.939	25.676
03/06/2019	1,5850	1,5350	1,5850	1,5350	17.307	27.037
31/05/2019	1,5800	1,5400	1,5800	1,5700	6.785	10.619
30/05/2019	1,5850	1,5300	1,5300	1,5750	10.345	16.052
29/05/2019	1,5550	1,5000	1,5550	1,5150	26.694	40.652
28/05/2019	1,5500	1,4900	1,5350	1,5500	13.335	20.321
27/05/2019	1,5300	1,4800	1,5000	1,5050	18.485	27.836
24/05/2019	1,4950	1,4550	1,4950	1,4700	15.723	23.157
23/05/2019	1,4950	1,4600	1,4950	1,4600	6.110	9.032
22/05/2019	1,5100	1,4700	1,5050	1,4900	12.243	18.296
21/05/2019	1,5150	1,4850	1,4950	1,5000	9.154	13.664
20/05/2019	1,4900	1,4550	1,4900	1,4700	12.140	17.967
17/05/2019	1,4850	1,4450	1,4850	1,4850	5.255	7.725
16/05/2019	1,4800	1,4500	1,4700	1,4700	3.127	4.589
15/05/2019	1,5000	1,4350	1,4800	1,4700	25.795	37.586
14/05/2019	1,5200	1,4500	1,5200	1,4800	11.327	16.622
13/05/2019	1,5250	1,4750	1,5250	1,5100	16.227	24.212
10/05/2019	1,5300	1,4900	1,5200	1,5250	9.010	13.609
09/05/2019	1,5150	1,4750	1,5100	1,4950	9.374	13.922
08/05/2019	1,5400	1,5050	1,5400	1,5100	9.547	14.533
07/05/2019	1,5500	1,5100	1,5150	1,5300	8.076	12.302
06/05/2019	1,5800	1,5150	1,5800	1,5150	32.460	49.756
03/05/2019	1,6350	1,5850	1,6300	1,6000	10.846	17.261
02/05/2019	1,6450	1,5850	1,6200	1,6100	18.869	30.370
30/04/2019	1,6550	1,5900	1,6500	1,6200	2.939	4.729
25/04/2019	1,6500	1,5950	1,6500	1,6250	10.956	17.664
24/04/2019	1,6850	1,6100	1,6850	1,6200	15.778	25.633
23/04/2019	1,6900	1,6400	1,6900	1,6500	16.082	26.586
18/04/2019	1,7000	1,6700	1,7000	1,6900	8.772	14.788
17/04/2019	1,7300	1,6700	1,7300	1,7000	10.338	17.495
16/04/2019	1,7250	1,6650	1,6950	1,7200	52.020	88.104
15/04/2019	1,7600	1,6900	1,7300	1,7200	45.760	78.502
12/04/2019	1,7250	1,6750	1,6900	1,7250	24.734	42.188
11/04/2019	1,6850	1,6350	1,6450	1,6650	52.411	86.896
10/04/2019	1,6700	1,6000	1,6700	1,6350	66.347	107.399
09/04/2019	1,7000	1,6550	1,6600	1,6700	52.073	87.255
08/04/2019	1,6800	1,6100	1,6250	1,6800	71.372	117.224
05/04/2019	1,6750	1,5500	1,5500	1,6350	78.875	128.990
04/04/2019	1,5800	1,4850	1,5100	1,5650	114.593	176.554
03/04/2019	1,5400	1,4800	1,4900	1,5100	318.081	477.584
02/04/2019	1,5300	1,4800	1,5000	1,4800	164.359	245.852
01/04/2019	1,5200	1,4950	1,5000	1,5200	54.350	81.654
29/03/2019	1,5200	1,4400	1,5200	1,4900	10.607	15.599
28/03/2019	1,5300	1,4700	1,5200	1,4800	18.912	28.514
27/03/2019	1,5150	1,4500	1,5150	1,5000	25.380	37.476
26/03/2019	1,4900	1,4500	1,4700	1,4900	7.494	11.059
22/03/2019	1,4700	1,4100	1,4700	1,4600	2.656	3.787
21/03/2019	1,4850	1,4500	1,4850	1,4550	1.358	1.975
20/03/2019	1,4600	1,4100	1,4600	1,4600	7.331	10.480
19/03/2019	1,4500	1,4000	1,4500	1,4350	2.072	2.938
18/03/2019	1,4700	1,4000	1,4700	1,4500	4.156	5.888
15/03/2019	1,5050	1,4250	1,5050	1,4500	2.318	3.365
14/03/2019	1,4800	1,4100	1,4550	1,4650	13.725	19.960
13/03/2019	1,4300	1,3750	1,4300	1,4200	4.218	5.915
12/03/2019	1,4600	1,4000	1,4600	1,4300	1.202	1.719
08/03/2019	1,4550	1,3700	1,4300	1,4000	3.902	5.407
07/03/2019	1,4900	1,4100	1,4700	1,4300	3.750	5.322
06/03/2019	1,4500	1,4100	1,4500	1,4300	5.355	7.616
05/03/2019	1,4700	1,4400	1,4450	1,4500	630	909
04/03/2019	1,4800	1,3850	1,4250	1,4200	4.075	5.782
01/03/2019	1,4250	1,3500	1,4250	1,4000	5.911	8.149
28/02/2019	1,4800	1,3650	1,4800	1,3850	5.619	7.751
27/02/2019	1,4700	1,3800	1,4500	1,3800	6.836	9.538
26/02/2019	1,4700	1,4000	1,4500	1,4300	1.847	2.624
25/02/2019	1,4800	1,4200	1,4800	1,4500	1.602	2.296
22/02/2019	1,5000	1,4500	1,5000	1,4600	368	536
21/02/2019	1,4900	1,4400	1,4900	1,4800	904	1.314
20/02/2019	1,5300	1,4450	1,5300	1,4450	5.071	7.358
19/02/2019	1,5600	1,4800	1,5600	1,5250	1.108	1.661
18/02/2019	1,5300	1,5300	1,5300	1,5300	303	463
15/02/2019	1,5200	1,4750	1,5200	1,4800	3.088	4.572
14/02/2019	1,5000	1,4550	1,4900	1,4850	4.596	6.779
13/02/2019	1,4950	1,4300	1,4950	1,4450	3.348	4.841
12/02/2019	1,5200	1,4700	1,4850	1,4750	13.753	20.286
11/02/2019	1,4800	1,4250	1,4250	1,4700	6.107	8.888
08/02/2019	1,5000	1,3850	1,4000	1,4250	35.459	50.927
07/02/2019	1,3950	1,3500	1,3950	1,3850	430	591
06/02/2019	1,3950	1,3250	1,3950	1,3800	11.455	15.601
05/02/2019	1,3850	1,3300	1,3800	1,3850	4.159	5.638
04/02/2019	1,3900	1,3300	1,3900	1,3500	3.327	4.529
01/02/2019	1,3800	1,3500	1,3800	1,3700	540	738
31/01/2019	1,3700	1,3550	1,3550	1,3700	1.641	2.230
30/01/2019	1,3650	1,3650	1,3650	1,3550	135	184
29/01/2019	1,3650	1,3300	1,3600	1,3550	1.250	1.667
28/01/2019	1,3600	1,3500	1,3550	1,3600	2.558	3.466
25/01/2019	1,3700	1,3350	1,3350	1,3550	2.030	2.752
24/01/2019	0,0000	0,0000	0,0000	1,3350	0	0
23/01/2019	1,3800	1,3050	1,3050	1,3350	4.988	6.763
22/01/2019	1,3700	1,3500	1,3700	1,3550	4.624	6.330
21/01/2019	1,3800	1,2200	1,2850	1,3650	7.915	10.627
18/01/2019	1,3100	1,2500	1,3100	1,3100	10.798	14.120
17/01/2019	0,0000	0,0000	0,0000	1,3100	0	0
16/01/2019	1,3200	1,3100	1,3100	1,3100	1.794	2.350
15/01/2019	1,3300	1,2650	1,2800	1,3000	2.459	3.187
14/01/2019	1,3100	1,2400	1,2400	1,2900	23.490	30.701
11/01/2019	1,2900	1,2600	1,2600	1,2650	220	278
10/01/2019	1,2800	1,2600	1,2600	1,2800	7.935	10.120
09/01/2019	1,2900	1,2400	1,2650	1,2600	6.608	8.402
08/01/2019	1,2600	1,2500	1,2550	1,2500	1.302	1.633
07/01/2019	1,2500	1,2400	1,2500	1,2450	698	869
04/01/2019	1,2600	1,2250	1,2600	1,2400	2.064	2.566
03/01/2019	1,2600	1,2000	1,2000	1,2600	1.256	1.520
02/01/2019	1,2350	1,2100	1,2100	1,2350	220	269
31/12/2018	1,2150	1,1800	1,1800	1,2150	1.352	1.639
28/12/2018	1,1500	1,1500	1,1500	1,1700	40	46
27/12/2018	1,2000	1,1600	1,1950	1,1700	462	546
21/12/2018	1,2450	1,1650	1,1650	1,2350	1.250	1.509
20/12/2018	1,2100	1,1650	1,2100	1,1650	775	908
19/12/2018	1,2350	1,1800	1,1800	1,2100	2.750	3.304
18/12/2018	1,2350	1,1900	1,2100	1,1950	855	1.026
17/12/2018	1,2300	1,2100	1,2100	1,2500	80	97
14/12/2018	1,2200	1,2000	1,2050	1,2500	120	145
13/12/2018	1,2500	1,2100	1,2250	1,2500	2.015	2.478
12/12/2018	0,0000	0,0000	0,0000	1,2400	0	0
11/12/2018	1,2200	1,2200	1,2200	1,2400	58	70
10/12/2018	1,2400	1,2000	1,2000	1,2400	1.350	1.640
07/12/2018	1,2400	1,2000	1,2250	1,2400	4.396	5.321
06/12/2018	1,2600	1,2000	1,2000	1,2500	4.820	5.981
05/12/2018	1,2500	1,1750	1,1750	1,2500	4.330	5.335
04/12/2018	1,2500	1,2250	1,2250	1,2450	717	891
03/12/2018	1,2800	1,2000	1,2200	1,2000	2.100	2.541
30/11/2018	1,1950	1,1550	1,1550	1,1950	424	496
29/11/2018	1,1950	1,1950	1,1950	1,1850	51	60
28/11/2018	0,0000	0,0000	0,0000	1,1850	0	0
27/11/2018	1,1900	1,1200	1,1750	1,1850	3.000	3.449
26/11/2018	1,2100	1,2100	1,2100	1,2100	100	121
23/11/2018	1,2100	1,1500	1,1750	1,2100	980	1.163
22/11/2018	0,0000	0,0000	0,0000	1,1750	0	0
21/11/2018	1,2150	1,2150	1,2150	1,1750	50	60
20/11/2018	1,1900	1,1600	1,1900	1,1750	1.280	1.518
19/11/2018	1,2400	1,2400	1,2400	1,2300	100	124
16/11/2018	1,2400	1,2400	1,2400	1,2300	100	124
15/11/2018	1,2400	1,1500	1,1800	1,2300	5.330	6.390
14/11/2018	0,0000	0,0000	0,0000	1,2000	0	0
13/11/2018	1,2000	1,2000	1,2000	1,2000	1.000	1.200
12/11/2018	1,2100	1,1950	1,2050	1,1950	400	482
09/11/2018	1,1900	1,1650	1,1650	1,1800	1.040	1.226
08/11/2018	1,1900	1,1800	1,1800	1,1900	540	642
07/11/2018	1,2000	1,1900	1,2000	1,2000	2.126	2.541
06/11/2018	1,2150	1,2150	1,2150	1,2100	100	121
05/11/2018	1,2100	1,2100	1,2100	1,2100	10	12
02/11/2018	1,2100	1,2100	1,2100	1,2100	2.200	2.662
01/11/2018	1,2000	1,1500	1,1700	1,2000	1.560	1.834
31/10/2018	1,1700	1,1400	1,1400	1,1700	1.977	2.295
30/10/2018	1,1700	1,1700	1,1700	1,1250	10	11
29/10/2018	1,1250	1,1250	1,1250	1,1250	634	713
26/10/2018	1,1300	1,0900	1,1300	1,1000	1.360	1.508
25/10/2018	1,1200	1,1200	1,1200	1,1200	220	246
24/10/2018	1,1650	1,1200	1,1200	1,1200	149	170
23/10/2018	1,1250	1,1250	1,1250	1,1200	47	52
22/10/2018	1,1450	1,1000	1,1000	1,1200	31	35
19/10/2018	1,1800	1,1200	1,1800	1,1200	23.062	26.399
18/10/2018	1,1700	1,1650	1,1700	1,1700	70	81
17/10/2018	1,1850	1,1600	1,1800	1,1700	1.738	2.019
16/10/2018	1,2000	1,2000	1,2000	1,1900	35	42
15/10/2018	1,1900	1,1900	1,1900	1,1900	1.101	1.310
12/10/2018	1,2050	1,1050	1,1500	1,1900	2.120	2.489
11/10/2018	1,1600	1,1250	1,1350	1,1500	2.425	2.762
10/10/2018	1,1600	1,1300	1,1450	1,1350	7.280	8.351
09/10/2018	1,1600	1,1300	1,1600	1,1450	4.564	5.212
08/10/2018	1,2200	1,1500	1,2200	1,1650	3.069	3.560
05/10/2018	1,2300	1,2100	1,2100	1,2300	1.845	2.251
04/10/2018	1,2200	1,1600	1,1600	1,2100	1.773	2.148
03/10/2018	1,1900	1,1500	1,1900	1,1800	17.607	20.547
02/10/2018	1,2200	1,1900	1,2200	1,2000	630	758
01/10/2018	1,2700	1,2050	1,2700	1,2200	1.587	1.946
28/09/2018	1,2600	1,2250	1,2500	1,2600	155	193
27/09/2018	1,2500	1,2100	1,2200	1,2500	2.405	2.954
26/09/2018	1,2200	1,1850	1,2150	1,2200	1.376	1.650
25/09/2018	1,2200	1,1900	1,2200	1,2150	1.302	1.580
24/09/2018	1,2500	1,1850	1,2200	1,2250	6.091	7.341
21/09/2018	1,2950	1,2300	1,2950	1,2400	2.643	3.277
20/09/2018	1,3400	1,2400	1,3400	1,2600	6.816	8.572
19/09/2018	1,3200	1,2700	1,3200	1,3200	620	805
18/09/2018	1,3000	1,2550	1,2850	1,3000	7.366	9.412
17/09/2018	1,3200	1,2550	1,2550	1,2850	100	128
14/09/2018	1,3200	1,2600	1,2900	1,2900	11.241	14.496
13/09/2018	1,3050	1,2550	1,3050	1,2900	4.229	5.321
12/09/2018	1,3200	1,2600	1,2600	1,3050	308	401
11/09/2018	1,3350	1,2600	1,3350	1,3000	7.366	9.493
10/09/2018	1,4100	1,3200	1,3350	1,3350	13.188	17.887
07/09/2018	1,4200	1,3400	1,3800	1,3700	5.079	6.924
06/09/2018	1,4150	1,3850	1,4150	1,3850	1.920	2.674
05/09/2018	1,4500	1,4000	1,4500	1,4150	2.275	3.210
04/09/2018	1,4900	1,4000	1,4900	1,4500	123	180
03/09/2018	1,4950	1,4400	1,4950	1,4800	800	1.162
31/08/2018	1,4950	1,4050	1,4900	1,4950	213	312
30/08/2018	1,4800	1,4800	1,4800	1,4800	330	488
29/08/2018	1,4650	1,4650	1,4650	1,4650	230	336
28/08/2018	1,4450	1,4300	1,4450	1,4400	711	1.024
27/08/2018	1,4500	1,4000	1,4400	1,4200	2.757	3.872
24/08/2018	1,4300	1,4300	1,4300	1,4300	320	457
23/08/2018	1,4400	1,4300	1,4300	1,4400	365	522
22/08/2018	1,4300	1,4300	1,4300	1,4300	100	143
21/08/2018	1,4300	1,3800	1,4300	1,4300	550	765
20/08/2018	1,4400	1,4000	1,4200	1,4000	318	445
17/08/2018	1,4300	1,3700	1,4000	1,4200	1.105	1.533
16/08/2018	1,4300	1,3800	1,4300	1,4000	1.524	2.130
14/08/2018	1,4250	1,3700	1,4250	1,4150	2.630	3.674
13/08/2018	1,4250	1,3850	1,4250	1,4050	2.869	3.990
10/08/2018	1,4500	1,4200	1,4500	1,4250	220	313
09/08/2018	1,4200	1,4200	1,4200	1,4200	70	99
08/08/2018	1,4200	1,4200	1,4200	1,4200	20	28
07/08/2018	1,4200	1,4200	1,4200	1,4200	50	71
06/08/2018	1,4200	1,3950	1,4200	1,4200	800	1.123
03/08/2018	1,4450	1,3900	1,4450	1,4200	2.034	2.858
02/08/2018	1,4200	1,4200	1,4200	1,4200	40	56
01/08/2018	1,4200	1,3850	1,4100	1,4200	4.408	6.170
31/07/2018	1,4300	1,4000	1,4000	1,4100	1.520	2.142
30/07/2018	1,4500	1,4000	1,4300	1,4000	4.512	6.362
27/07/2018	1,4450	1,4000	1,4450	1,4300	2.562	3.628
26/07/2018	1,4400	1,3850	1,4400	1,4350	1.685	2.367
25/07/2018	1,4400	1,4000	1,4400	1,4350	2.062	2.945
24/07/2018	1,4450	1,4300	1,4450	1,4300	2.111	3.020
23/07/2018	1,4550	1,3850	1,4550	1,4300	2.337	3.294
20/07/2018	1,4450	1,4000	1,4450	1,4400	7.232	10.307
19/07/2018	1,4450	1,4000	1,4450	1,4300	2.465	3.466
18/07/2018	1,4400	1,4000	1,4000	1,4300	2.004	2.835
17/07/2018	1,4550	1,4000	1,4150	1,4000	5.726	8.068
16/07/2018	1,4700	1,4500	1,4700	1,4550	1.072	1.555
13/07/2018	1,4600	1,4050	1,4600	1,4550	3.293	4.717
12/07/2018	1,4500	1,4150	1,4500	1,4350	1.654	2.357
11/07/2018	1,4800	1,4150	1,4700	1,4500	2.510	3.595
10/07/2018	1,4700	1,4300	1,4550	1,4700	1.005	1.456
09/07/2018	1,5250	1,4300	1,5250	1,4400	4.277	6.191
06/07/2018	1,5600	1,4900	1,5600	1,5000	3.158	4.726
05/07/2018	1,5250	1,4800	1,5100	1,5200	3.349	5.035
04/07/2018	1,5300	1,4850	1,5300	1,5100	2.420	3.631
03/07/2018	1,5500	1,4800	1,5500	1,5300	2.937	4.419
02/07/2018	1,5500	1,5000	1,5400	1,5500	2.334	3.546
29/06/2018	1,5500	1,4500	1,5500	1,5400	2.738	4.055
28/06/2018	1,5550	1,4500	1,5550	1,5100	4.686	6.878
27/06/2018	1,5550	1,5550	1,5550	1,5550	223	346
26/06/2018	1,5650	1,4900	1,5650	1,5150	11.909	17.901
25/06/2018	1,5700	1,5000	1,5700	1,5250	3.526	5.322
22/06/2018	1,5600	1,5000	1,5600	1,5450	3.769	5.678
21/06/2018	1,5600	1,4900	1,5600	1,5100	330	502
20/06/2018	1,5900	1,4850	1,5600	1,5000	4.623	6.950
19/06/2018	1,5700	1,4900	1,5700	1,5150	5.241	7.862
18/06/2018	1,5800	1,4900	1,5600	1,5300	697	1.071
15/06/2018	1,5600	1,5000	1,5250	1,5450	1.237	1.879
14/06/2018	1,5700	1,5100	1,5700	1,5350	4.144	6.332
13/06/2018	1,5700	1,5300	1,5700	1,5700	1.306	2.014
12/06/2018	1,5700	1,5150	1,5700	1,5550	1.211	1.857
11/06/2018	1,5700	1,5500	1,5700	1,5700	516	804
08/06/2018	1,5700	1,4850	1,5700	1,5400	1.010	1.536
07/06/2018	1,5800	1,5000	1,5800	1,5000	5.148	7.787
06/06/2018	1,5750	1,4800	1,5750	1,5700	1.287	1.946
05/06/2018	1,5600	1,5600	1,5600	1,5600	104	162
04/06/2018	1,5500	1,4600	1,4950	1,5500	1.881	2.794
01/06/2018	1,4900	1,4550	1,4900	1,4800	1.638	2.414
31/05/2018	1,4850	1,4550	1,4850	1,4800	1.108	1.629
30/05/2018	1,5100	1,4300	1,4900	1,4800	5.122	7.448
29/05/2018	1,4900	1,4100	1,4900	1,4900	5.526	7.986
25/05/2018	1,5100	1,4500	1,5100	1,4600	2.338	3.405
24/05/2018	1,5450	1,4500	1,5450	1,4900	3.312	4.840
23/05/2018	1,5400	1,4800	1,4800	1,4800	8.277	12.340
22/05/2018	1,5350	1,4700	1,5350	1,5000	3.111	4.638
21/05/2018	1,5500	1,4950	1,5500	1,5000	3.460	5.202
18/05/2018	1,5500	1,5300	1,5500	1,5500	387	596
17/05/2018	1,5500	1,5200	1,5400	1,5400	1.474	2.266
16/05/2018	1,5400	1,5400	1,5400	1,5400	221	340
15/05/2018	1,5500	1,5150	1,5500	1,5400	1.038	1.590
14/05/2018	1,5500	1,5100	1,5450	1,5500	1.526	2.347
11/05/2018	1,5750	1,5200	1,5750	1,5500	2.734	4.237
10/05/2018	1,5800	1,4950	1,5750	1,5400	2.035	3.103
09/05/2018	1,5750	1,5250	1,5350	1,5550	2.750	4.234
08/05/2018	1,5800	1,5000	1,5750	1,5650	9.263	14.378
07/05/2018	1,5950	1,5350	1,5950	1,5400	1.448	2.242
04/05/2018	1,5850	1,5400	1,5800	1,5650	1.040	1.616
03/05/2018	1,5650	1,5300	1,5650	1,5650	2.436	3.803
02/05/2018	1,5950	1,5600	1,5950	1,5650	511	801
30/04/2018	1,6100	1,5450	1,5900	1,5800	8.239	12.825
27/04/2018	1,6200	1,5300	1,6200	1,5650	3.321	5.172
26/04/2018	1,5900	1,5350	1,5650	1,5650	6.789	10.574
25/04/2018	1,6000	1,5400	1,6000	1,5700	6.926	10.748
24/04/2018	1,5950	1,5550	1,5950	1,5800	1.151	1.800
23/04/2018	1,5900	1,5500	1,5900	1,5750	13.544	21.100
20/04/2018	1,6200	1,5500	1,5850	1,5750	14.528	22.774
19/04/2018	1,6000	1,5600	1,6000	1,5850	6.246	9.851
18/04/2018	1,6000	1,5500	1,6000	1,6000	3.673	5.747
17/04/2018	1,6050	1,5550	1,6050	1,6000	1.641	2.588
16/04/2018	1,5900	1,5400	1,5850	1,5900	4.488	6.984
13/04/2018	1,5900	1,5250	1,5800	1,5700	5.007	7.778
12/04/2018	1,5600	1,5200	1,5600	1,5550	4.592	7.096
11/04/2018	1,6000	1,5400	1,6000	1,5600	5.435	8.417
10/04/2018	1,6200	1,5650	1,6200	1,5650	7.196	11.474
05/04/2018	1,6050	1,5650	1,6050	1,6000	4.030	6.390
04/04/2018	1,6150	1,5300	1,6150	1,5850	1.281	1.997
03/04/2018	1,6000	1,5400	1,6000	1,5700	3.740	5.836
29/03/2018	1,6150	1,5700	1,6150	1,6000	2.917	4.621
28/03/2018	1,6200	1,5700	1,6200	1,6000	1.461	2.308
27/03/2018	1,6150	1,5800	1,6150	1,6050	480	765
26/03/2018	1,6400	1,5500	1,6400	1,5650	8.356	13.096
23/03/2018	1,6300	1,5950	1,6300	1,6300	5.730	9.276
22/03/2018	1,7100	1,6050	1,7100	1,6500	3.721	6.088
21/03/2018	1,6800	1,6500	1,6800	1,6650	506	839
20/03/2018	1,7000	1,5900	1,6400	1,6650	4.403	7.172
19/03/2018	1,6700	1,6000	1,6700	1,6400	8.851	14.368
16/03/2018	1,7100	1,6250	1,6300	1,6400	47.348	78.293
15/03/2018	1,6350	1,5900	1,6350	1,6100	15.079	24.225
14/03/2018	1,6950	1,5950	1,6000	1,6250	62.109	100.683
13/03/2018	1,6050	1,5600	1,6050	1,5950	1.363	2.140
12/03/2018	1,5850	1,5350	1,5800	1,5800	9.908	15.482
09/03/2018	1,5750	1,5150	1,5750	1,5550	1.844	2.845
08/03/2018	1,5650	1,5000	1,5400	1,5650	3.346	5.110
07/03/2018	1,5250	1,4700	1,5200	1,5200	3.684	5.487
06/03/2018	1,5200	1,4700	1,4700	1,5050	3.358	5.029
05/03/2018	1,5200	1,4800	1,5200	1,4800	2.877	4.270
02/03/2018	1,5200	1,4700	1,5000	1,5200	11.351	17.003
01/03/2018	1,5300	1,4750	1,5300	1,5000	14.869	22.290
28/02/2018	1,5250	1,4800	1,5250	1,5000	1.202	1.794
27/02/2018	1,5850	1,4950	1,5850	1,4950	13.384	20.210
26/02/2018	1,5800	1,5350	1,5800	1,5600	5.603	8.732
23/02/2018	1,5950	1,5500	1,5900	1,5800	5.975	9.389
22/02/2018	1,6000	1,5400	1,5400	1,5750	7.705	12.013
21/02/2018	1,6200	1,5400	1,5950	1,5850	4.337	6.776
20/02/2018	1,6200	1,5450	1,6200	1,5650	9.962	15.750
16/02/2018	1,6150	1,5450	1,5600	1,6100	19.067	30.128
15/02/2018	1,5600	1,5000	1,5400	1,5600	21.174	32.502
14/02/2018	1,5200	1,4650	1,4650	1,5200	10.700	16.081
13/02/2018	1,4550	1,4200	1,4350	1,4350	16.115	23.282
12/02/2018	1,4800	1,3900	1,4500	1,4250	17.217	24.612
09/02/2018	1,4400	1,3700	1,4400	1,4200	10.082	13.959
08/02/2018	1,4500	1,3900	1,4400	1,4400	10.339	14.592
07/02/2018	1,4700	1,3900	1,4700	1,4400	5.573	7.888
06/02/2018	1,4350	1,3750	1,4350	1,4300	12.042	16.981
05/02/2018	1,4900	1,3950	1,4900	1,4350	10.440	14.801
02/02/2018	1,5250	1,4400	1,5250	1,4900	13.817	20.413
01/02/2018	1,5100	1,4600	1,5000	1,4800	13.821	20.486
31/01/2018	1,4900	1,4400	1,4800	1,4600	7.033	10.282
30/01/2018	1,5000	1,4100	1,5000	1,4800	13.290	19.589
29/01/2018	1,5450	1,5000	1,5250	1,5300	10.178	15.359
26/01/2018	1,5800	1,5300	1,5800	1,5500	3.039	4.666
25/01/2018	1,5600	1,5300	1,5600	1,5600	4.409	6.783
24/01/2018	1,5600	1,5150	1,5350	1,5400	3.833	5.851
23/01/2018	1,5600	1,4600	1,5550	1,5350	12.701	18.982
22/01/2018	1,5550	1,5550	1,5550	1,5550	550	855
19/01/2018	1,5400	1,5000	1,5000	1,5350	5.704	8.685
18/01/2018	1,5300	1,4700	1,5300	1,4850	4.633	6.883
17/01/2018	1,5250	1,4700	1,5250	1,5150	6.221	9.293
16/01/2018	1,5400	1,5000	1,5400	1,5350	3.317	5.047
15/01/2018	1,5350	1,5000	1,5000	1,5100	12.280	18.655
12/01/2018	1,5000	1,4700	1,4900	1,5000	9.653	14.349
11/01/2018	1,4900	1,4400	1,4700	1,4700	7.716	11.317
10/01/2018	1,4700	1,4200	1,4200	1,4600	27.875	40.469
09/01/2018	1,4250	1,3600	1,3800	1,4000	16.593	23.116
08/01/2018	1,4000	1,3700	1,3700	1,3800	1.589	2.189
05/01/2018	1,3800	1,3300	1,3800	1,3700	9.096	12.341
04/01/2018	1,3800	1,3400	1,3800	1,3700	5.066	6.816
03/01/2018	1,3900	1,3400	1,3900	1,3700	1.380	1.865
02/01/2018	1,3900	1,3500	1,3900	1,3600	4.197	5.696
29/12/2017	1,3800	1,3100	1,3700	1,3500	3.854	5.131
28/12/2017	1,3700	1,3100	1,3700	1,3400	10.317	13.758
27/12/2017	1,3500	1,3000	1,3200	1,3400	4.496	5.921
22/12/2017	1,3300	1,2700	1,3300	1,3200	5.046	6.490
21/12/2017	1,3600	1,2700	1,3600	1,3000	4.021	5.159
20/12/2017	1,3500	1,2800	1,3500	1,3000	5.685	7.386
19/12/2017	1,3500	1,3000	1,3200	1,3200	7.410	9.787
18/12/2017	1,3600	1,2800	1,3000	1,3200	2.938	3.828
15/12/2017	1,3500	1,2600	1,3500	1,3200	1.683	2.183
14/12/2017	1,3100	1,2800	1,2800	1,3000	3.832	4.948
13/12/2017	1,2800	1,2400	1,2700	1,2700	10.019	12.651
12/12/2017	1,2700	1,2500	1,2700	1,2600	10.150	12.690
11/12/2017	1,2600	1,2300	1,2500	1,2600	230	286
08/12/2017	1,2600	1,2100	1,2600	1,2400	11.698	14.353
07/12/2017	1,2700	1,2200	1,2700	1,2400	3.678	4.525
06/12/2017	1,2700	1,2500	1,2700	1,2600	2.318	2.902
05/12/2017	1,2700	1,2300	1,2400	1,2500	810	1.007
04/12/2017	1,2700	1,2400	1,2700	1,2700	441	559
01/12/2017	1,3000	1,2500	1,3000	1,2600	7.337	9.210
30/11/2017	1,3000	1,2500	1,3000	1,2800	1.161	1.465
29/11/2017	1,3300	1,2600	1,3300	1,3000	4.109	5.207
28/11/2017	1,3200	1,2500	1,3000	1,3000	4.577	5.854
27/11/2017	1,3100	1,2800	1,3100	1,3100	298	384
24/11/2017	1,3100	1,2800	1,2800	1,3100	3.703	4.819
23/11/2017	1,3100	1,2600	1,3100	1,2800	4.552	5.747
22/11/2017	1,3100	1,2900	1,3100	1,3000	538	694
21/11/2017	1,3000	1,2600	1,3000	1,2900	3.583	4.532
20/11/2017	1,3100	1,2500	1,3100	1,2900	1.317	1.676
17/11/2017	1,3000	1,2500	1,2900	1,2900	1.799	2.277
16/11/2017	1,3200	1,2600	1,3200	1,2700	1.858	2.365
15/11/2017	1,3200	1,2600	1,3200	1,2900	4.192	5.349
14/11/2017	1,3300	1,2700	1,3200	1,3200	7.072	9.248
13/11/2017	1,3200	1,2800	1,3200	1,2800	158	206
10/11/2017	1,3300	1,2600	1,3300	1,2900	4.428	5.636
09/11/2017	1,3700	1,2800	1,3700	1,3200	2.577	3.320
08/11/2017	1,3700	1,3000	1,3700	1,3100	2.523	3.297
07/11/2017	1,3700	1,3100	1,3700	1,3300	1.543	2.024
06/11/2017	1,3800	1,3400	1,3800	1,3400	354	475
03/11/2017	1,3500	1,3000	1,3500	1,3200	1.510	1.987
02/11/2017	1,3300	1,3000	1,3300	1,3200	1.625	2.139
01/11/2017	1,3300	1,2900	1,3200	1,3200	4.800	6.292
31/10/2017	1,3400	1,2700	1,3400	1,3200	2.534	3.266
30/10/2017	1,3600	1,2700	1,3600	1,3000	4.796	6.244
27/10/2017	1,3600	1,2800	1,3600	1,3300	11.672	15.198
26/10/2017	1,3600	1,3600	1,3600	1,3600	161	218
25/10/2017	1,3600	1,2900	1,3600	1,3000	2.529	3.287
24/10/2017	1,3500	1,2900	1,3500	1,3300	1.268	1.652
23/10/2017	1,3500	1,2800	1,3500	1,3400	913	1.187
20/10/2017	1,3500	1,3000	1,3500	1,3300	1.580	2.084
19/10/2017	1,3600	1,3000	1,3600	1,3300	3.733	4.870
18/10/2017	1,3400	1,3000	1,3200	1,3400	9.007	11.736
17/10/2017	1,3700	1,3000	1,3700	1,3100	300	398
16/10/2017	1,3500	1,3000	1,3500	1,3100	3.878	5.081
13/10/2017	1,3800	1,3000	1,3800	1,3400	1.910	2.522
12/10/2017	1,3600	1,3100	1,3600	1,3400	1.413	1.879
11/10/2017	1,3700	1,3200	1,3700	1,3400	2.543	3.407
10/10/2017	1,3800	1,3800	1,3800	1,3800	110	151
09/10/2017	1,3400	1,3000	1,3000	1,3300	1.327	1.742
06/10/2017	1,3800	1,2400	1,3800	1,3300	8.884	11.217
05/10/2017	1,3000	1,2500	1,3000	1,2800	4.826	6.126
04/10/2017	1,3400	1,2600	1,3400	1,2900	6.832	8.647
03/10/2017	1,3200	1,2900	1,3200	1,3100	1.119	1.458
02/10/2017	1,3400	1,2800	1,3300	1,3000	1.103	1.432
29/09/2017	1,3200	1,2400	1,2700	1,2900	3.944	4.988
28/09/2017	1,2700	1,2100	1,2600	1,2500	5.642	6.943
27/09/2017	1,2500	1,2000	1,2000	1,2500	730	898
26/09/2017	1,2500	1,2000	1,2300	1,2500	3.538	4.318
25/09/2017	1,2500	1,2000	1,2400	1,2100	836	1.008
22/09/2017	1,2400	1,2100	1,2400	1,2400	210	259
21/09/2017	1,2500	1,2000	1,2100	1,2200	14.641	17.679
20/09/2017	1,2400	1,1700	1,2400	1,2000	8.731	10.344
19/09/2017	1,2400	1,1900	1,2400	1,2200	10.648	12.866
18/09/2017	1,2800	1,1800	1,2200	1,2200	14.576	17.521
15/09/2017	1,2900	1,2200	1,2800	1,2500	7.456	9.196
14/09/2017	1,3300	1,2500	1,3100	1,2800	15.296	19.621
13/09/2017	1,3100	1,2900	1,2900	1,3100	541	704
12/09/2017	1,3100	1,2500	1,3100	1,2900	5.078	6.401
11/09/2017	1,3500	1,2900	1,3400	1,3000	3.076	4.001
08/09/2017	1,3800	1,3200	1,3800	1,3400	866	1.164
07/09/2017	1,3500	1,3100	1,3500	1,3500	512	683
06/09/2017	1,3600	1,2900	1,3600	1,3500	7.354	9.586
05/09/2017	1,3700	1,2800	1,3700	1,3500	4.476	5.873
04/09/2017	1,3600	1,3200	1,3500	1,3600	883	1.193
01/09/2017	1,3300	1,3000	1,3000	1,3200	4.915	6.422
31/08/2017	1,3700	1,3000	1,3700	1,3300	9.641	12.590
30/08/2017	1,3800	1,3200	1,3700	1,3500	5.296	7.045
29/08/2017	1,4100	1,3200	1,4100	1,3500	6.351	8.540
28/08/2017	1,4100	1,3300	1,4100	1,3800	7.618	10.307
25/08/2017	1,3900	1,3500	1,3800	1,3900	617	848
24/08/2017	1,4000	1,3800	1,4000	1,3800	85	117
23/08/2017	1,4100	1,3700	1,4000	1,3800	1.677	2.310
22/08/2017	1,4000	1,3600	1,4000	1,3700	971	1.326
21/08/2017	1,4000	1,4000	1,4000	1,4000	20	28
18/08/2017	1,3900	1,3500	1,3900	1,3800	1.973	2.701
17/08/2017	1,4100	1,3600	1,4100	1,3800	1.720	2.358
16/08/2017	1,4100	1,4100	1,4100	1,4100	620	874
14/08/2017	1,4000	1,3600	1,3900	1,4000	345	478
11/08/2017	1,4200	1,3500	1,4200	1,3800	7.119	9.809
10/08/2017	1,4400	1,3900	1,4400	1,4200	4.503	6.355
09/08/2017	1,4400	1,4200	1,4300	1,4400	3.047	4.352
08/08/2017	1,4500	1,3900	1,4500	1,4200	1.875	2.644
07/08/2017	1,4500	1,4100	1,4500	1,4300	2.070	2.946
04/08/2017	1,4400	1,4000	1,4400	1,4300	5.106	7.229
03/08/2017	1,4500	1,4000	1,4400	1,4300	3.134	4.486
02/08/2017	1,4400	1,3600	1,4300	1,4400	40.037	55.591
01/08/2017	1,4900	1,3800	1,4400	1,4300	7.561	10.671
31/07/2017	1,4000	1,3500	1,4000	1,3700	1.884	2.714
28/07/2017	1,4361	1,3700	1,4267	1,3983	3.710	5.534
27/07/2017	1,4078	1,3511	1,3889	1,4078	13.854	20.118
26/07/2017	1,4267	1,3228	1,4172	1,3794	5.442	7.761
25/07/2017	1,4361	1,3700	1,4361	1,3889	3.183	4.643
24/07/2017	1,4267	1,3606	1,4078	1,4172	3.870	5.746
21/07/2017	1,4361	1,3794	1,4361	1,4078	3.505	5.200
20/07/2017	1,4361	1,4078	1,4078	1,4361	7.133	10.771
19/07/2017	1,4267	1,3794	1,4078	1,4267	4.057	6.017
18/07/2017	1,4078	1,3606	1,4078	1,3889	13.274	19.300
17/07/2017	1,3889	1,3322	1,3322	1,3889	24.391	34.939
14/07/2017	1,3417	1,3133	1,3417	1,3228	14.838	20.777
13/07/2017	1,3228	1,2850	1,3228	1,3228	16.240	22.521
12/07/2017	1,3417	1,2755	1,3417	1,3228	2.105	2.902
11/07/2017	1,3417	1,3228	1,3417	1,3322	505	713
10/07/2017	1,2944	1,2472	1,2755	1,2944	15.119	20.221
07/07/2017	1,2755	1,2377	1,2755	1,2755	6.637	8.813
06/07/2017	1,2755	1,2283	1,2755	1,2661	17.034	22.611
05/07/2017	1,3039	1,2661	1,2755	1,2755	8.448	11.443
04/07/2017	1,3039	1,2566	1,2755	1,2755	16.420	22.209
03/07/2017	1,3228	1,2661	1,3228	1,2755	12.608	17.039
30/06/2017	1,3133	1,2755	1,3133	1,3039	1.108	1.517
29/06/2017	1,3228	1,2850	1,2944	1,3039	10.499	14.426
28/06/2017	1,3228	1,2661	1,3133	1,2661	11.331	15.604
27/06/2017	1,3133	1,2566	1,2944	1,3039	5.839	7.953
26/06/2017	1,2850	1,2377	1,2472	1,2850	20.381	27.206
23/06/2017	1,2472	1,2188	1,2377	1,2472	4.107	5.354
22/06/2017	1,2377	1,1716	1,1810	1,2377	19.631	25.143
21/06/2017	1,1810	1,1527	1,1810	1,1810	3.350	4.151
20/06/2017	1,1810	1,1338	1,1810	1,1810	11.165	13.659
19/06/2017	1,1810	1,1621	1,1810	1,1810	2.020	2.509
16/06/2017	1,1810	1,1338	1,1527	1,1810	5.075	6.178
15/06/2017	1,1621	1,1243	1,1527	1,1527	1.833	2.215
14/06/2017	1,1621	1,1243	1,1621	1,1527	6.695	8.068
13/06/2017	1,1621	1,1432	1,1432	1,1621	1.805	2.191
12/06/2017	1,1527	1,1149	1,1527	1,1432	5.023	5.994
09/06/2017	1,1621	1,1338	1,1621	1,1527	1.020	1.231
08/06/2017	1,1621	1,1621	1,1621	1,1621	202	248
07/06/2017	1,1621	1,1149	1,1621	1,1527	4.832	5.784
06/06/2017	1,1621	1,1149	1,1432	1,1621	12.414	15.054
02/06/2017	1,1432	1,0960	1,1432	1,1338	3.368	3.970
01/06/2017	1,1432	1,1243	1,1432	1,1338	125	150
31/05/2017	1,1338	1,0866	1,1338	1,1149	547	648
30/05/2017	1,1338	1,0771	1,1338	1,1149	6.367	7.366
29/05/2017	1,1621	1,0771	1,1621	1,1338	5.762	6.703
26/05/2017	1,1621	1,0771	1,1621	1,1149	7.420	8.559
25/05/2017	1,1810	1,0771	1,1810	1,1243	4.532	5.262
24/05/2017	1,1338	1,0677	1,1338	1,1243	15.033	17.126
23/05/2017	1,1338	1,0960	1,1338	1,0960	3.344	3.889
22/05/2017	1,1432	1,0960	1,1338	1,1338	3.354	3.950
19/05/2017	1,1432	1,0960	1,1338	1,1432	20.788	24.450
18/05/2017	1,1527	1,0866	1,1054	1,1243	19.561	22.931
17/05/2017	1,1621	1,0960	1,1338	1,1432	16.489	19.444
16/05/2017	1,1243	1,0771	1,0960	1,1243	11.530	13.404
15/05/2017	1,1338	1,0771	1,1149	1,0960	11.479	13.222
12/05/2017	1,1149	1,0582	1,1149	1,1054	9.395	10.812
11/05/2017	1,1338	1,0960	1,0960	1,1149	5.912	6.919
10/05/2017	1,1149	1,0771	1,1054	1,0960	5.100	5.870
09/05/2017	1,1243	1,0771	1,0960	1,0960	8.915	10.332
08/05/2017	1,1054	1,0677	1,0960	1,0866	6.547	7.468
05/05/2017	1,1243	1,0866	1,1149	1,0866	36.409	42.550
04/05/2017	1,1338	1,0960	1,1243	1,1149	2.180	2.568
03/05/2017	1,1338	1,0960	1,1149	1,1054	15.324	18.007
02/05/2017	1,1338	1,0960	1,1338	1,1149	9.607	11.284
28/04/2017	1,1338	1,1054	1,1338	1,1149	3.211	3.798
27/04/2017	1,1338	1,1149	1,1243	1,1338	4.582	5.443
26/04/2017	1,1338	1,1149	1,1243	1,1243	385	457
25/04/2017	1,1432	1,0960	1,1432	1,1243	10.938	12.891
24/04/2017	1,1810	1,1149	1,1527	1,1338	5.458	6.566
21/04/2017	1,1621	1,1149	1,1432	1,1338	7.159	8.605
20/04/2017	1,1905	1,1527	1,1810	1,1527	8.330	10.325
19/04/2017	1,1905	1,1621	1,1905	1,1810	321	397
18/04/2017	1,1810	1,1621	1,1810	1,1716	719	889
13/04/2017	1,1810	1,1432	1,1527	1,1810	3.658	4.476
12/04/2017	1,1905	1,1432	1,1716	1,1621	12.283	15.138
11/04/2017	1,1716	1,1338	1,1621	1,1621	9.261	11.248
10/04/2017	1,1716	1,1054	1,1149	1,1716	15.901	19.022
07/04/2017	1,1243	1,0866	1,1149	1,1149	10.029	11.782
06/04/2017	1,1149	1,0677	1,0866	1,1149	8.108	9.315
05/04/2017	1,0960	1,0488	1,0960	1,0866	8.669	9.806
04/04/2017	1,1054	1,0393	1,1054	1,0771	6.014	6.830
03/04/2017	1,0960	1,0488	1,0960	1,0866	10.835	12.237
31/03/2017	1,1054	1,0393	1,0866	1,0960	3.826	4.351
30/03/2017	1,0866	1,0393	1,0582	1,0866	9.054	10.215
29/03/2017	1,0677	0,9921	1,0110	1,0488	15.631	17.068
28/03/2017	1,0204	0,9826	1,0204	1,0110	4.750	5.009
27/03/2017	1,0110	1,0110	1,0110	1,0110	2.031	2.173
24/03/2017	1,0110	0,9826	1,0110	1,0110	2.322	2.464
23/03/2017	1,0110	1,0015	1,0110	1,0015	351	373
22/03/2017	1,0204	0,9732	1,0204	1,0015	5.527	5.823
21/03/2017	1,0110	0,9921	1,0110	1,0110	4.121	4.352
20/03/2017	1,0204	1,0015	1,0204	1,0110	516	549
17/03/2017	1,0204	1,0204	1,0204	1,0204	210	226
16/03/2017	1,0204	1,0015	1,0204	1,0015	635	675
15/03/2017	1,0015	0,9637	0,9826	1,0015	1.036	1.085
14/03/2017	0,9921	0,9543	0,9921	0,9826	2.320	2.389
13/03/2017	0,9921	0,9637	0,9637	0,9921	3.597	3.736
10/03/2017	0,9921	0,9826	0,9826	0,9921	9.112	9.511
09/03/2017	1,0015	0,9448	1,0015	0,9826	7.382	7.446
08/03/2017	1,0015	0,9637	0,9826	1,0015	7.089	7.385
07/03/2017	0,9921	0,9448	0,9826	0,9637	6.612	6.800
06/03/2017	0,9826	0,9448	0,9826	0,9637	3.907	3.945
03/03/2017	0,9921	0,9543	0,9732	0,9826	1.875	1.924
02/03/2017	0,9826	0,9288	0,9637	0,9448	4.315	4.307
01/03/2017	0,9732	0,9278	0,9637	0,9448	5.972	5.910
28/02/2017	0,9732	0,9448	0,9732	0,9543	1.613	1.619
24/02/2017	0,9732	0,9448	0,9732	0,9543	19.168	19.202
23/02/2017	1,0015	0,9448	0,9826	0,9732	12.940	13.060
22/02/2017	1,0015	0,9637	1,0015	0,9732	3.254	3.342
21/02/2017	1,0299	0,9732	0,9921	0,9732	6.300	6.503
20/02/2017	1,0015	0,9732	1,0015	0,9826	3.630	3.780
17/02/2017	1,0110	0,9826	1,0110	0,9921	3.058	3.197
16/02/2017	1,0488	1,0110	1,0488	1,0110	3.069	3.301
15/02/2017	1,0582	1,0110	1,0582	1,0393	13.172	14.279
14/02/2017	1,0488	1,0204	1,0204	1,0488	10.650	11.647
13/02/2017	1,0204	0,9826	0,9826	1,0204	12.578	13.396
10/02/2017	0,9921	0,9732	0,9921	0,9826	1.278	1.317
09/02/2017	0,9921	0,9637	0,9732	0,9921	1.755	1.829
08/02/2017	0,9826	0,9354	0,9826	0,9732	6.335	6.484
07/02/2017	0,9826	0,9165	0,9354	0,9732	13.320	13.454
06/02/2017	0,9354	0,9184	0,9354	0,9307	255	248
03/02/2017	0,9335	0,9165	0,9335	0,9335	1.122	1.092
02/02/2017	0,9344	0,9118	0,9344	0,9335	2.439	2.381
01/02/2017	0,9307	0,9061	0,9307	0,9278	3.246	3.127
31/01/2017	0,9259	0,8692	0,8929	0,9259	5.261	4.963
30/01/2017	0,9165	0,8683	0,9165	0,8881	1.250	1.163
27/01/2017	0,9165	0,8881	0,9165	0,8976	10.010	9.492
26/01/2017	0,9165	0,8881	0,9165	0,9155	4.137	3.937
25/01/2017	0,9136	0,8881	0,9061	0,9136	9.150	8.731
24/01/2017	0,9061	0,8787	0,9051	0,8881	2.583	2.440
23/01/2017	0,9051	0,9042	0,9042	0,9051	125	119
20/01/2017	0,9042	0,8787	0,9042	0,9042	1.076	1.019
19/01/2017	0,9051	0,8740	0,9051	0,8900	5.773	5.449
18/01/2017	0,9061	0,8844	0,9061	0,9023	807	757
17/01/2017	0,9061	0,8881	0,8976	0,8976	4.014	3.789
16/01/2017	0,9061	0,8881	0,9061	0,8938	6.575	6.233
13/01/2017	0,9042	0,8645	0,8976	0,9042	6.713	6.316
12/01/2017	0,9042	0,8551	0,9042	0,8957	7.449	6.893
11/01/2017	0,9051	0,8683	0,8834	0,8881	2.002	1.844
10/01/2017	0,9061	0,8314	0,8409	0,8853	23.916	21.540
09/01/2017	0,8692	0,8314	0,8503	0,8636	712	631
05/01/2017	0,8598	0,8220	0,8598	0,8437	2.133	1.868
04/01/2017	0,8494	0,8031	0,8031	0,8362	16.075	13.871
03/01/2017	0,8314	0,7908	0,8314	0,8097	40.882	34.866
02/01/2017	0,8503	0,8031	0,8503	0,8126	6.651	5.697

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:10:48.195	441.440,00	1,82	100,00	1,83	1,82
16:56:05.894	419.450,00	1,82	100,00	1,82	1,82
16:55:55.451	419.018,00	1,82	30,00	1,82	1,82
16:55:32.394	418.439,00	1,82	100,00	1,80	1,82
16:55:29.489	418.290,00	1,82	100,00	1,80	1,82
16:42:56.925	398.211,00	1,80	15,00	1,80	1,82
16:42:10.818	397.021,00	1,80	15,00	1,80	1,82
15:47:41.047	341.866,00	1,82	100,00	1,80	1,82
15:41:06.965	337.517,00	1,82	100,00	1,80	1,82
15:38:10.661	335.799,00	1,82	300,00	1,80	1,82

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	1.05487
EUR/CHF	0.93142
USD/ZAR	18.1506
Όλες οι Ισοτιμίες

BTC/USD	97277
Χρυσός	2659.64

Αγορές

Premium Services

Χρηματιστήριο \

ΕΛΤΟΝ ΔΙΕΘΝΟΥΣ ΕΜΠ. Α.Ε.Β.Ε.

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΕΛΤΟΝ ΔΙΕΘΝΟΥΣ ΕΜΠ. Α.Ε.Β.Ε.

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV