Χρηματιστήριο \

ΙΛΥΔΑ Α.Ε. (ΚΟ)

ΙΛΥΔΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Λογισμικό
Δείκτες: FTSEA ΔΤΧ FTSEMSFW FTSE_TT
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

1,7350

Τελ. Ενημ.:

17:25

0,07 4,00%

Συν.Όγκος 4834
Όγκος πακέτων 0
Όγκος τελ.πράξης 4
Τζίρος 8215
Πράξεις 41

Πώληση

1 Εντολές 91 x 1,735

Saleside BBSIISSSBSBSSSSSSSBSSSSSSIIIIB
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

1,6450 1,7450

Άνοιγμα 1,71

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,29 2,02

Άνοιγμα τελευτ. δημοπρ. 1.7350
Όγκος ανοιγ. τελ. δημ. 516

Προηγ. Κλείσιμο

1.6650 -0.0750 -4.3103 %

Μέσος σταθμικό 1.6995
Εμπορευσιμότητα 0.0534
Κεφαλαιοποίηση € 15695039 εκ
Αρ. Μετοχών 9046132

Απόδοση

Αρχή εβδ.

-4,86%

7 ημερών

-2,35%

1 μηνός

-12,14%

3 μηνών

-2,06%

6 μηνών

-2,92%

1 έτους

25,19%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	1,7450	1,6450	1,7050	1,7350	4.834	8.215
19/11/2024	1,7850	1,6500	1,7850	1,6650	6.395	10.700
18/11/2024	1,7450	1,7000	1,7350	1,7400	13.339	22.969
15/11/2024	1,7850	1,7000	1,7100	1,7850	8.095	14.151
14/11/2024	1,7500	1,6700	1,7000	1,7500	20.375	34.821
13/11/2024	1,7000	1,6600	1,6900	1,6950	11.106	18.614
12/11/2024	1,7100	1,6300	1,6600	1,7050	24.414	40.358
11/11/2024	1,6900	1,6300	1,6900	1,6850	12.871	21.327
08/11/2024	1,7250	1,6650	1,7250	1,6900	1.271	2.150
07/11/2024	1,7200	1,6650	1,6850	1,7000	8.299	14.012
06/11/2024	1,8000	1,6800	1,7500	1,6950	12.238	21.159
05/11/2024	1,7750	1,6850	1,7250	1,7500	7.283	12.460
04/11/2024	1,8000	1,6800	1,8000	1,7100	28.952	49.765
01/11/2024	1,8700	1,7650	1,8350	1,7700	17.532	31.402
31/10/2024	1,8450	1,7650	1,8100	1,8350	9.743	17.405
30/10/2024	1,8650	1,7800	1,8650	1,8200	12.112	21.885
29/10/2024	1,8700	1,7550	1,7550	1,8550	9.174	16.778
25/10/2024	1,8500	1,7800	1,8300	1,7900	12.185	21.936
24/10/2024	1,9000	1,8250	1,8700	1,8500	7.310	13.494
23/10/2024	1,8700	1,7950	1,8150	1,8700	19.466	35.358
22/10/2024	1,9650	1,8450	1,9000	1,8450	20.527	38.760
21/10/2024	1,9150	1,8500	1,9050	1,8950	25.140	47.179
18/10/2024	2,0200	1,9000	1,9800	1,9450	31.057	59.806
17/10/2024	2,0600	1,9900	2,0200	1,9900	30.548	61.818
16/10/2024	2,0600	1,9150	1,9150	2,0200	80.656	160.627
15/10/2024	1,9400	1,8650	1,9100	1,9150	12.288	23.313
14/10/2024	1,9600	1,8850	1,9350	1,9100	9.043	17.301
11/10/2024	1,9200	1,8400	1,9200	1,9100	7.391	13.856
10/10/2024	0,0000	0,0000	0,0000	1,9250	0	0
09/10/2024	1,9400	1,8700	1,8750	1,9250	12.707	24.193
08/10/2024	1,9250	1,8100	1,8300	1,9000	27.707	52.150
07/10/2024	1,9000	1,8000	1,9000	1,8100	25.767	47.053
04/10/2024	1,9000	1,8100	1,8200	1,8700	55.408	102.735
03/10/2024	1,8350	1,7100	1,7200	1,8250	17.300	30.942
02/10/2024	1,7700	1,7100	1,7250	1,7500	6.390	11.102
01/10/2024	1,8250	1,7500	1,7600	1,8000	19.620	35.017
30/09/2024	1,8200	1,6850	1,6850	1,7900	66.119	116.966
27/09/2024	1,7000	1,6600	1,6600	1,6850	805	1.345
26/09/2024	1,6600	1,6300	1,6300	1,6600	814	1.338
25/09/2024	1,6400	1,5900	1,6400	1,6300	2.513	4.009
24/09/2024	1,6400	1,6000	1,6400	1,6400	2.340	3.786
23/09/2024	1,6400	1,5900	1,5900	1,6400	400	651
20/09/2024	1,6500	1,6500	1,6500	1,6500	90	148
19/09/2024	1,6300	1,5850	1,6300	1,6200	3.110	4.993
18/09/2024	1,6150	1,5700	1,5800	1,6150	1.200	1.903
17/09/2024	1,6100	1,6000	1,6000	1,6100	155	249
16/09/2024	1,6300	1,5800	1,5800	1,6100	707	1.122
13/09/2024	1,6000	1,5500	1,5600	1,5800	5.313	8.398
12/09/2024	1,6400	1,5900	1,5950	1,5950	427	680
11/09/2024	1,6400	1,6400	1,6400	1,6400	95	155
10/09/2024	1,6500	1,6400	1,6400	1,6450	176	289
09/09/2024	1,6400	1,6050	1,6100	1,6400	3.874	6.239
06/09/2024	1,6350	1,5800	1,5900	1,6300	3.452	5.546
05/09/2024	1,6300	1,5900	1,6300	1,6300	1.940	3.103
04/09/2024	1,6250	1,6000	1,6100	1,6000	3.665	5.881
03/09/2024	1,6350	1,5900	1,6000	1,6350	2.902	4.674
02/09/2024	1,6050	1,5600	1,5650	1,6000	202	318
30/08/2024	1,6250	1,5800	1,6000	1,6000	4.461	7.140
29/08/2024	1,6150	1,6000	1,6050	1,6050	6.570	10.532
28/08/2024	1,6950	1,6100	1,6800	1,6200	6.201	10.151
27/08/2024	1,6850	1,6700	1,6850	1,6800	29	48
26/08/2024	1,6950	1,6500	1,6550	1,6650	14.094	23.364
23/08/2024	1,7200	1,7000	1,7150	1,7100	4.616	7.892
22/08/2024	1,7200	1,7000	1,7000	1,7200	2.419	4.155
21/08/2024	1,7200	1,6400	1,7000	1,7000	2.130	3.598
20/08/2024	0,0000	0,0000	0,0000	1,7000	0	0
19/08/2024	1,7000	1,6800	1,6800	1,7000	1.861	3.159
16/08/2024	1,7600	1,6450	1,6600	1,6850	4.560	7.776
14/08/2024	1,6650	1,6000	1,6250	1,6550	3.769	6.160
13/08/2024	1,6100	1,5550	1,5550	1,5900	371	586
12/08/2024	0,0000	0,0000	0,0000	1,6200	0	0
09/08/2024	1,6350	1,6000	1,6300	1,6200	1.957	3.145
08/08/2024	1,6200	1,5700	1,5750	1,6200	4.288	6.780
07/08/2024	1,6500	1,5600	1,5600	1,6350	3.410	5.504
06/08/2024	1,5600	1,4650	1,4650	1,5600	20.172	30.219
05/08/2024	1,5600	1,5000	1,5400	1,5000	14.530	22.204
02/08/2024	1,7600	1,6500	1,7200	1,6550	8.179	13.711
01/08/2024	1,8100	1,7500	1,8100	1,7700	4.572	8.154
31/07/2024	1,8200	1,7700	1,7900	1,7750	5.345	9.544
30/07/2024	1,8600	1,8600	1,8600	1,8600	405	753
29/07/2024	1,8950	1,8450	1,8950	1,8900	170	321
26/07/2024	1,8650	1,8000	1,8000	1,8000	2.003	3.682
25/07/2024	1,8100	1,7750	1,7750	1,8000	1.320	2.349
24/07/2024	1,8400	1,7700	1,8300	1,8150	7.457	13.485
23/07/2024	1,8300	1,7000	1,7050	1,8300	16.112	28.589
22/07/2024	1,7300	1,6800	1,7000	1,7300	1.060	1.785
19/07/2024	1,7250	1,6800	1,6900	1,7200	9.070	15.292
18/07/2024	1,7200	1,6950	1,7200	1,7200	526	894
17/07/2024	1,7700	1,7450	1,7700	1,7450	1.450	2.532
16/07/2024	1,7700	1,6900	1,6900	1,7650	3.125	5.427
15/07/2024	1,7500	1,6700	1,7200	1,7300	7.309	12.578
12/07/2024	1,7650	1,6700	1,7200	1,7200	2.845	4.882
11/07/2024	1,7200	1,6900	1,7100	1,7200	1.231	2.109
10/07/2024	1,7200	1,7100	1,7200	1,7100	2.050	3.514
09/07/2024	1,7200	1,6900	1,7200	1,7200	3.205	5.439
08/07/2024	1,7750	1,7250	1,7300	1,7250	3.080	5.316
05/07/2024	1,7500	1,7200	1,7250	1,7250	695	1.198
04/07/2024	1,7500	1,6900	1,7400	1,7250	2.051	3.497
03/07/2024	1,7450	1,6700	1,6700	1,7400	13.239	22.855
02/07/2024	0,0000	0,0000	0,0000	1,7250	0	0
01/07/2024	1,7400	1,6650	1,6650	1,7250	6.850	11.672
28/06/2024	1,6600	1,6200	1,6300	1,6600	917	1.496
27/06/2024	1,6700	1,6250	1,6550	1,6650	3.280	5.397
26/06/2024	1,6500	1,5950	1,6400	1,6500	12.979	21.004
25/06/2024	1,6550	1,6000	1,6400	1,6450	3.074	4.979
21/06/2024	1,6400	1,6200	1,6300	1,6400	1.300	2.118
20/06/2024	1,6800	1,6150	1,6150	1,6450	3.256	5.326
19/06/2024	1,6500	1,5950	1,6150	1,6500	4.500	7.263
18/06/2024	1,6600	1,5850	1,5850	1,6500	9.222	15.018
17/06/2024	1,7250	1,6000	1,6400	1,6400	8.870	14.437
14/06/2024	1,6900	1,5950	1,6900	1,6400	4.179	6.813
13/06/2024	1,7200	1,6300	1,6500	1,6900	5.038	8.492
12/06/2024	1,7200	1,6450	1,6900	1,6950	2.095	3.523
11/06/2024	1,7000	1,6700	1,7000	1,6900	1.975	3.318
10/06/2024	1,6900	1,6300	1,6450	1,6900	3.128	5.203
07/06/2024	1,7250	1,6500	1,6700	1,7250	641	1.072
06/06/2024	1,6850	1,6450	1,6750	1,6700	3.810	6.380
05/06/2024	1,6800	1,6200	1,6600	1,6750	1.625	2.677
04/06/2024	1,6600	1,6200	1,6500	1,6600	1.901	3.116
03/06/2024	1,7200	1,6400	1,6400	1,6800	2.928	4.870
31/05/2024	1,6400	1,6100	1,6250	1,6400	4.860	7.905
30/05/2024	1,6600	1,6200	1,6600	1,6400	6.255	10.200
29/05/2024	1,6950	1,6250	1,6950	1,6600	19.044	31.501
28/05/2024	1,7950	1,7000	1,7500	1,7100	18.016	31.329
27/05/2024	1,7500	1,7150	1,7450	1,7500	7.888	13.741
24/05/2024	1,7100	1,6500	1,6500	1,7100	8.380	13.997
23/05/2024	1,6750	1,6200	1,6200	1,6750	2.731	4.497
22/05/2024	1,6950	1,6300	1,6750	1,6550	19.920	33.040
21/05/2024	1,7050	1,6400	1,7000	1,6700	16.651	27.662
20/05/2024	1,7250	1,7000	1,7250	1,7150	3.465	5.935
17/05/2024	1,7800	1,7350	1,7750	1,7350	9.030	15.815
16/05/2024	1,8250	1,7700	1,8250	1,7700	19.414	34.660
15/05/2024	1,8750	1,7950	1,7950	1,8500	14.087	26.020
14/05/2024	1,8500	1,7550	1,8250	1,8350	14.634	26.221
13/05/2024	1,8300	1,7300	1,8150	1,8250	8.580	15.186
09/05/2024	1,7750	1,7300	1,7500	1,7650	12.073	21.267
08/05/2024	1,7900	1,7000	1,7600	1,7500	10.633	18.496
02/05/2024	1,7600	1,6800	1,7300	1,7600	6.171	10.682
30/04/2024	1,7500	1,6500	1,6700	1,7300	31.301	52.770
29/04/2024	1,7500	1,6200	1,7500	1,6700	51.930	86.220
26/04/2024	1,7500	1,6450	1,6450	1,7200	50.803	86.648
25/04/2024	1,6400	1,5500	1,5700	1,5550	26.261	41.647
24/04/2024	1,6550	1,6000	1,6200	1,6000	2.834	4.593
23/04/2024	1,6800	1,6100	1,6250	1,6500	18.340	29.872
22/04/2024	1,6700	1,6000	1,6700	1,6300	12.337	20.173
19/04/2024	1,5900	1,5000	1,5000	1,5900	12.649	19.737
18/04/2024	1,5200	1,4600	1,4700	1,5100	15.097	22.490
17/04/2024	1,4750	1,4150	1,4600	1,4750	16.692	24.117
16/04/2024	1,5400	1,4200	1,5400	1,4400	30.728	45.077
15/04/2024	1,5500	1,4750	1,5200	1,5400	38.759	58.646
12/04/2024	1,7050	1,5850	1,6700	1,5850	10.912	17.724
11/04/2024	1,7100	1,6600	1,6600	1,7100	1.132	1.910
10/04/2024	1,7500	1,6900	1,6900	1,7350	1.300	2.214
09/04/2024	1,7950	1,7000	1,7000	1,7350	3.787	6.591
08/04/2024	1,7100	1,6500	1,6800	1,6950	8.765	14.763
05/04/2024	1,6900	1,6250	1,6900	1,6550	16.287	26.725
04/04/2024	1,8100	1,6900	1,7800	1,7350	9.774	16.951
03/04/2024	1,7750	1,6000	1,6800	1,7400	30.711	51.358
02/04/2024	1,8400	1,7000	1,7700	1,7000	10.913	19.038
28/03/2024	1,8850	1,8050	1,8850	1,8450	14.545	26.764
27/03/2024	2,0200	1,8300	1,9950	1,8850	47.900	91.793
26/03/2024	1,9750	1,6700	1,6900	1,9750	70.170	128.456
22/03/2024	1,8200	1,6900	1,6900	1,7300	32.216	56.071
21/03/2024	1,7000	1,6600	1,6600	1,6850	4.170	7.019
20/03/2024	1,7200	1,6100	1,7200	1,6600	4.300	6.962
19/03/2024	1,6650	1,6150	1,6650	1,6600	5.262	8.653
15/03/2024	1,7100	1,6600	1,6800	1,6650	14.024	23.820
14/03/2024	1,6800	1,6300	1,6800	1,6700	14.653	24.375
13/03/2024	1,7250	1,6700	1,7000	1,6950	12.182	20.593
12/03/2024	1,7000	1,6550	1,6700	1,6900	34.949	58.599
11/03/2024	1,7150	1,6300	1,7000	1,6600	22.440	37.008
08/03/2024	1,7500	1,6800	1,7400	1,7300	33.885	58.562
06/03/2024	1,6300	1,5800	1,5900	1,6100	31.245	50.055
05/03/2024	1,6100	1,4700	1,4700	1,5900	69.244	108.821
04/03/2024	1,4900	1,3400	1,3800	1,4700	18.796	27.259
01/03/2024	1,3550	1,3150	1,3150	1,3450	3.369	4.500
29/02/2024	1,3550	1,3150	1,3200	1,3400	1.945	2.580
28/02/2024	1,3300	1,2900	1,3300	1,3200	10.592	13.820
27/02/2024	1,3650	1,3050	1,3500	1,3050	16.418	21.674
26/02/2024	1,4100	1,3500	1,3650	1,3500	3.445	4.663
23/02/2024	0,0000	0,0000	0,0000	1,4150	0	0
22/02/2024	1,4300	1,4100	1,4150	1,4150	2.510	3.543
21/02/2024	1,4300	1,3850	1,4250	1,4200	8.369	11.882
20/02/2024	1,4400	1,3950	1,4300	1,4250	4.554	6.451
19/02/2024	1,4550	1,4000	1,4500	1,4250	3.334	4.759
16/02/2024	1,4350	1,3950	1,4200	1,4250	4.324	6.120
14/02/2024	1,5050	1,4800	1,5000	1,4900	3.153	4.722
13/02/2024	1,5500	1,4950	1,5300	1,5100	6.405	9.748
12/02/2024	1,5350	1,4850	1,5350	1,5150	1.255	1.881
09/02/2024	1,5500	1,4800	1,5100	1,5350	6.509	9.955
07/02/2024	1,5500	1,5000	1,5500	1,5400	2.112	3.227
06/02/2024	1,5650	1,5150	1,5500	1,5500	38.330	59.092
05/02/2024	1,5100	1,4400	1,4400	1,5100	23.275	34.326
02/02/2024	1,4650	1,4200	1,4600	1,4200	9.367	13.410
01/02/2024	1,4150	1,4150	1,4150	1,4150	2.200	3.113
31/01/2024	1,4450	1,4000	1,4450	1,4150	5.635	7.982
30/01/2024	0,0000	0,0000	0,0000	1,4400	0	0
29/01/2024	1,4600	1,4100	1,4100	1,4400	2.080	2.944
26/01/2024	1,4400	1,4100	1,4300	1,4400	3.799	5.412
25/01/2024	1,4500	1,4250	1,4250	1,4500	2.125	3.042
24/01/2024	1,4800	1,4550	1,4700	1,4700	8.130	11.938
23/01/2024	1,4950	1,4200	1,4950	1,4500	6.211	8.990
22/01/2024	1,4500	1,4150	1,4150	1,4250	1.935	2.757
19/01/2024	1,5150	1,4500	1,4700	1,4700	14.032	20.848
18/01/2024	1,4700	1,3050	1,3200	1,4450	17.521	24.709
16/01/2024	1,3200	1,3000	1,3200	1,3200	3.001	3.927
15/01/2024	1,3450	1,2900	1,3050	1,3400	2.085	2.722
12/01/2024	1,3500	1,3300	1,3350	1,3300	7.545	10.087
11/01/2024	1,3850	1,3250	1,3250	1,3650	2.994	4.054
10/01/2024	1,3900	1,3500	1,3650	1,3500	9.980	13.590
09/01/2024	1,4000	1,3200	1,3500	1,3950	15.309	20.923
08/01/2024	1,3900	1,3750	1,3750	1,3800	1.130	1.555
05/01/2024	1,3800	1,3750	1,3800	1,3800	413	568
04/01/2024	1,3800	1,3550	1,3700	1,3800	6.130	8.333
03/01/2024	1,3650	1,3200	1,3300	1,3600	1.268	1.698
02/01/2024	1,3650	1,3150	1,3500	1,3150	1.737	2.347
29/12/2023	1,3500	1,2800	1,3000	1,3500	1.564	2.022
27/12/2023	1,3600	1,3500	1,3600	1,3500	3.741	5.050
22/12/2023	1,3600	1,3000	1,3000	1,3600	529	700
21/12/2023	1,3300	1,3000	1,3250	1,3300	2.210	2.907
20/12/2023	1,3350	1,3300	1,3350	1,3300	3.402	4.536
19/12/2023	1,4050	1,3300	1,3300	1,3750	5.193	7.112
18/12/2023	1,3800	1,3100	1,3450	1,3250	11.796	15.602
15/12/2023	1,3850	1,3400	1,3600	1,3450	5.650	7.716
14/12/2023	1,4100	1,3550	1,3800	1,3550	3.555	4.918
13/12/2023	1,4000	1,3600	1,4000	1,3750	1.152	1.593
12/12/2023	1,4400	1,3800	1,4000	1,4000	7.410	10.350
11/12/2023	1,4750	1,4750	1,4750	1,4750	1	1
08/12/2023	1,4400	1,4200	1,4400	1,4300	1.120	1.602
07/12/2023	1,4650	1,3550	1,3550	1,4400	22.438	31.694
06/12/2023	1,3500	1,3200	1,3450	1,3450	6.360	8.544
05/12/2023	1,3300	1,2950	1,3000	1,3300	1.376	1.789
04/12/2023	1,3250	1,3050	1,3100	1,3050	3.200	4.189
01/12/2023	1,3500	1,3050	1,3400	1,3500	3.380	4.464
30/11/2023	0,0000	0,0000	0,0000	1,3450	0	0
29/11/2023	1,3500	1,3000	1,3000	1,3450	2.030	2.640
28/11/2023	1,3350	1,3350	1,3350	1,3350	5	6
27/11/2023	1,3400	1,2750	1,3200	1,2900	4.462	5.860
24/11/2023	1,3200	1,3200	1,3200	1,3200	1	1
23/11/2023	1,3100	1,3100	1,3100	1,3100	608	796
22/11/2023	1,3300	1,3000	1,3150	1,3250	1.895	2.469
21/11/2023	1,3150	1,3150	1,3150	1,3150	682	896
20/11/2023	1,3400	1,2900	1,2900	1,3300	1.262	1.680
17/11/2023	1,3300	1,3200	1,3300	1,3250	1.260	1.666
16/11/2023	1,3150	1,3150	1,3150	1,3150	2.000	2.630
15/11/2023	1,3150	1,2800	1,2800	1,3150	498	641
14/11/2023	1,3300	1,2800	1,2800	1,2900	2.210	2.837
13/11/2023	1,2800	1,2400	1,2450	1,2800	7.395	9.260
10/11/2023	1,3000	1,2750	1,3000	1,2850	1.114	1.431
09/11/2023	1,3050	1,2650	1,2650	1,3050	1.992	2.540
08/11/2023	1,3450	1,2900	1,3200	1,3000	11.410	14.903
07/11/2023	1,3500	1,2650	1,2650	1,3500	83	109
06/11/2023	1,3500	1,2300	1,2300	1,3500	2.003	2.614
03/11/2023	1,3300	1,2800	1,3300	1,3250	632	826
02/11/2023	1,3200	1,2600	1,2800	1,3200	3.408	4.395
01/11/2023	1,2800	1,2500	1,2500	1,2800	8.394	10.630
31/10/2023	1,2500	1,2250	1,2500	1,2500	1.674	2.071
30/10/2023	1,2700	1,1950	1,2500	1,2700	268	333
27/10/2023	1,2800	1,2000	1,2500	1,2600	1.615	1.989
26/10/2023	1,2850	1,1800	1,1900	1,2550	2.730	3.272
25/10/2023	1,2200	1,1900	1,1900	1,2100	2.169	2.613
24/10/2023	1,2400	1,1800	1,2400	1,2300	4.968	6.044
23/10/2023	1,2400	1,1600	1,1900	1,2400	2.710	3.216
20/10/2023	1,2350	1,2100	1,2100	1,2350	1.645	1.996
19/10/2023	1,2300	1,1950	1,1950	1,2200	2.073	2.531
18/10/2023	1,1850	1,1100	1,1100	1,1800	3.099	3.622
17/10/2023	1,1900	1,1550	1,1900	1,1800	4.640	5.476
16/10/2023	0,0000	0,0000	0,0000	1,1900	0	0
13/10/2023	1,2300	1,1900	1,2000	1,1900	2.493	3.018
12/10/2023	1,2650	1,1950	1,2200	1,2350	5.997	7.488
11/10/2023	1,2200	1,1800	1,2000	1,2200	4.739	5.677
10/10/2023	1,2000	1,1700	1,1700	1,2000	4.180	4.989
09/10/2023	1,1700	1,1300	1,1500	1,1600	6.936	8.044
05/10/2023	1,2000	1,1700	1,1800	1,2000	2.600	3.062
04/10/2023	1,2300	1,2100	1,2300	1,2100	1.385	1.683
03/10/2023	1,2350	1,1850	1,1900	1,2000	2.540	3.026
02/10/2023	1,2700	1,1900	1,2700	1,2000	2.172	2.722
29/09/2023	1,2950	1,2850	1,2950	1,2900	180	231
28/09/2023	1,2900	1,2200	1,2700	1,2900	12.574	15.696
27/09/2023	1,3000	1,2800	1,2900	1,3000	4.210	5.462
21/09/2023	1,4750	1,3950	1,4000	1,4600	5.384	7.610
20/09/2023	1,5400	1,4500	1,4900	1,4850	4.035	5.991
19/09/2023	1,4950	1,4000	1,4000	1,4900	739	1.059
18/09/2023	1,5000	1,5000	1,5000	1,5000	1	1
14/09/2023	1,4800	1,4400	1,4800	1,4650	2.471	3.635
13/09/2023	1,4850	1,4300	1,4300	1,4800	515	737
12/09/2023	1,4900	1,4550	1,4550	1,4900	225	328
11/09/2023	1,5000	1,4450	1,4450	1,4850	4.277	6.254
08/09/2023	1,4500	1,3850	1,4100	1,4450	4.930	6.992
07/09/2023	1,5100	1,4100	1,5100	1,4500	14.469	21.249
06/09/2023	1,5500	1,5000	1,5000	1,5250	2.050	3.135
05/09/2023	1,5500	1,4500	1,4600	1,5200	8.549	12.993
04/09/2023	1,5850	1,4800	1,5850	1,4850	19.952	30.286
31/08/2023	1,7600	1,6700	1,7600	1,6850	18.415	31.476
30/08/2023	1,8000	1,7600	1,8000	1,7600	18.491	32.815
29/08/2023	1,8000	1,7600	1,7700	1,7950	8.078	14.374
28/08/2023	1,8150	1,7250	1,8150	1,7950	7.187	12.942
25/08/2023	1,7650	1,7450	1,7450	1,7650	251	442
24/08/2023	1,7500	1,7100	1,7400	1,7450	367	638
22/08/2023	1,8350	1,7450	1,8350	1,7900	3.698	6.678
21/08/2023	1,8000	1,7200	1,7350	1,7950	2.161	3.765
18/08/2023	1,7800	1,7100	1,7800	1,7350	5.040	8.698
17/08/2023	1,8000	1,7600	1,7800	1,7850	3.455	6.155
16/08/2023	1,7800	1,6800	1,7000	1,7800	8.122	14.112
14/08/2023	1,7850	1,7050	1,7500	1,7200	11.816	20.475
11/08/2023	1,9100	1,7500	1,9000	1,7850	27.195	48.918
10/08/2023	1,9200	1,8200	1,8200	1,9000	11.995	22.668
09/08/2023	1,8200	1,7650	1,8000	1,8200	19.393	34.767
07/08/2023	1,7800	1,7200	1,7800	1,7600	12.245	21.386
04/08/2023	1,8150	1,7500	1,7500	1,7900	16.021	28.657
03/08/2023	1,7550	1,5600	1,5600	1,7550	37.326	64.122
02/08/2023	1,6450	1,5400	1,6100	1,6450	21.476	33.848
01/08/2023	1,6650	1,5800	1,6000	1,6200	26.079	42.205
28/07/2023	1,5900	1,5000	1,5100	1,5850	33.644	52.568
27/07/2023	1,5100	1,4100	1,4550	1,5100	9.142	13.362
26/07/2023	1,4750	1,4500	1,4750	1,4550	2.605	3.786
25/07/2023	1,4750	1,4400	1,4750	1,4700	2.820	4.089
24/07/2023	1,5000	1,4300	1,4800	1,4650	4.397	6.409
20/07/2023	1,5200	1,4400	1,4400	1,4900	16.315	24.216
19/07/2023	1,5000	1,4400	1,5000	1,4600	6.928	10.133
18/07/2023	1,5100	1,4500	1,5100	1,4700	17.979	26.457
17/07/2023	1,5400	1,4800	1,5000	1,5100	6.707	10.112
14/07/2023	1,5200	1,4750	1,5150	1,5000	12.666	18.997
13/07/2023	1,5200	1,4800	1,5200	1,5100	7.897	11.883
12/07/2023	1,5350	1,4800	1,5000	1,5200	9.369	14.116
11/07/2023	1,5400	1,5000	1,5050	1,5200	19.168	29.132
10/07/2023	1,5850	1,5100	1,5850	1,5300	8.618	13.263
06/07/2023	1,6100	1,5250	1,5950	1,5650	40.764	64.476
05/07/2023	1,5850	1,3550	1,3550	1,5700	102.740	151.927
04/07/2023	1,3600	1,3300	1,3600	1,3550	13.356	17.989
03/07/2023	1,3450	1,3050	1,3450	1,3350	12.155	16.098
29/06/2023	1,3400	1,3000	1,3000	1,3400	7.245	9.609
28/06/2023	1,3200	1,2800	1,3200	1,3000	3.418	4.401
27/06/2023	1,3200	1,2550	1,3200	1,3200	12.530	16.051
22/06/2023	1,3500	1,3100	1,3500	1,3300	2.926	3.921
21/06/2023	1,3600	1,3200	1,3400	1,3550	3.215	4.250
20/06/2023	1,3900	1,3400	1,3900	1,3600	251	340
19/06/2023	1,4000	1,3100	1,3850	1,3700	6.463	8.891
16/06/2023	1,3850	1,3600	1,3800	1,3850	4.317	5.925
14/06/2023	1,4000	1,3600	1,3800	1,3800	2.667	3.657
12/06/2023	1,4200	1,3650	1,4000	1,3800	7.220	10.105
09/06/2023	1,3850	1,3200	1,3300	1,3850	32.159	43.670
08/06/2023	1,3600	1,3200	1,3500	1,3300	2.991	4.010
31/05/2023	1,3450	1,2900	1,3450	1,2900	1.714	2.214
26/05/2023	1,2950	1,1800	1,1800	1,2750	21.137	26.924
24/05/2023	1,2100	1,1700	1,2050	1,2100	1.870	2.224
22/05/2023	1,2500	1,1900	1,2450	1,2150	13.741	16.603
17/05/2023	1,2300	1,2000	1,2000	1,2250	5.060	6.198
16/05/2023	1,2000	1,1700	1,1700	1,2000	130	152
15/05/2023	1,2100	1,1850	1,2100	1,2000	3.550	4.256
12/05/2023	1,2100	1,1800	1,1800	1,2100	310	371
10/05/2023	1,2450	1,2200	1,2200	1,2350	1.399	1.710
08/05/2023	1,2500	1,2000	1,2500	1,2450	2.065	2.494
05/05/2023	1,2600	1,2250	1,2300	1,2400	3.917	4.826
04/05/2023	1,2350	1,1850	1,2200	1,2300	4.604	5.572
02/05/2023	1,2750	1,1650	1,2750	1,2200	4.038	4.791
28/04/2023	1,2200	1,1900	1,1900	1,2200	805	958
26/04/2023	1,2200	1,2000	1,2000	1,2200	3.082	3.705
25/04/2023	1,2200	1,1850	1,2200	1,2050	2.151	2.580
24/04/2023	1,2350	1,1950	1,1950	1,2250	3.865	4.672
21/04/2023	1,2350	1,1650	1,1650	1,2350	3.105	3.753
19/04/2023	1,2650	1,2400	1,2650	1,2400	2.030	2.517
18/04/2023	1,2850	1,2500	1,2750	1,2750	6.313	7.950
13/04/2023	1,2600	1,2200	1,2200	1,2550	12.415	15.413
12/04/2023	1,2300	1,1700	1,1700	1,2200	25.284	29.859
04/04/2023	1,2100	1,1850	1,2000	1,2000	11.973	14.349
03/04/2023	1,2150	1,1450	1,1450	1,1800	1.533	1.801
31/03/2023	1,1950	1,1800	1,1800	1,1900	3.300	3.910
30/03/2023	1,2200	1,1900	1,1900	1,1950	3.504	4.185
29/03/2023	1,1950	1,1100	1,1450	1,1900	21.384	24.557
28/03/2023	0,0000	0,0000	0,0000	1,1450	0	0
27/03/2023	1,1450	1,1100	1,1400	1,1450	2.120	2.387
24/03/2023	0,0000	0,0000	0,0000	1,1500	0	0
23/03/2023	1,1500	1,1300	1,1350	1,1500	799	905
22/03/2023	1,1500	1,1300	1,1500	1,1450	585	662
21/03/2023	1,1500	1,0900	1,1400	1,1400	4.824	5.501
20/03/2023	1,1500	1,0550	1,0550	1,1400	6.232	6.850
17/03/2023	1,1400	1,0800	1,1400	1,0800	8.551	9.349
16/03/2023	1,1300	1,0950	1,1250	1,0950	793	870
15/03/2023	1,1950	1,1000	1,1950	1,1200	8.773	9.727
14/03/2023	1,1500	1,1100	1,1500	1,1500	2.480	2.813
13/03/2023	1,1500	1,1000	1,1000	1,1300	13.323	15.014
10/03/2023	1,1650	1,1150	1,1500	1,1600	18.981	21.445
09/03/2023	1,2250	1,1700	1,1900	1,1950	4.115	4.848
08/03/2023	1,2200	1,1600	1,1600	1,1950	2.174	2.598
07/03/2023	1,2050	1,1700	1,1700	1,1800	4.799	5.651
06/03/2023	1,2000	1,1600	1,2000	1,1600	3.120	3.668
03/03/2023	1,2300	1,1750	1,2000	1,2300	1.830	2.200
02/03/2023	1,2100	1,1700	1,1800	1,2100	1.341	1.574
01/03/2023	1,2500	1,2000	1,2400	1,2000	12.045	14.547
28/02/2023	1,2400	1,2100	1,2400	1,2200	3.225	3.920
24/02/2023	1,2500	1,2100	1,2400	1,2450	9.296	11.418
23/02/2023	1,2800	1,2400	1,2800	1,2600	11.871	14.839
22/02/2023	1,2950	1,2500	1,2600	1,2900	1.630	2.045
21/02/2023	1,3050	1,3050	1,3050	1,3050	5	6
20/02/2023	1,3100	1,2700	1,3100	1,2900	11.924	15.229
17/02/2023	1,3150	1,2500	1,2550	1,3100	16.575	21.386
16/02/2023	1,3050	1,2800	1,2850	1,3050	6.985	8.965
15/02/2023	1,3100	1,2700	1,3000	1,2850	16.811	21.614
14/02/2023	1,3000	1,2700	1,2900	1,2950	5.910	7.607
13/02/2023	1,3400	1,2500	1,2900	1,3100	14.551	18.577
10/02/2023	1,3200	1,2850	1,3000	1,3000	5.491	7.119
09/02/2023	1,3500	1,3000	1,3250	1,3400	12.492	16.437
08/02/2023	1,4100	1,3000	1,3000	1,3600	45.865	62.437
07/02/2023	1,3600	1,2000	1,2000	1,2900	114.086	146.673
06/02/2023	1,2200	1,1750	1,1800	1,1900	8.923	10.664
03/02/2023	1,2000	1,1700	1,1700	1,1900	7.212	8.491
02/02/2023	1,2000	1,1550	1,1900	1,1700	7.700	9.148
01/02/2023	1,2000	1,2000	1,2000	1,2000	10	12
31/01/2023	1,2000	1,1550	1,1700	1,1900	4.200	4.939
30/01/2023	1,1700	1,1450	1,1600	1,1700	6.351	7.363
27/01/2023	1,1800	1,1500	1,1500	1,1600	11.982	14.024
26/01/2023	1,2350	1,1250	1,1250	1,1500	10.336	12.241
25/01/2023	1,1700	1,1400	1,1700	1,1550	9.970	11.414
24/01/2023	1,2000	1,1600	1,1700	1,1700	17.673	20.652
23/01/2023	1,2000	1,1700	1,1700	1,1700	13.628	16.013
20/01/2023	1,1950	1,1700	1,1800	1,1800	6.050	7.124
19/01/2023	1,2050	1,1750	1,1800	1,2050	957	1.136
18/01/2023	1,2300	1,1700	1,2050	1,2250	9.988	11.974
17/01/2023	0,0000	0,0000	0,0000	1,2400	0	0
16/01/2023	1,2450	1,2300	1,2300	1,2400	1.000	1.240
13/01/2023	1,2100	1,1600	1,1700	1,2100	2.315	2.728
12/01/2023	1,2450	1,1800	1,2450	1,2100	705	856
11/01/2023	0,0000	0,0000	0,0000	1,2300	0	0
10/01/2023	1,2300	1,2000	1,2200	1,2300	1.169	1.419
09/01/2023	1,2400	1,2000	1,2000	1,2400	4.680	5.750
05/01/2023	0,0000	0,0000	0,0000	1,2000	0	0
04/01/2023	1,2000	1,2000	1,2000	1,2000	100	120
03/01/2023	1,2000	1,1750	1,1750	1,2000	670	791
02/01/2023	1,1850	1,1750	1,1850	1,1750	2.250	2.652
30/12/2022	1,2100	1,2100	1,2100	1,2100	300	363
29/12/2022	1,2200	1,1800	1,1800	1,2200	3.680	4.372
28/12/2022	1,2300	1,1950	1,2150	1,2300	4.605	5.578
27/12/2022	1,2450	1,2100	1,2400	1,2400	4.525	5.499
23/12/2022	1,2400	1,2300	1,2350	1,2400	2.745	3.393
22/12/2022	1,2600	1,2000	1,2200	1,2350	12.120	14.833
21/12/2022	1,2300	1,1650	1,1850	1,2100	22.075	26.230
20/12/2022	1,1850	1,1300	1,1650	1,1750	14.665	16.936
19/12/2022	0,0000	0,0000	0,0000	1,1550	0	0
16/12/2022	1,1550	1,1100	1,1200	1,1550	8.510	9.543
15/12/2022	1,1750	1,1200	1,1750	1,1200	4.061	4.578
14/12/2022	1,1800	1,1450	1,1800	1,1700	3.420	3.952
13/12/2022	1,1800	1,1300	1,1350	1,1800	5.375	6.104
12/12/2022	1,2000	1,1700	1,1700	1,1800	1.476	1.742
09/12/2022	1,1800	1,1500	1,1700	1,1800	3.247	3.797
08/12/2022	1,1800	1,1400	1,1650	1,1800	1.742	2.010
07/12/2022	1,2100	1,1600	1,1600	1,2100	6.051	7.099
06/12/2022	1,2400	1,1550	1,1550	1,2300	5.120	6.056
05/12/2022	1,2700	1,2500	1,2500	1,2500	1.740	2.176
02/12/2022	1,2800	1,2500	1,2800	1,2550	1.740	2.180
01/12/2022	1,2600	1,2450	1,2600	1,2550	2.100	2.634
30/11/2022	1,2700	1,2200	1,2200	1,2600	351	436
29/11/2022	0,0000	0,0000	0,0000	1,2700	0	0
28/11/2022	1,2700	1,2200	1,2250	1,2700	2.855	3.573
25/11/2022	1,2800	1,2700	1,2750	1,2800	2.550	3.246
24/11/2022	1,2850	1,2200	1,2200	1,2850	5.228	6.529
23/11/2022	1,2900	1,2200	1,2900	1,2750	825	1.019
22/11/2022	1,2900	1,2600	1,2800	1,2900	3.934	5.039
21/11/2022	1,2800	1,1700	1,1800	1,2800	17.688	21.438
18/11/2022	1,1900	1,1400	1,1400	1,1800	1.202	1.413
17/11/2022	1,1700	1,1400	1,1700	1,1700	165	188
16/11/2022	1,1600	1,1400	1,1600	1,1600	4.750	5.495
15/11/2022	1,2300	1,1700	1,2200	1,1700	2.935	3.463
14/11/2022	1,1800	1,1800	1,1800	1,1800	2.200	2.596
11/11/2022	1,1800	1,1500	1,1500	1,1800	3.198	3.684
10/11/2022	1,1700	1,1600	1,1600	1,1700	1.116	1.302
09/11/2022	1,1850	1,1600	1,1800	1,1850	2.340	2.762
08/11/2022	1,1800	1,1500	1,1500	1,1800	4.620	5.337
07/11/2022	0,0000	0,0000	0,0000	1,1800	0	0
04/11/2022	1,1800	1,1600	1,1600	1,1800	2.175	2.524
03/11/2022	1,1800	1,1400	1,1750	1,1800	975	1.114
02/11/2022	1,1800	1,1500	1,1500	1,1800	2.560	2.948
01/11/2022	1,1900	1,1450	1,1600	1,1750	3.640	4.267
31/10/2022	1,1900	1,1300	1,1500	1,1900	157	181
27/10/2022	1,2000	1,1450	1,1500	1,1800	2.353	2.750
26/10/2022	1,1900	1,1450	1,1500	1,1850	2.911	3.383
25/10/2022	1,1950	1,1300	1,1900	1,1800	4.246	5.000
24/10/2022	0,0000	0,0000	0,0000	1,1900	0	0
21/10/2022	1,1900	1,1400	1,1500	1,1900	7.732	8.985
20/10/2022	0,0000	0,0000	0,0000	1,1900	0	0
19/10/2022	1,1900	1,1700	1,1700	1,1900	2.550	2.994
18/10/2022	1,2000	1,1550	1,1550	1,2000	4.900	5.754
17/10/2022	1,2100	1,1750	1,1750	1,2100	985	1.178
14/10/2022	1,1750	1,1450	1,1700	1,1750	11.680	13.568
13/10/2022	1,1800	1,1350	1,1600	1,1600	6.903	7.961
12/10/2022	1,1650	1,1000	1,1400	1,1550	7.167	8.026
11/10/2022	0,0000	0,0000	0,0000	1,1600	0	0
10/10/2022	1,1650	1,1550	1,1550	1,1600	1.000	1.160
07/10/2022	0,0000	0,0000	0,0000	1,1550	0	0
06/10/2022	1,1550	1,1500	1,1550	1,1550	100	115
05/10/2022	1,1650	1,1650	1,1650	1,1650	50	58
04/10/2022	1,1700	1,1200	1,1300	1,1700	4.505	5.127
03/10/2022	1,1750	1,1200	1,1750	1,1200	5.915	6.699
30/09/2022	1,1750	1,0950	1,1200	1,1750	13.696	15.605
29/09/2022	1,1450	1,1350	1,1350	1,1400	2.035	2.310
28/09/2022	1,1350	1,1000	1,1000	1,1350	930	1.042
27/09/2022	1,1350	1,1200	1,1200	1,1350	850	952
26/09/2022	1,1550	1,1150	1,1400	1,1550	5.462	6.190
23/09/2022	1,1800	1,1300	1,1600	1,1650	8.468	9.872
22/09/2022	1,1600	1,0500	1,0900	1,1600	8.739	9.682
21/09/2022	1,1000	1,0700	1,0950	1,1000	1.516	1.664
20/09/2022	0,0000	0,0000	0,0000	1,1000	0	0
19/09/2022	1,1000	1,0100	1,0100	1,1000	1.450	1.469
16/09/2022	0,0000	0,0000	0,0000	1,1200	0	0
15/09/2022	1,1200	1,0350	1,0350	1,1200	737	788
14/09/2022	0,0000	0,0000	0,0000	1,1250	0	0
13/09/2022	0,0000	0,0000	0,0000	1,1250	0	0
12/09/2022	1,1250	1,0900	1,0900	1,1250	730	814
09/09/2022	1,1000	1,0300	1,0300	1,1000	4.559	4.728
08/09/2022	1,0600	1,0100	1,0200	1,0450	1.377	1.408
07/09/2022	0,0000	0,0000	0,0000	1,0600	0	0
06/09/2022	0,0000	0,0000	0,0000	1,0600	0	0
05/09/2022	1,0600	1,0150	1,0150	1,0600	660	684
02/09/2022	1,1000	1,1000	1,1000	1,1000	300	330
01/09/2022	0,0000	0,0000	0,0000	1,0800	0	0
31/08/2022	0,0000	0,0000	0,0000	1,0800	0	0
30/08/2022	1,0800	1,0800	1,0800	1,0800	1.590	1.717
29/08/2022	1,0800	1,0200	1,0800	1,0800	3.482	3.631
26/08/2022	1,1000	1,0400	1,1000	1,0950	2.930	3.107
25/08/2022	1,0900	1,0500	1,0700	1,0850	1.843	1.965
24/08/2022	1,1100	1,0500	1,1050	1,0650	3.037	3.296
23/08/2022	1,1200	1,0500	1,0500	1,1200	294	318
22/08/2022	1,1400	1,1100	1,1400	1,1400	1.001	1.141
19/08/2022	1,1550	1,1000	1,1550	1,1000	2.025	2.301
18/08/2022	1,1700	1,1350	1,1500	1,1350	9.400	10.705
17/08/2022	1,1600	1,1200	1,1400	1,1600	5.735	6.580
16/08/2022	1,1650	1,1050	1,1550	1,1600	4.497	5.098
12/08/2022	1,1700	1,1700	1,1700	1,1700	500	585
11/08/2022	1,1700	1,1700	1,1700	1,1700	500	585
10/08/2022	1,1700	1,1350	1,1350	1,1700	310	353
09/08/2022	1,1450	1,1450	1,1450	1,1450	215	246
08/08/2022	0,0000	0,0000	0,0000	1,1450	0	0
05/08/2022	0,0000	0,0000	0,0000	1,1450	0	0
04/08/2022	0,0000	0,0000	0,0000	1,1450	0	0
03/08/2022	1,1450	1,1450	1,1450	1,1450	11	12
02/08/2022	0,0000	0,0000	0,0000	1,1400	0	0
01/08/2022	1,1400	1,1400	1,1400	1,1400	5	5
29/07/2022	1,1100	1,0750	1,0800	1,1050	671	726
28/07/2022	1,1250	1,1250	1,1250	1,1250	25	28
27/07/2022	1,1250	1,1250	1,1250	1,1250	10	11
26/07/2022	1,1200	1,0700	1,0800	1,1200	360	393
25/07/2022	1,1450	1,1450	1,1450	1,1450	25	28
22/07/2022	1,1500	1,0000	1,0000	1,1250	2.584	2.882
21/07/2022	1,1000	1,0400	1,0400	1,1000	440	473
20/07/2022	1,0500	1,0400	1,0400	1,0400	2.805	2.917
19/07/2022	1,0400	1,0400	1,0400	1,0400	33.075	34.398
18/07/2022	1,0500	1,0450	1,0500	1,0500	485	507
15/07/2022	1,0600	1,0000	1,0000	1,0550	5.370	5.602
14/07/2022	1,0200	0,9260	0,9260	1,0200	6.806	6.726
13/07/2022	1,0100	0,9700	0,9700	1,0000	9.830	9.620
12/07/2022	1,0200	0,9440	1,0200	0,9700	50.860	49.321
11/07/2022	1,0450	0,9420	1,0450	0,9800	17.534	17.528
08/07/2022	1,0500	1,0400	1,0500	1,0500	788	824
07/07/2022	1,0550	1,0200	1,0500	1,0500	26.736	28.056
06/07/2022	1,0200	0,9500	0,9500	1,0100	11.292	11.211
05/07/2022	0,9780	0,9120	0,9120	0,9540	2.330	2.216
04/07/2022	0,9980	0,9100	0,9100	0,9980	26.459	24.083
01/07/2022	0,9200	0,8640	0,8640	0,9200	3.105	2.813
30/06/2022	0,9600	0,8700	0,9600	0,8800	11.106	9.801
29/06/2022	0,9200	0,8920	0,9040	0,9000	5.240	4.729
28/06/2022	0,9600	0,9000	0,9000	0,9580	1.930	1.776
27/06/2022	0,9940	0,9200	0,9660	0,9800	1.146	1.059
24/06/2022	0,9700	0,9660	0,9700	0,9660	1.392	1.349
23/06/2022	0,9500	0,9400	0,9400	0,9400	1.228	1.157
22/06/2022	0,9680	0,9200	0,9680	0,9500	2.791	2.606
21/06/2022	1,0100	0,9440	1,0100	0,9480	8.561	8.252
20/06/2022	1,0950	0,9800	1,0950	0,9800	3.337	3.276
17/06/2022	0,9880	0,9020	0,9220	0,9880	15.239	14.124
16/06/2022	0,9900	0,9260	0,9900	0,9260	15.758	14.927
15/06/2022	0,9940	0,9800	0,9940	0,9940	4.245	4.181
14/06/2022	1,0200	0,9760	1,0100	0,9940	23.151	22.897
10/06/2022	1,1100	1,0500	1,0900	1,0600	3.852	4.120
09/06/2022	1,1450	1,0750	1,1350	1,1050	12.368	13.607
08/06/2022	1,1850	1,1400	1,1400	1,1850	710	838
07/06/2022	1,1450	1,1150	1,1200	1,1350	6.056	6.801
06/06/2022	1,1600	1,1400	1,1400	1,1600	536	611
03/06/2022	1,2050	1,1300	1,1700	1,1700	3.580	4.121
02/06/2022	1,1700	1,1300	1,1400	1,1700	273	310
01/06/2022	1,1750	1,1750	1,1750	1,1750	90	105
31/05/2022	1,2250	1,1650	1,2250	1,1750	734	870
30/05/2022	1,2300	1,1750	1,1750	1,2300	176	215
27/05/2022	1,1750	1,1450	1,1750	1,1750	2.810	3.287
26/05/2022	1,1850	1,0850	1,1000	1,1400	4.860	5.413
25/05/2022	1,1300	1,0750	1,0950	1,1000	5.382	5.935
24/05/2022	1,1700	1,0650	1,1400	1,0650	24.331	27.202
23/05/2022	1,2400	1,1700	1,2350	1,1700	1.726	2.023
20/05/2022	1,2950	1,1900	1,2950	1,2000	1.348	1.653
19/05/2022	1,2300	1,1100	1,2300	1,1900	2.951	3.356
18/05/2022	1,2800	1,2000	1,2000	1,2350	197	240
17/05/2022	1,2350	1,1950	1,1950	1,2000	1.375	1.650
16/05/2022	1,2000	1,1450	1,1850	1,1850	187	216
13/05/2022	1,1950	1,1700	1,1700	1,1850	3.475	4.100
12/05/2022	1,1800	1,1100	1,1100	1,1600	4.968	5.679
11/05/2022	1,2400	1,2000	1,2000	1,2000	3.074	3.718
10/05/2022	1,2000	1,1600	1,1600	1,2000	1.185	1.410
09/05/2022	1,3000	1,1400	1,1900	1,2000	4.296	4.962
06/05/2022	1,1950	1,1100	1,1400	1,1900	3.476	4.010
05/05/2022	1,2900	1,1800	1,2900	1,1800	6.913	8.366
04/05/2022	1,3000	1,2500	1,2800	1,2900	6.519	8.235
03/05/2022	1,3150	1,3000	1,3150	1,3100	2.305	3.005
29/04/2022	1,3550	1,3450	1,3550	1,3500	6.841	9.238
28/04/2022	1,3400	1,3000	1,3100	1,3300	2.336	3.081
27/04/2022	1,3300	1,3000	1,3300	1,3050	12.934	16.941
26/04/2022	1,3850	1,3750	1,3750	1,3800	1.530	2.112
21/04/2022	1,4100	1,3650	1,3900	1,3750	2.930	4.029
20/04/2022	1,3900	1,3650	1,3800	1,3900	5.290	7.288
19/04/2022	1,4300	1,2800	1,4300	1,3950	22.259	29.373
14/04/2022	1,4300	1,4000	1,4050	1,4300	1.715	2.419
13/04/2022	1,4500	1,4000	1,4000	1,4250	4.265	6.014
12/04/2022	1,4800	1,4100	1,4150	1,4300	2.309	3.315
11/04/2022	1,4950	1,4900	1,4950	1,4950	1.610	2.401
08/04/2022	1,5350	1,4500	1,4650	1,5000	25.609	38.160
07/04/2022	1,4800	1,4000	1,4700	1,4650	3.840	5.516
06/04/2022	1,4900	1,3500	1,3500	1,4600	30.420	43.396
05/04/2022	1,3650	1,3500	1,3550	1,3650	1.105	1.501
04/04/2022	1,3850	1,3350	1,3400	1,3850	553	754
01/04/2022	1,3950	1,3300	1,3300	1,3950	3.786	5.166
31/03/2022	1,3600	1,3250	1,3250	1,3600	4.522	6.036
30/03/2022	1,3500	1,2550	1,3050	1,3300	12.487	16.206
29/03/2022	1,3500	1,3000	1,3100	1,3400	13.075	17.111
28/03/2022	1,3700	1,3300	1,3550	1,3300	4.961	6.702
24/03/2022	0,0000	0,0000	0,0000	1,3800	0	0
23/03/2022	1,3800	1,2850	1,2850	1,3800	70	91
22/03/2022	1,3900	1,3800	1,3800	1,3900	555	766
21/03/2022	1,3900	1,3050	1,3900	1,3800	597	819
18/03/2022	1,3900	1,2800	1,2800	1,3900	4.161	5.436
17/03/2022	1,3100	1,2600	1,3000	1,3100	4.556	5.814
16/03/2022	1,3450	1,2550	1,2550	1,3000	13.335	17.355
15/03/2022	1,2550	1,2100	1,2500	1,2550	1.154	1.425
14/03/2022	1,3000	1,2300	1,2950	1,2550	3.310	4.153
11/03/2022	1,2850	1,2300	1,2400	1,2600	9.541	11.907
10/03/2022	1,2800	1,2050	1,2400	1,2400	12.853	15.764
09/03/2022	1,2900	1,2500	1,2600	1,2800	6.910	8.740
08/03/2022	1,2600	1,1600	1,2600	1,2200	14.590	17.846
04/03/2022	1,4200	1,2750	1,4200	1,2800	18.762	25.597
03/03/2022	1,3650	1,2900	1,3350	1,3200	7.351	9.743
02/03/2022	1,3400	1,2600	1,3100	1,3400	7.718	9.954
01/03/2022	1,3750	1,2550	1,3300	1,3700	21.381	27.705
28/02/2022	1,4550	1,3200	1,4000	1,3750	10.965	15.227
25/02/2022	1,4450	1,3650	1,3650	1,4400	9.017	12.773
24/02/2022	1,4400	1,3400	1,4400	1,3650	16.569	22.887
23/02/2022	1,5400	1,4750	1,4750	1,5200	7.334	11.011
22/02/2022	1,4900	1,3700	1,3700	1,4750	29.912	42.800
21/02/2022	0,0000	0,0000	0,0000	1,5100	0	0
18/02/2022	1,5100	1,5000	1,5000	1,5100	1.006	1.509
17/02/2022	1,5350	1,4600	1,4600	1,5350	290	429
16/02/2022	1,5650	1,4800	1,4800	1,5450	11.005	16.752
15/02/2022	1,5000	1,4200	1,4400	1,4950	10.105	14.748
14/02/2022	1,4500	1,3700	1,4000	1,4500	12.078	16.852
11/02/2022	1,4600	1,4400	1,4550	1,4600	2.423	3.514
10/02/2022	1,4550	1,4100	1,4400	1,4550	6.346	9.142
09/02/2022	1,4750	1,4400	1,4750	1,4700	3.595	5.221
08/02/2022	1,4750	1,4350	1,4450	1,4750	1.974	2.858
07/02/2022	1,4850	1,4300	1,4800	1,4850	1.246	1.826
04/02/2022	1,4900	1,4700	1,4750	1,4900	3.618	5.325
03/02/2022	1,4950	1,4700	1,4750	1,4950	2.113	3.118
02/02/2022	1,5000	1,4750	1,4850	1,5000	3.551	5.252
01/02/2022	1,5000	1,4700	1,4750	1,5000	3.388	5.033
31/01/2022	1,5200	1,4700	1,4700	1,5000	3.100	4.643
28/01/2022	1,5150	1,4500	1,4700	1,4950	5.006	7.355
27/01/2022	1,5000	1,4600	1,4600	1,5000	8.834	13.054
26/01/2022	1,5000	1,4400	1,4400	1,4950	5.362	7.959
25/01/2022	1,4550	1,4100	1,4500	1,4400	10.602	15.190
24/01/2022	1,5350	1,4400	1,5350	1,4400	8.130	11.966
21/01/2022	1,5500	1,5100	1,5400	1,5400	9.911	15.162
20/01/2022	1,6300	1,5500	1,5500	1,5900	10.218	16.281
19/01/2022	1,5850	1,5100	1,5250	1,5850	7.865	12.141
18/01/2022	1,5550	1,5150	1,5400	1,5550	6.110	9.375
17/01/2022	1,5800	1,5450	1,5450	1,5450	15.135	23.688
14/01/2022	1,6100	1,5400	1,5800	1,5800	5.410	8.557
13/01/2022	1,6000	1,5500	1,5600	1,5800	18.947	30.079
12/01/2022	1,5900	1,5600	1,5850	1,5800	10.213	16.138
11/01/2022	1,6000	1,5150	1,5150	1,5850	42.307	66.873
10/01/2022	1,5850	1,4950	1,4950	1,5150	37.775	57.761
07/01/2022	1,5100	1,4100	1,4100	1,5000	14.379	21.207
05/01/2022	1,5300	1,4550	1,5100	1,4550	19.968	29.537
04/01/2022	1,5100	1,4100	1,4250	1,5000	31.466	46.528
03/01/2022	1,4100	1,3300	1,3300	1,3900	16.654	22.890
31/12/2021	1,4200	1,3550	1,3550	1,3850	9.750	13.478
30/12/2021	1,3600	1,3450	1,3450	1,3600	3.080	4.150
29/12/2021	1,3600	1,3050	1,3300	1,3500	1.780	2.382
28/12/2021	1,3300	1,2650	1,3000	1,3300	5.839	7.551
27/12/2021	1,3100	1,2900	1,3000	1,3000	6.432	8.361
23/12/2021	1,3900	1,3000	1,3050	1,3200	4.498	5.925
22/12/2021	1,4200	1,2900	1,3000	1,3350	9.176	12.153
21/12/2021	1,3350	1,2900	1,3100	1,3350	3.356	4.452
20/12/2021	1,3350	1,2000	1,2200	1,3350	16.601	20.881
17/12/2021	1,3000	1,3000	1,3000	1,3000	10	13
16/12/2021	1,3450	1,2200	1,3000	1,3450	7.217	9.188
15/12/2021	1,3050	1,3000	1,3000	1,3050	1.325	1.722
14/12/2021	1,3450	1,2700	1,3450	1,3100	4.176	5.451
13/12/2021	1,3300	1,2900	1,3300	1,2900	3.580	4.670
10/12/2021	1,3400	1,3150	1,3150	1,3300	3.430	4.558
09/12/2021	1,3150	1,2900	1,2950	1,3150	2.630	3.406
08/12/2021	1,3200	1,2900	1,3100	1,2950	7.380	9.568
07/12/2021	1,3500	1,2900	1,2900	1,3300	1.194	1.587
06/12/2021	1,3150	1,2850	1,2850	1,3150	206	270
03/12/2021	1,3400	1,3000	1,3300	1,3300	2.591	3.414
02/12/2021	1,3550	1,2950	1,3400	1,3550	4.575	6.001
01/12/2021	1,3850	1,3200	1,3650	1,3350	7.582	10.262
30/11/2021	1,3900	1,3100	1,3100	1,3900	251	332
29/11/2021	1,3200	1,2600	1,2700	1,3200	6.970	8.929
26/11/2021	1,3100	1,2600	1,3100	1,2800	8.385	10.797
25/11/2021	1,3600	1,3300	1,3300	1,3500	4.246	5.733
24/11/2021	1,3500	1,3100	1,3400	1,3300	2.628	3.482
23/11/2021	1,3500	1,3100	1,3450	1,3500	7.960	10.550
22/11/2021	1,3650	1,3350	1,3650	1,3650	3.460	4.673
19/11/2021	1,3950	1,3500	1,3700	1,3950	14.279	19.457
18/11/2021	1,4000	1,3500	1,3900	1,3800	11.240	15.401
17/11/2021	1,4200	1,3650	1,3800	1,4200	4.009	5.593
16/11/2021	1,4250	1,3650	1,3850	1,3900	3.405	4.707
15/11/2021	1,3850	1,3500	1,3650	1,3850	3.065	4.198
12/11/2021	1,3950	1,3600	1,3950	1,3900	1.716	2.351
11/11/2021	1,4000	1,3600	1,3850	1,3950	3.980	5.482
10/11/2021	1,4400	1,4000	1,4200	1,4100	6.300	8.928
09/11/2021	1,4100	1,3300	1,3600	1,4100	9.259	12.588
08/11/2021	1,3900	1,3250	1,3700	1,3600	10.760	14.503
05/11/2021	1,4000	1,3600	1,4000	1,3700	6.512	8.938
04/11/2021	1,4300	1,4050	1,4300	1,4050	2.240	3.168
03/11/2021	1,4450	1,4100	1,4200	1,4300	2.678	3.797
02/11/2021	1,4450	1,3700	1,4000	1,4450	3.054	4.306
01/11/2021	1,4300	1,4000	1,4000	1,4000	2.925	4.131
29/10/2021	1,4450	1,4100	1,4450	1,4100	10.505	14.950
27/10/2021	1,4900	1,4050	1,4400	1,4600	11.786	16.879
26/10/2021	1,4400	1,3850	1,4200	1,4400	4.383	6.199
25/10/2021	1,4200	1,4000	1,4200	1,4200	5.228	7.338
22/10/2021	1,5300	1,4050	1,4850	1,4400	36.511	53.192
21/10/2021	1,4850	1,4200	1,4200	1,4850	9.201	13.437
20/10/2021	1,4900	1,4000	1,4000	1,4450	8.460	12.182
19/10/2021	1,4050	1,3600	1,4000	1,4050	2.561	3.553
18/10/2021	1,4000	1,3450	1,3450	1,4000	1.009	1.383
15/10/2021	1,3800	1,3750	1,3750	1,3750	2.000	2.750
14/10/2021	1,4000	1,3700	1,3950	1,3950	1.770	2.467
13/10/2021	1,4150	1,3300	1,3300	1,4050	2.515	3.456
12/10/2021	1,3750	1,3350	1,3350	1,3600	2.556	3.445
11/10/2021	1,4200	1,3800	1,4100	1,3850	955	1.323
08/10/2021	1,4500	1,3900	1,3900	1,4250	7.150	10.146
07/10/2021	1,4000	1,3300	1,3300	1,3950	21.823	29.872
06/10/2021	1,3650	1,2900	1,3500	1,3600	12.749	16.954
05/10/2021	1,3950	1,3450	1,3700	1,3750	6.313	8.661
04/10/2021	1,4200	1,3350	1,4200	1,3950	17.885	25.031
01/10/2021	1,4300	1,3000	1,3350	1,4300	19.294	26.245
30/09/2021	1,5700	1,3700	1,4800	1,4050	19.983	28.159
29/09/2021	1,5100	1,4300	1,4800	1,4500	11.924	17.318
28/09/2021	1,5200	1,4800	1,5150	1,4800	2.090	3.131
27/09/2021	1,5400	1,4850	1,4850	1,5200	5.555	8.370
24/09/2021	1,6100	1,4850	1,4850	1,5100	3.565	5.440
23/09/2021	1,5900	1,4500	1,5150	1,4850	24.417	37.356
22/09/2021	1,5200	1,4900	1,5200	1,5150	12.045	18.124
21/09/2021	1,5400	1,4800	1,4900	1,5200	11.781	17.601
20/09/2021	1,5100	1,4900	1,4900	1,5000	3.203	4.781
17/09/2021	1,5600	1,5100	1,5350	1,5400	7.275	11.126
16/09/2021	1,5900	1,5350	1,5700	1,5650	5.495	8.537
15/09/2021	1,5900	1,5250	1,5900	1,5700	680	1.066
14/09/2021	1,5900	1,5350	1,5700	1,5900	3.028	4.706
13/09/2021	1,6300	1,5500	1,6300	1,5700	5.567	8.758
10/09/2021	1,6750	1,5800	1,6300	1,6100	5.315	8.507
09/09/2021	1,6400	1,5800	1,6400	1,6300	6.522	10.498
08/09/2021	1,6400	1,5000	1,5200	1,6400	19.249	29.862
07/09/2021	1,5850	1,4700	1,5100	1,5700	19.226	29.278
06/09/2021	1,5600	1,4800	1,5350	1,5100	11.586	17.613
03/09/2021	1,5950	1,5200	1,5650	1,5200	10.680	16.558
02/09/2021	1,6000	1,5600	1,5850	1,5950	11.920	18.884
01/09/2021	1,6350	1,6000	1,6350	1,6200	4.335	7.003
31/08/2021	1,6900	1,6000	1,6600	1,6450	8.663	14.097
30/08/2021	1,7300	1,6100	1,7300	1,6600	13.956	23.513
27/08/2021	1,6600	1,6000	1,6450	1,6600	4.030	6.562
26/08/2021	1,7000	1,5600	1,5650	1,6650	39.136	64.869
25/08/2021	1,6000	1,5500	1,5850	1,5900	15.221	23.909
24/08/2021	1,6100	1,5400	1,5600	1,5850	13.254	20.758
23/08/2021	1,5700	1,5300	1,5700	1,5600	11.876	18.262
20/08/2021	1,5700	1,4650	1,5700	1,5700	17.582	26.840
19/08/2021	1,5600	1,4900	1,5500	1,5600	21.384	32.382
18/08/2021	1,6200	1,5750	1,6100	1,6000	3.924	6.236
17/08/2021	1,6500	1,5600	1,5650	1,6100	29.397	47.606
16/08/2021	1,6250	1,5700	1,5700	1,5900	2.065	3.262
13/08/2021	1,6750	1,6050	1,6750	1,6300	8.584	13.892
12/08/2021	1,6950	1,6300	1,6950	1,6600	4.980	8.222
11/08/2021	1,7400	1,6500	1,6700	1,6950	38.670	65.339
10/08/2021	1,6600	1,5550	1,5550	1,6600	20.485	33.216
09/08/2021	1,5850	1,4650	1,4650	1,5550	12.541	19.302
06/08/2021	1,4500	1,4000	1,4100	1,4400	16.830	23.863
05/08/2021	1,4400	1,4100	1,4200	1,4100	9.540	13.600
04/08/2021	1,4650	1,4100	1,4400	1,4400	7.975	11.376
03/08/2021	1,4900	1,4150	1,4900	1,4400	5.585	8.058
02/08/2021	1,4950	1,4550	1,4600	1,4900	2.254	3.297
30/07/2021	1,5150	1,4350	1,4700	1,4750	12.927	19.105
29/07/2021	1,5550	1,4500	1,5200	1,4700	14.506	21.743
28/07/2021	1,5650	1,5000	1,5650	1,5200	13.732	20.884
27/07/2021	1,5450	1,4000	1,4000	1,5200	41.806	62.890
26/07/2021	1,4400	1,3500	1,3500	1,4000	20.283	28.380
23/07/2021	1,4200	1,3500	1,4200	1,3550	9.989	13.526
22/07/2021	1,4200	1,3700	1,3700	1,4050	15.195	21.315
21/07/2021	1,3700	1,2950	1,3200	1,3700	12.432	16.711
20/07/2021	1,3200	1,2400	1,2600	1,3200	8.222	10.344
19/07/2021	1,2800	1,2400	1,2800	1,2600	14.307	18.067
16/07/2021	1,3250	1,2850	1,2950	1,3200	9.220	12.067
15/07/2021	1,3300	1,2800	1,3300	1,3200	4.830	6.132
14/07/2021	1,3050	1,2500	1,2750	1,3050	9.956	12.696
13/07/2021	1,3100	1,2750	1,3000	1,2950	1.200	1.543
12/07/2021	1,3750	1,2750	1,3000	1,3100	7.311	9.600
09/07/2021	1,3400	1,2800	1,2800	1,3050	6.733	8.744
08/07/2021	1,3200	1,2650	1,3200	1,2900	8.152	10.384
07/07/2021	1,3450	1,3000	1,3000	1,3200	3.574	4.724
06/07/2021	1,3000	1,2750	1,2950	1,3000	4.302	5.559
05/07/2021	1,3350	1,2750	1,3050	1,2950	7.990	10.393
02/07/2021	1,3600	1,3500	1,3600	1,3500	12	16
01/07/2021	1,3750	1,3350	1,3750	1,3750	1.833	2.469
30/06/2021	1,4000	1,3100	1,3100	1,3800	7.038	9.338
29/06/2021	1,3500	1,3150	1,3150	1,3350	7.816	10.395
28/06/2021	1,4100	1,3000	1,3500	1,3750	21.066	29.105
25/06/2021	1,4000	1,3400	1,3400	1,3900	25.460	35.117
24/06/2021	1,4000	1,3350	1,3350	1,3700	24.332	33.274
23/06/2021	1,3900	1,3150	1,3250	1,3400	18.969	25.643
22/06/2021	1,4350	1,1750	1,4350	1,3250	179.099	227.204
18/06/2021	1,6750	1,4150	1,6750	1,4350	51.597	76.953
17/06/2021	1,6800	1,6300	1,6800	1,6300	17.055	28.340
16/06/2021	1,7100	1,6500	1,7100	1,6900	22.533	38.274
15/06/2021	1,7300	1,6500	1,7300	1,7100	3.706	6.226
14/06/2021	1,7500	1,6700	1,7000	1,7150	32.172	54.703
11/06/2021	1,7200	1,6350	1,6600	1,7050	8.118	13.527
10/06/2021	1,7400	1,6900	1,7100	1,7150	36.458	62.104
09/06/2021	1,7250	1,6200	1,6200	1,7100	20.681	34.652
08/06/2021	1,6950	1,6450	1,6900	1,6600	6.666	11.086
07/06/2021	1,7250	1,6650	1,7100	1,6900	2.437	4.111
04/06/2021	1,7350	1,6450	1,7100	1,7100	16.520	27.779
03/06/2021	1,7450	1,7000	1,7000	1,7200	11.226	19.363
02/06/2021	1,7400	1,4700	1,4700	1,7000	51.021	83.243
01/06/2021	1,4750	1,4150	1,4400	1,4650	18.118	26.139
31/05/2021	1,4500	1,4200	1,4300	1,4400	6.910	9.929
28/05/2021	1,4300	1,3800	1,4150	1,4000	2.616	3.648
27/05/2021	1,4350	1,3800	1,3850	1,4150	6.308	8.774
26/05/2021	1,4200	1,3800	1,3800	1,3850	7.691	10.727
25/05/2021	1,4400	1,4000	1,4200	1,4300	13.272	18.741
24/05/2021	1,4600	1,3600	1,3600	1,4200	8.927	12.644
21/05/2021	1,3900	1,3200	1,3600	1,3900	14.800	19.999
20/05/2021	1,3750	1,3200	1,3500	1,3600	20.619	27.750
19/05/2021	1,4500	1,3500	1,4500	1,3500	20.670	28.672
18/05/2021	1,4250	1,4000	1,4250	1,4200	7.818	11.012
17/05/2021	1,4400	1,4100	1,4150	1,4250	11.564	16.342
14/05/2021	1,4700	1,4000	1,4000	1,4350	18.819	27.066
13/05/2021	1,4500	1,3800	1,4000	1,4400	8.396	11.977
12/05/2021	1,4900	1,3800	1,4100	1,4450	40.090	58.174
11/05/2021	1,4600	1,3650	1,4600	1,4450	31.444	44.367
10/05/2021	1,4950	1,4100	1,4100	1,4600	46.885	67.773
07/05/2021	1,4100	1,2550	1,3000	1,3800	90.292	123.363
06/05/2021	1,2900	1,1500	1,1700	1,2800	124.917	153.251
05/05/2021	1,1900	1,0200	1,0200	1,1500	99.626	108.737
29/04/2021	1,0150	0,9700	0,9900	1,0000	6.672	6.673
28/04/2021	1,0300	0,9800	0,9840	0,9800	12.220	12.112
27/04/2021	1,0300	0,9840	1,0200	1,0000	7.256	7.280
26/04/2021	1,0800	0,9900	1,0000	1,0450	20.335	21.016
23/04/2021	1,0200	0,9900	1,0100	0,9900	3.011	3.011
22/04/2021	1,0600	1,0000	1,0400	1,0200	11.309	11.535
21/04/2021	1,0400	1,0200	1,0400	1,0300	3.750	3.860
20/04/2021	1,0350	0,9980	1,0350	0,9980	3.765	3.818
19/04/2021	1,0400	0,9900	1,0400	0,9900	5.556	5.567
16/04/2021	1,0300	0,9900	1,0000	1,0200	10.468	10.510
15/04/2021	1,0000	0,9520	1,0000	0,9900	10.890	10.661
14/04/2021	1,0200	0,9760	0,9940	1,0100	6.763	6.728
13/04/2021	1,0500	0,9940	1,0500	0,9940	47.651	48.023
12/04/2021	1,0350	1,0100	1,0150	1,0350	6.080	6.200
09/04/2021	1,0400	1,0050	1,0100	1,0050	12.325	12.534
08/04/2021	1,0450	1,0050	1,0200	1,0300	7.583	7.775
07/04/2021	1,0350	1,0000	1,0150	1,0200	7.609	7.755
06/04/2021	1,0700	1,0050	1,0400	1,0150	19.906	20.604
01/04/2021	1,0400	1,0000	1,0000	1,0400	21.205	21.584
31/03/2021	1,0400	1,0000	1,0000	1,0400	30.230	30.701
30/03/2021	1,0900	1,0300	1,0900	1,0400	21.311	22.238
29/03/2021	1,1400	1,0300	1,0400	1,0700	85.909	93.085
26/03/2021	1,0700	0,9650	0,9650	1,0400	133.410	137.920
24/03/2021	0,9800	0,8200	0,8200	0,9200	123.969	114.319
23/03/2021	0,8200	0,7150	0,7400	0,8200	31.775	24.716
22/03/2021	0,7400	0,7050	0,7050	0,7400	4.510	3.273
19/03/2021	0,7050	0,6800	0,6900	0,7050	4.236	2.920
18/03/2021	0,7100	0,6850	0,6900	0,6950	6.895	4.790
17/03/2021	0,7100	0,6950	0,7100	0,6950	8.650	6.117
16/03/2021	0,7300	0,7100	0,7150	0,7300	6.003	4.287
12/03/2021	0,7350	0,7250	0,7250	0,7350	1.505	1.102
11/03/2021	0,7500	0,7200	0,7350	0,7300	4.090	2.988
10/03/2021	0,7500	0,7200	0,7500	0,7350	4.031	2.977
09/03/2021	0,7550	0,7150	0,7200	0,7550	9.663	7.151
08/03/2021	0,7500	0,7100	0,7300	0,7200	9.509	6.856
05/03/2021	0,7350	0,6900	0,7050	0,7250	10.468	7.456
04/03/2021	0,7350	0,7000	0,7250	0,7100	2.614	1.854
03/03/2021	0,7300	0,6900	0,6900	0,7250	4.275	3.053
02/03/2021	0,7200	0,7000	0,7100	0,7000	2.920	2.069
01/03/2021	0,7500	0,6800	0,6800	0,7300	7.527	5.563
26/02/2021	0,7300	0,6850	0,6850	0,7200	2.247	1.575
25/02/2021	0,7300	0,6950	0,6950	0,7200	1.850	1.299
24/02/2021	0,7300	0,6950	0,7250	0,7200	2.317	1.642
23/02/2021	0,7300	0,7150	0,7300	0,7250	1.445	1.043
22/02/2021	0,7350	0,6800	0,7000	0,7350	8.097	5.731
19/02/2021	0,7500	0,7200	0,7500	0,7350	6.694	4.988
18/02/2021	0,7700	0,7300	0,7450	0,7500	8.977	6.750
17/02/2021	0,7550	0,6950	0,7300	0,7450	28.351	20.679
16/02/2021	0,6950	0,6400	0,6500	0,6950	7.868	5.163
15/02/2021	0,6600	0,6400	0,6400	0,6500	2.190	1.419
12/02/2021	0,6450	0,6400	0,6400	0,6400	4.685	2.999
11/02/2021	0,6700	0,6350	0,6450	0,6500	6.870	4.498
10/02/2021	0,6500	0,6300	0,6500	0,6300	5.368	3.403
09/02/2021	0,6900	0,6200	0,6800	0,6300	6.664	4.274
08/02/2021	0,6700	0,6550	0,6600	0,6700	17.070	11.304
05/02/2021	0,6800	0,6800	0,6800	0,6800	5	3
04/02/2021	0,6950	0,6650	0,6950	0,6650	1.190	792
03/02/2021	0,6800	0,6600	0,6600	0,6800	1.455	960
02/02/2021	0,6900	0,6650	0,6900	0,6850	3.835	2.563
01/02/2021	0,6750	0,6600	0,6650	0,6700	15.154	10.126
29/01/2021	0,7100	0,6750	0,7100	0,6750	3.115	2.120
28/01/2021	0,7100	0,6650	0,7000	0,7100	4.660	3.185
27/01/2021	0,7150	0,6850	0,7100	0,7000	1.670	1.151
26/01/2021	0,7100	0,7000	0,7050	0,7100	3.960	2.791
25/01/2021	0,7500	0,6750	0,7300	0,7050	11.215	7.749
22/01/2021	0,7400	0,7150	0,7200	0,7300	10.641	7.757
21/01/2021	0,7800	0,7200	0,7800	0,7550	5.810	4.371
20/01/2021	0,7700	0,7500	0,7500	0,7650	5.070	3.854
19/01/2021	0,7900	0,7350	0,7800	0,7700	31.858	24.142
18/01/2021	0,8100	0,7700	0,7700	0,7800	15.300	12.015
15/01/2021	0,7700	0,7350	0,7550	0,7700	18.821	14.161
14/01/2021	0,7900	0,7100	0,7100	0,7700	82.359	62.827
13/01/2021	0,7150	0,6700	0,6700	0,7100	19.529	13.619
12/01/2021	0,6950	0,6400	0,6400	0,6650	34.549	23.261
11/01/2021	0,6650	0,6200	0,6450	0,6200	37.835	23.998
08/01/2021	0,6800	0,6500	0,6600	0,6550	13.028	8.594
07/01/2021	0,7000	0,6600	0,6800	0,6600	27.080	18.275
05/01/2021	0,7100	0,6700	0,6900	0,6900	18.159	12.439
04/01/2021	0,7550	0,6300	0,7350	0,6900	146.719	97.843
31/12/2020	0,7500	0,7200	0,7350	0,7350	24.034	17.669
30/12/2020	0,7250	0,6800	0,6800	0,7200	44.067	31.187
29/12/2020	0,7400	0,6750	0,7200	0,6800	63.736	44.705
28/12/2020	0,7400	0,6100	0,6100	0,7000	100.525	67.711
23/12/2020	0,5900	0,5300	0,5300	0,5850	57.687	32.872
22/12/2020	0,5300	0,4940	0,4940	0,5300	3.810	1.968
21/12/2020	0,4960	0,4700	0,4960	0,4940	18.811	9.049
18/12/2020	0,5100	0,4920	0,4960	0,5050	2.755	1.363
17/12/2020	0,5100	0,4940	0,5050	0,5100	6.103	3.057
16/12/2020	0,5150	0,5000	0,5000	0,5100	5.470	2.772
15/12/2020	0,5250	0,5000	0,5250	0,5150	10.412	5.344
14/12/2020	0,5300	0,5200	0,5200	0,5250	9.207	4.807
11/12/2020	0,5200	0,5000	0,5150	0,5200	4.585	2.314
10/12/2020	0,5250	0,4980	0,5150	0,5100	18.035	9.053
09/12/2020	0,5400	0,5200	0,5300	0,5250	26.110	13.727
08/12/2020	0,5400	0,5200	0,5300	0,5300	4.163	2.236
07/12/2020	0,5300	0,5150	0,5200	0,5300	21.529	11.326
04/12/2020	0,5150	0,5000	0,5100	0,5150	8.508	4.324
03/12/2020	0,5100	0,4960	0,5000	0,5100	5.292	2.642
02/12/2020	0,5200	0,4900	0,5000	0,5050	20.145	10.052
01/12/2020	0,5200	0,4900	0,4980	0,5100	18.303	9.160
30/11/2020	0,5150	0,4980	0,5150	0,4980	4.310	2.195
27/11/2020	0,5250	0,5050	0,5250	0,5200	7.609	3.881
26/11/2020	0,5300	0,5100	0,5250	0,5200	7.331	3.802
25/11/2020	0,5250	0,5050	0,5050	0,5250	4.981	2.517
24/11/2020	0,5400	0,5150	0,5300	0,5250	8.597	4.487
23/11/2020	0,5500	0,5050	0,5450	0,5350	19.722	10.501
20/11/2020	0,5400	0,5050	0,5250	0,5200	6.352	3.302
19/11/2020	0,5350	0,5050	0,5350	0,5250	2.745	1.391
18/11/2020	0,5450	0,5100	0,5300	0,5350	15.934	8.279
17/11/2020	0,5350	0,4980	0,4980	0,5350	13.451	6.889
16/11/2020	0,5450	0,5200	0,5300	0,5300	6.961	3.716
13/11/2020	0,5350	0,4600	0,5350	0,5300	17.334	8.946
12/11/2020	0,5500	0,5150	0,5200	0,5350	8.749	4.658
11/11/2020	0,5200	0,4900	0,5000	0,5200	26.173	13.038
10/11/2020	0,5250	0,5000	0,5100	0,5000	25.795	13.009
09/11/2020	0,5500	0,4840	0,5050	0,5100	26.878	13.477
06/11/2020	0,5150	0,4900	0,5150	0,5050	7.507	3.705
05/11/2020	0,5000	0,4600	0,4600	0,5000	4.496	2.139
04/11/2020	0,5350	0,4820	0,5050	0,4980	25.087	12.319
03/11/2020	0,5900	0,4800	0,5500	0,4800	13.358	6.963
02/11/2020	0,5600	0,5000	0,5600	0,5550	158	79
30/10/2020	0,5400	0,5250	0,5250	0,5400	2.555	1.358
29/10/2020	0,5950	0,5100	0,5950	0,5250	15.439	8.232
27/10/2020	0,5950	0,5400	0,5600	0,5950	4.807	2.746
26/10/2020	0,5700	0,5000	0,5700	0,5600	4.506	2.391
23/10/2020	0,5700	0,5200	0,5200	0,5700	1.409	782
22/10/2020	0,5800	0,5650	0,5650	0,5800	111	62
21/10/2020	0,5850	0,5500	0,5850	0,5800	3.334	1.834
20/10/2020	0,6050	0,5800	0,6050	0,5900	2.463	1.446
19/10/2020	0,6600	0,5700	0,5700	0,6150	668	391
16/10/2020	0,5700	0,5600	0,5700	0,5700	505	282
15/10/2020	0,5700	0,5500	0,5500	0,5700	1.725	956
14/10/2020	0,5600	0,5600	0,5600	0,5600	100	56
13/10/2020	0,5750	0,5250	0,5750	0,5700	545	304
12/10/2020	0,5700	0,5650	0,5650	0,5700	2.000	1.135
09/10/2020	0,5900	0,5400	0,5900	0,5700	18.440	10.513
08/10/2020	0,5900	0,5650	0,5900	0,5800	10.547	6.119
07/10/2020	0,5700	0,5300	0,5300	0,5700	15.352	8.539
06/10/2020	0,5350	0,5250	0,5300	0,5300	7.800	4.119
05/10/2020	0,5300	0,5000	0,5300	0,5200	11.150	5.713
02/10/2020	0,5200	0,4800	0,5000	0,5200	15.833	7.785
01/10/2020	0,5100	0,4600	0,4600	0,4980	4.140	2.075
30/09/2020	0,5100	0,5000	0,5100	0,5050	11.510	5.764
29/09/2020	0,5100	0,4860	0,4860	0,5000	5.999	2.963
28/09/2020	0,5350	0,5350	0,5350	0,5350	3	1
25/09/2020	0,5050	0,4700	0,4700	0,4960	1.270	611
24/09/2020	0,0000	0,0000	0,0000	0,5100	0	0
23/09/2020	0,0000	0,0000	0,0000	0,5100	0	0
22/09/2020	0,5100	0,4600	0,4600	0,5100	8.951	4.275
21/09/2020	0,4860	0,4600	0,4680	0,4600	9.026	4.194
18/09/2020	0,4980	0,4740	0,4980	0,4980	818	397
17/09/2020	0,4980	0,4700	0,4720	0,4980	6.550	3.219
16/09/2020	0,5100	0,4980	0,4980	0,5000	1.290	645
15/09/2020	0,5250	0,4980	0,5150	0,4980	3.942	2.007
14/09/2020	0,5250	0,4980	0,4980	0,5100	2.175	1.113
11/09/2020	0,4980	0,4600	0,4680	0,4980	15.625	7.480
10/09/2020	0,4780	0,4600	0,4700	0,4700	3.626	1.684
09/09/2020	0,4940	0,4440	0,4940	0,4800	4.877	2.215
08/09/2020	0,4620	0,4500	0,4600	0,4620	13.031	5.925
07/09/2020	0,4940	0,4580	0,4580	0,4800	2.720	1.285
04/09/2020	0,5000	0,4840	0,4900	0,4940	4.749	2.324
03/09/2020	0,5150	0,4960	0,5050	0,5050	4.886	2.443
02/09/2020	0,5150	0,5000	0,5100	0,5000	5.200	2.642
01/09/2020	0,5150	0,5050	0,5050	0,5100	2.050	1.046
31/08/2020	0,5200	0,5000	0,5150	0,5150	7.693	3.957
28/08/2020	0,5200	0,4900	0,5200	0,5100	11.890	5.967
27/08/2020	0,5200	0,5100	0,5100	0,5200	502	256
26/08/2020	0,5400	0,5050	0,5400	0,5200	6.553	3.364
25/08/2020	0,5250	0,4900	0,5050	0,5150	10.330	5.210
24/08/2020	0,5400	0,4420	0,5300	0,5300	6.234	3.252
21/08/2020	0,5550	0,5300	0,5550	0,5300	13.946	7.512
20/08/2020	0,5650	0,5250	0,5250	0,5550	4.649	2.503
19/08/2020	0,5750	0,5200	0,5750	0,5550	33.953	18.469
18/08/2020	0,5850	0,5600	0,5800	0,5700	17.185	9.733
17/08/2020	0,6100	0,5600	0,6000	0,5800	34.906	20.373
14/08/2020	0,5850	0,5200	0,5200	0,5850	34.229	19.335
13/08/2020	0,5400	0,5000	0,5100	0,5200	34.963	17.895
12/08/2020	0,5400	0,4620	0,5400	0,5050	4.272	2.147
11/08/2020	0,5350	0,4800	0,4900	0,5050	3.892	1.949
10/08/2020	0,4900	0,4460	0,4900	0,4880	264	128
07/08/2020	0,5150	0,4880	0,5150	0,5000	3.852	1.900
06/08/2020	0,5150	0,4640	0,4640	0,5150	30.509	14.993
05/08/2020	0,4680	0,4460	0,4460	0,4640	11.226	5.154
04/08/2020	0,4460	0,4460	0,4460	0,4460	1.400	624
03/08/2020	0,4680	0,4200	0,4400	0,4460	6.885	3.022
31/07/2020	0,4360	0,3940	0,4360	0,4280	34.160	14.386
30/07/2020	0,4300	0,4100	0,4180	0,4160	12.160	5.027
29/07/2020	0,4380	0,3800	0,3800	0,4180	17.298	6.770
28/07/2020	0,3840	0,3600	0,3600	0,3840	20.115	7.394
27/07/2020	0,0000	0,0000	0,0000	0,4080	0	0
24/07/2020	0,4260	0,3300	0,3300	0,4080	5.390	2.046
23/07/2020	0,0000	0,0000	0,0000	0,3680	0	0
22/07/2020	0,3680	0,3340	0,3340	0,3680	3.192	1.157
21/07/2020	0,4280	0,3820	0,4280	0,3820	7.550	2.968
20/07/2020	0,4180	0,3860	0,4180	0,3960	3.578	1.435
17/07/2020	0,4800	0,3740	0,3740	0,4180	6.020	2.433
16/07/2020	0,3760	0,3340	0,3340	0,3760	1.071	358
15/07/2020	0,3840	0,3700	0,3780	0,3780	3.400	1.283
14/07/2020	0,3780	0,3780	0,3780	0,3780	1	0
13/07/2020	0,3780	0,3500	0,3500	0,3780	137	49
10/07/2020	0,3800	0,3600	0,3800	0,3780	1.126	417
09/07/2020	0,3860	0,3800	0,3800	0,3800	5.805	2.225
08/07/2020	0,3800	0,3740	0,3740	0,3800	3.418	1.282
07/07/2020	0,3780	0,3780	0,3780	0,3780	1	0
06/07/2020	0,3800	0,3720	0,3720	0,3780	1.271	474
03/07/2020	0,3780	0,3600	0,3780	0,3720	5.143	1.875
02/07/2020	0,3880	0,3560	0,3580	0,3580	11.065	4.058
01/07/2020	0,3600	0,3500	0,3500	0,3580	4.030	1.441
30/06/2020	0,3560	0,3480	0,3500	0,3500	7.489	2.625
29/06/2020	0,3680	0,3480	0,3680	0,3560	6.453	2.291
26/06/2020	0,3980	0,3660	0,3980	0,3700	6.365	2.423
25/06/2020	0,3940	0,3660	0,3660	0,3840	7.211	2.729
24/06/2020	0,3940	0,3940	0,3940	0,3940	200	78
23/06/2020	0,3960	0,3600	0,3960	0,3860	1.105	434
22/06/2020	0,3960	0,3600	0,3600	0,3960	3.345	1.233
19/06/2020	0,3760	0,3460	0,3740	0,3640	10.017	3.571
18/06/2020	0,3900	0,3500	0,3900	0,3500	2.443	898
17/06/2020	0,3800	0,3600	0,3700	0,3640	5.755	2.126
16/06/2020	0,3800	0,3360	0,3500	0,3700	13.011	4.616
15/06/2020	0,3480	0,3360	0,3360	0,3480	11.899	4.030
12/06/2020	0,3500	0,3280	0,3280	0,3500	2.101	702
11/06/2020	0,3380	0,3260	0,3340	0,3280	2.774	916
10/06/2020	0,3420	0,3000	0,3420	0,3380	12.825	4.211
09/06/2020	0,3480	0,3220	0,3220	0,3420	12.327	4.075
05/06/2020	0,3300	0,2800	0,2940	0,3220	29.973	9.322
04/06/2020	0,3040	0,3040	0,3040	0,3040	50	15
03/06/2020	0,0000	0,0000	0,0000	0,3040	0	0
02/06/2020	0,3140	0,2880	0,2880	0,3040	8.951	2.725
01/06/2020	0,2880	0,2880	0,2880	0,2880	10	2
29/05/2020	0,2960	0,2620	0,2620	0,2740	1.370	374
28/05/2020	0,2680	0,2420	0,2500	0,2600	3.453	896
27/05/2020	0,2600	0,2420	0,2420	0,2520	2.149	541
26/05/2020	0,2600	0,2420	0,2600	0,2420	82	19
25/05/2020	0,2500	0,2420	0,2440	0,2480	3.006	743
22/05/2020	0,2480	0,2380	0,2480	0,2480	319	75
21/05/2020	0,2500	0,2400	0,2400	0,2500	1.186	284
20/05/2020	0,2800	0,2440	0,2540	0,2500	3.748	976
19/05/2020	0,2580	0,2580	0,2580	0,2580	100	25
18/05/2020	0,2520	0,2460	0,2480	0,2480	3.363	834
15/05/2020	0,2460	0,2320	0,2460	0,2400	8	1
14/05/2020	0,2500	0,2300	0,2500	0,2400	3.623	854
13/05/2020	0,2660	0,2400	0,2520	0,2500	2.080	517
12/05/2020	0,2520	0,2520	0,2520	0,2520	101	25
11/05/2020	0,2820	0,2800	0,2820	0,2820	130	36
08/05/2020	0,2700	0,2520	0,2520	0,2700	2.186	580
07/05/2020	0,2800	0,2240	0,2720	0,2720	10.323	2.841
06/05/2020	0,2700	0,2700	0,2700	0,2700	50	13
05/05/2020	0,2720	0,2560	0,2720	0,2660	545	146
04/05/2020	0,2780	0,2560	0,2780	0,2560	4.433	1.142
30/04/2020	0,3000	0,2800	0,2980	0,2800	1.936	543
29/04/2020	0,3000	0,2900	0,2940	0,2980	14.305	4.196
28/04/2020	0,3100	0,2900	0,3080	0,2960	1.470	432
27/04/2020	0,3140	0,2900	0,2960	0,3080	12.579	3.709
24/04/2020	0,3080	0,2540	0,2600	0,2960	22.573	6.539
23/04/2020	0,2740	0,2520	0,2520	0,2740	6.255	1.653
22/04/2020	0,2520	0,2480	0,2500	0,2520	5.250	1.317
21/04/2020	0,2740	0,2500	0,2680	0,2500	7.450	1.965
16/04/2020	0,2660	0,2500	0,2660	0,2560	8.816	2.215
15/04/2020	0,2680	0,2280	0,2660	0,2660	11.415	2.974
14/04/2020	0,2640	0,2540	0,2600	0,2640	14.213	3.674
09/04/2020	0,2660	0,2440	0,2660	0,2500	18.918	4.680
08/04/2020	0,2600	0,2520	0,2580	0,2600	3.260	842
07/04/2020	0,2520	0,2280	0,2280	0,2440	10.115	2.452
06/04/2020	0,2320	0,2240	0,2240	0,2300	6.159	1.410
03/04/2020	0,2340	0,2200	0,2200	0,2240	1.711	383
02/04/2020	0,2400	0,2280	0,2320	0,2400	1.130	261
01/04/2020	0,2560	0,2540	0,2540	0,2560	1.706	436
31/03/2020	0,2640	0,2420	0,2580	0,2640	14.602	3.624
30/03/2020	0,2580	0,2500	0,2500	0,2580	2.342	590
27/03/2020	0,2560	0,2260	0,2300	0,2500	4.201	1.005
26/03/2020	0,2400	0,2200	0,2320	0,2300	4.212	963
24/03/2020	0,2280	0,2220	0,2220	0,2280	2.400	535
23/03/2020	0,2800	0,2200	0,2800	0,2220	3.362	745
20/03/2020	0,2740	0,2460	0,2740	0,2580	3.506	877
19/03/2020	0,2800	0,2200	0,2800	0,2580	1.157	257
18/03/2020	0,2180	0,2180	0,2180	0,2180	5	1
17/03/2020	0,2300	0,2300	0,2300	0,2300	6	1
16/03/2020	0,1920	0,1710	0,1710	0,1920	3.191	579
13/03/2020	0,2400	0,2000	0,2400	0,2040	8.551	1.754
12/03/2020	0,2900	0,1920	0,2900	0,2000	25.955	5.126
11/03/2020	0,2680	0,2020	0,2600	0,2260	7.641	1.806
10/03/2020	0,2800	0,2500	0,2800	0,2500	2.354	596
09/03/2020	0,3200	0,2460	0,3200	0,2460	2.943	766
06/03/2020	0,3380	0,3000	0,3280	0,3200	3.162	994
05/03/2020	0,3380	0,3020	0,3300	0,3160	5.594	1.748
04/03/2020	0,3500	0,3200	0,3500	0,3200	9.333	3.147
03/03/2020	0,3900	0,3200	0,3900	0,3640	6.626	2.408
28/02/2020	0,3420	0,3020	0,3420	0,3160	9.520	2.932
27/02/2020	0,3460	0,3000	0,3300	0,3460	7.518	2.356
26/02/2020	0,3780	0,3200	0,3200	0,3380	1.192	400
25/02/2020	0,3680	0,3500	0,3680	0,3500	2.786	976
24/02/2020	0,3900	0,3320	0,3320	0,3520	10.426	3.677
21/02/2020	0,4360	0,4000	0,4000	0,4000	4.351	1.740
20/02/2020	0,4380	0,4200	0,4380	0,4280	10.308	4.333
19/02/2020	0,4420	0,4400	0,4420	0,4420	3.223	1.424
18/02/2020	0,4400	0,4340	0,4400	0,4360	2.303	1.004
17/02/2020	0,4500	0,4500	0,4500	0,4500	51	22
14/02/2020	0,4560	0,4200	0,4560	0,4480	6.174	2.725
13/02/2020	0,4600	0,4400	0,4400	0,4520	7.604	3.386
12/02/2020	0,4380	0,4320	0,4380	0,4320	606	262
11/02/2020	0,4280	0,4020	0,4200	0,4280	7.470	3.085
10/02/2020	0,4200	0,4020	0,4040	0,4200	1.001	403
07/02/2020	0,4340	0,4120	0,4140	0,4300	726	300
06/02/2020	0,4380	0,4220	0,4300	0,4220	3.226	1.362
05/02/2020	0,4420	0,4200	0,4420	0,4340	7.737	3.340
04/02/2020	0,4680	0,4040	0,4680	0,4420	1.660	713
03/02/2020	0,4100	0,3900	0,3900	0,4080	9.046	3.637
31/01/2020	0,4300	0,4000	0,4200	0,4300	12.170	5.057
30/01/2020	0,0000	0,0000	0,0000	0,4600	0	0
29/01/2020	0,4620	0,4480	0,4580	0,4600	9.506	4.367
28/01/2020	0,4660	0,4220	0,4380	0,4600	8.799	3.853
27/01/2020	0,4400	0,4220	0,4400	0,4380	3.333	1.413
24/01/2020	0,4500	0,4300	0,4500	0,4480	14.434	6.362
23/01/2020	0,4680	0,4500	0,4680	0,4500	5.550	2.553
22/01/2020	0,4680	0,4560	0,4560	0,4680	949	437
21/01/2020	0,4800	0,4400	0,4400	0,4800	5.133	2.353
20/01/2020	0,4900	0,4800	0,4800	0,4800	810	389
17/01/2020	0,4800	0,4700	0,4800	0,4700	4.755	2.237
16/01/2020	0,4900	0,4880	0,4900	0,4900	1.250	612
15/01/2020	0,4900	0,4760	0,4760	0,4900	241	115
14/01/2020	0,4760	0,4400	0,4440	0,4760	18.042	8.231
13/01/2020	0,5100	0,4600	0,4960	0,4800	24.947	11.815
10/01/2020	0,5250	0,4960	0,5250	0,4960	12.060	6.065
09/01/2020	0,5200	0,4600	0,4600	0,5200	26.697	13.264
08/01/2020	0,4760	0,4180	0,4180	0,4620	56.557	25.731
07/01/2020	0,4180	0,4000	0,4000	0,4180	15.163	6.249
03/01/2020	0,4380	0,4060	0,4100	0,4060	4.569	1.894
02/01/2020	0,4380	0,4020	0,4140	0,4220	6.405	2.702
31/12/2019	0,4300	0,3960	0,3960	0,4220	11.891	4.895
30/12/2019	0,4020	0,3960	0,4000	0,3960	9.130	3.642
27/12/2019	0,4060	0,3900	0,3900	0,3900	31.677	12.477
23/12/2019	0,3920	0,3620	0,3620	0,3880	12.668	4.840
20/12/2019	0,3800	0,3500	0,3500	0,3800	3.500	1.288
19/12/2019	0,3700	0,3500	0,3500	0,3700	6.613	2.399
18/12/2019	0,3800	0,3380	0,3600	0,3800	21.468	7.534
17/12/2019	0,3840	0,3360	0,3360	0,3660	7.453	2.703
16/12/2019	0,3960	0,3960	0,3960	0,3960	10	3
13/12/2019	0,4000	0,3780	0,4000	0,3780	4.150	1.618
12/12/2019	0,4120	0,3800	0,4000	0,3900	11.319	4.404
11/12/2019	0,4000	0,3940	0,4000	0,4000	3.570	1.427
10/12/2019	0,4000	0,3420	0,4000	0,3600	7.919	2.800
09/12/2019	0,4120	0,3640	0,4120	0,3640	3.000	1.126
06/12/2019	0,4380	0,3900	0,4380	0,4100	7.367	2.930
05/12/2019	0,4280	0,4000	0,4200	0,4140	26.420	10.815
04/12/2019	0,4320	0,3960	0,3960	0,4260	30.135	12.414
03/12/2019	0,4000	0,3760	0,4000	0,3960	8.305	3.223
02/12/2019	0,4020	0,3800	0,4020	0,3900	8.005	3.141
29/11/2019	0,3960	0,3640	0,3800	0,3860	18.509	7.075
28/11/2019	0,3620	0,3000	0,3000	0,3620	21.925	7.245
27/11/2019	0,3000	0,2800	0,2800	0,3000	7.512	2.169
26/11/2019	0,2740	0,2740	0,2740	0,2740	1.000	274
25/11/2019	0,2720	0,2700	0,2720	0,2720	777	210
22/11/2019	0,0000	0,0000	0,0000	0,2720	0	0
21/11/2019	0,2860	0,2720	0,2860	0,2720	3.100	848
20/11/2019	0,2860	0,2860	0,2860	0,2860	1.000	286
19/11/2019	0,2880	0,2720	0,2840	0,2860	3.800	1.082
18/11/2019	0,2860	0,2620	0,2620	0,2860	3.301	864
15/11/2019	0,2780	0,2780	0,2780	0,2780	700	194
14/11/2019	0,2880	0,2780	0,2880	0,2780	1.250	358
13/11/2019	0,2940	0,2780	0,2940	0,2940	810	237
12/11/2019	0,3060	0,2920	0,3060	0,2940	2.920	873
11/11/2019	0,3060	0,3060	0,3060	0,3060	500	153
08/11/2019	0,0000	0,0000	0,0000	0,3000	0	0
07/11/2019	0,3100	0,3000	0,3100	0,3000	750	226
06/11/2019	0,3100	0,3100	0,3100	0,3100	20	6
05/11/2019	0,2940	0,2940	0,2940	0,2940	5.000	1.470
04/11/2019	0,2980	0,2900	0,2940	0,2940	1.800	529
01/11/2019	0,0000	0,0000	0,0000	0,2820	0	0
31/10/2019	0,2820	0,2740	0,2740	0,2820	14.699	4.054
30/10/2019	0,2740	0,2660	0,2660	0,2740	16.722	4.559
29/10/2019	0,2720	0,2700	0,2720	0,2720	5.400	1.464
25/10/2019	0,2720	0,2700	0,2700	0,2700	5.000	1.354
24/10/2019	0,2900	0,2600	0,2900	0,2680	24.750	6.647
23/10/2019	0,2820	0,2820	0,2820	0,2820	4.000	1.128
22/10/2019	0,2820	0,2720	0,2820	0,2820	5.878	1.649
21/10/2019	0,2660	0,2620	0,2660	0,2660	1.250	330
18/10/2019	0,2960	0,2640	0,2960	0,2900	1.360	370
17/10/2019	0,2860	0,2840	0,2840	0,2860	2.189	624
16/10/2019	0,2860	0,2560	0,2560	0,2860	2.152	557
15/10/2019	0,2840	0,2840	0,2840	0,2840	500	142
14/10/2019	0,2920	0,2800	0,2900	0,2820	5.770	1.631
11/10/2019	0,2820	0,2500	0,2700	0,2760	6.172	1.621
10/10/2019	0,0000	0,0000	0,0000	0,2900	0	0
09/10/2019	0,0000	0,0000	0,0000	0,2900	0	0
08/10/2019	0,2900	0,2640	0,2880	0,2900	1.545	434
07/10/2019	0,3140	0,2700	0,2700	0,2740	1.101	301
04/10/2019	0,3000	0,3000	0,3000	0,3000	300	90
03/10/2019	0,3000	0,3000	0,3000	0,3000	220	66
02/10/2019	0,3000	0,3000	0,3000	0,3000	6.305	1.891
01/10/2019	0,3160	0,3100	0,3160	0,3100	536	166
30/09/2019	0,3100	0,3000	0,3000	0,3080	1.280	386
27/09/2019	0,0000	0,0000	0,0000	0,2980	0	0
26/09/2019	0,3060	0,2980	0,3000	0,2980	14.715	4.425
25/09/2019	0,3200	0,3120	0,3140	0,3200	1.150	360
24/09/2019	0,3300	0,3160	0,3200	0,3160	9.000	2.915
23/09/2019	0,3560	0,3040	0,3560	0,3340	562	184
20/09/2019	0,0000	0,0000	0,0000	0,3520	0	0
19/09/2019	0,3520	0,3520	0,3520	0,3520	200	70
18/09/2019	0,3460	0,3460	0,3460	0,3460	300	103
17/09/2019	0,3200	0,3000	0,3200	0,3100	5.507	1.719
16/09/2019	0,0000	0,0000	0,0000	0,3100	0	0
13/09/2019	0,3100	0,3100	0,3100	0,3100	100	31
12/09/2019	0,3560	0,3100	0,3560	0,3100	1.110	380
11/09/2019	0,3580	0,3140	0,3200	0,3580	2.115	674
10/09/2019	0,3220	0,3080	0,3080	0,3220	1.112	354
09/09/2019	0,3420	0,3140	0,3200	0,3200	2.455	798
06/09/2019	0,0000	0,0000	0,0000	0,3580	0	0
05/09/2019	0,3660	0,3420	0,3420	0,3580	3.049	1.092
04/09/2019	0,3700	0,3420	0,3700	0,3420	10.489	3.730
03/09/2019	0,3500	0,3340	0,3340	0,3500	2.906	999
02/09/2019	0,3260	0,3000	0,3100	0,3260	5.325	1.685
30/08/2019	0,3500	0,3200	0,3200	0,3500	260	83
29/08/2019	0,3480	0,3460	0,3460	0,3480	500	173
28/08/2019	0,3480	0,3480	0,3480	0,3480	33	11
27/08/2019	0,3140	0,3100	0,3140	0,3120	1.913	598
26/08/2019	0,3860	0,3100	0,3800	0,3100	1.983	632
23/08/2019	0,0000	0,0000	0,0000	0,3880	0	0
22/08/2019	0,0000	0,0000	0,0000	0,3880	0	0
21/08/2019	0,0000	0,0000	0,0000	0,3880	0	0
20/08/2019	0,0000	0,0000	0,0000	0,3880	0	0
19/08/2019	0,0000	0,0000	0,0000	0,3880	0	0
16/08/2019	0,3880	0,3880	0,3880	0,3880	100	38
14/08/2019	0,3800	0,3800	0,3800	0,3800	723	274
13/08/2019	0,0000	0,0000	0,0000	0,3640	0	0
12/08/2019	0,0000	0,0000	0,0000	0,3640	0	0
09/08/2019	0,3740	0,3440	0,3680	0,3640	1.800	655
08/08/2019	0,0000	0,0000	0,0000	0,3600	0	0
07/08/2019	0,3600	0,3340	0,3500	0,3600	3.300	1.155
06/08/2019	0,0000	0,0000	0,0000	0,3620	0	0
05/08/2019	0,3620	0,3620	0,3620	0,3620	200	72
02/08/2019	0,4000	0,4000	0,4000	0,4000	2.500	1.000
01/08/2019	0,4100	0,3420	0,3560	0,3980	11.095	4.161
31/07/2019	0,4680	0,3740	0,4680	0,3740	17.630	7.286
30/07/2019	0,4000	0,3600	0,3900	0,3700	4.370	1.656
29/07/2019	0,3980	0,3420	0,3980	0,3940	2.229	791
26/07/2019	0,4240	0,4240	0,4240	0,4240	98	41
25/07/2019	0,4180	0,3520	0,3520	0,4180	3.667	1.390
24/07/2019	0,4200	0,3800	0,3800	0,3900	347	135
23/07/2019	0,0000	0,0000	0,0000	0,4560	0	0
22/07/2019	0,4700	0,3600	0,3600	0,4560	728	265
19/07/2019	0,4200	0,3340	0,3800	0,4200	4.580	1.709
18/07/2019	0,3800	0,3800	0,3800	0,3800	1.400	532
17/07/2019	0,3800	0,3800	0,3800	0,3800	300	114
16/07/2019	0,3800	0,3800	0,3800	0,3800	2.350	893
15/07/2019	0,3800	0,3800	0,3800	0,3800	1.135	431
12/07/2019	0,3820	0,3820	0,3820	0,3820	740	282
11/07/2019	0,3880	0,3760	0,3760	0,3820	1.448	552
10/07/2019	0,3880	0,3160	0,3340	0,3720	4.350	1.452
09/07/2019	0,3800	0,3340	0,3800	0,3340	449	166
08/07/2019	0,3800	0,3800	0,3800	0,3800	240	91
05/07/2019	0,4100	0,3380	0,3380	0,3800	4.751	1.778
04/07/2019	0,4100	0,3820	0,4000	0,4100	4.402	1.802
03/07/2019	0,4380	0,4000	0,4380	0,4200	2.272	939
02/07/2019	0,4460	0,4400	0,4400	0,4460	300	133
01/07/2019	0,4500	0,4040	0,4040	0,4460	2.945	1.300
28/06/2019	0,4800	0,4680	0,4680	0,4680	50	23
27/06/2019	0,4680	0,4680	0,4680	0,4680	10	4
26/06/2019	0,4580	0,4080	0,4100	0,4480	2.400	1.032
25/06/2019	0,4480	0,4300	0,4300	0,4380	5.900	2.542
24/06/2019	0,4300	0,3920	0,3920	0,4300	7.430	3.026
21/06/2019	0,4300	0,4260	0,4260	0,4300	12.892	5.532
20/06/2019	0,4360	0,4200	0,4200	0,4200	15.670	6.624
19/06/2019	0,4380	0,4040	0,4040	0,4160	18.377	7.675
18/06/2019	0,4080	0,3860	0,4000	0,4040	10.781	4.306
14/06/2019	0,4240	0,3800	0,4120	0,4060	29.260	11.791
13/06/2019	0,4180	0,3700	0,3700	0,3920	27.046	10.784
12/06/2019	0,4180	0,3280	0,3280	0,3960	78.690	30.483
11/06/2019	0,3280	0,2880	0,2880	0,3260	12.542	3.908
10/06/2019	0,2940	0,2660	0,2860	0,2800	17.615	4.892
07/06/2019	0,2800	0,2480	0,2480	0,2800	21.813	5.749
06/06/2019	0,2400	0,2100	0,2320	0,2360	14.003	3.130
05/06/2019	0,2580	0,2300	0,2300	0,2300	201	46
04/06/2019	0,2560	0,2300	0,2300	0,2540	520	120
03/06/2019	0,2360	0,2360	0,2360	0,2360	6.250	1.475
31/05/2019	0,2700	0,2360	0,2360	0,2680	5.320	1.266
30/05/2019	0,2740	0,2640	0,2640	0,2720	2.510	682
29/05/2019	0,0000	0,0000	0,0000	0,2500	0	0
28/05/2019	0,2500	0,2300	0,2480	0,2500	14.350	3.490
27/05/2019	0,2480	0,2120	0,2140	0,2480	2.271	484
24/05/2019	0,2500	0,2320	0,2320	0,2420	10.000	2.416
23/05/2019	0,0000	0,0000	0,0000	0,2320	0	0
22/05/2019	0,0000	0,0000	0,0000	0,2320	0	0
21/05/2019	0,2340	0,2320	0,2320	0,2320	800	186
20/05/2019	0,2320	0,2320	0,2320	0,2320	1.000	232
17/05/2019	0,2300	0,2100	0,2120	0,2300	17.070	3.726
16/05/2019	0,2300	0,2120	0,2240	0,2280	5.685	1.293
15/05/2019	0,2380	0,2200	0,2200	0,2200	4.125	907
14/05/2019	0,2540	0,2540	0,2540	0,2540	10	2
13/05/2019	0,2400	0,2100	0,2100	0,2340	622	145
10/05/2019	0,2540	0,2540	0,2540	0,2540	35	8
09/05/2019	0,2500	0,2300	0,2500	0,2400	4.680	1.093
08/05/2019	0,2620	0,2300	0,2300	0,2620	100	23
07/05/2019	0,2680	0,2300	0,2300	0,2680	20	4
06/05/2019	0,0000	0,0000	0,0000	0,2700	0	0
03/05/2019	0,0000	0,0000	0,0000	0,2700	0	0
02/05/2019	0,2700	0,2700	0,2700	0,2700	10	2
30/04/2019	0,2680	0,2600	0,2600	0,2680	360	93
25/04/2019	0,0000	0,0000	0,0000	0,2700	0	0
24/04/2019	0,2700	0,2600	0,2600	0,2700	10.200	2.654
23/04/2019	0,2860	0,2860	0,2860	0,2860	300	85
18/04/2019	0,2880	0,2760	0,2780	0,2820	7.510	2.115
17/04/2019	0,2700	0,2440	0,2460	0,2620	3.497	875
16/04/2019	0,2580	0,2400	0,2400	0,2540	7.200	1.816
15/04/2019	0,0000	0,0000	0,0000	0,2400	0	0
12/04/2019	0,2580	0,2400	0,2400	0,2400	11.900	2.885
11/04/2019	0,2580	0,2360	0,2480	0,2520	15.388	3.882
10/04/2019	0,2480	0,2340	0,2400	0,2420	6.182	1.494
09/04/2019	0,2400	0,2400	0,2400	0,2400	10	2
08/04/2019	0,2280	0,2020	0,2020	0,2280	6.450	1.385
05/04/2019	0,2400	0,2220	0,2220	0,2300	2.200	497
04/04/2019	0,2460	0,2260	0,2460	0,2460	6.755	1.660
03/04/2019	0,2260	0,2160	0,2160	0,2240	1.300	289
02/04/2019	0,2260	0,2260	0,2260	0,2100	400	90
01/04/2019	0,2180	0,2060	0,2060	0,2100	1.882	395
29/03/2019	0,2200	0,2200	0,2200	0,2060	10	2
28/03/2019	0,2120	0,2060	0,2080	0,2060	3.920	808
27/03/2019	0,2140	0,2020	0,2020	0,2040	3.190	652
26/03/2019	0,2180	0,2080	0,2080	0,2100	1.529	320
22/03/2019	0,0000	0,0000	0,0000	0,2140	0	0
21/03/2019	0,2200	0,2180	0,2180	0,2140	800	174
20/03/2019	0,2260	0,2260	0,2260	0,2140	850	192
19/03/2019	0,0000	0,0000	0,0000	0,2140	0	0
18/03/2019	0,2220	0,2020	0,2020	0,2140	8.502	1.756
15/03/2019	0,2160	0,2120	0,2120	0,2120	13.500	2.864
14/03/2019	0,2140	0,2140	0,2140	0,2100	100	21
13/03/2019	0,2260	0,2200	0,2260	0,2100	60	13
12/03/2019	0,2260	0,2100	0,2100	0,2100	1.502	315
08/03/2019	0,0000	0,0000	0,0000	0,2280	0	0
07/03/2019	0,0000	0,0000	0,0000	0,2280	0	0
06/03/2019	0,0000	0,0000	0,0000	0,2280	0	0
05/03/2019	0,2300	0,2140	0,2140	0,2280	113	24
04/03/2019	0,2280	0,2280	0,2280	0,2280	4.000	912
01/03/2019	0,2300	0,2100	0,2100	0,2280	330	69
28/02/2019	0,2300	0,2060	0,2060	0,2280	3.355	755
27/02/2019	0,0000	0,0000	0,0000	0,2200	0	0
26/02/2019	0,2220	0,2160	0,2160	0,2200	3.065	675
25/02/2019	0,2160	0,2060	0,2120	0,2100	4.855	1.016
22/02/2019	0,2140	0,2100	0,2100	0,2020	604	127
21/02/2019	0,2120	0,2000	0,2020	0,2020	1.473	298
20/02/2019	0,0000	0,0000	0,0000	0,2060	0	0
19/02/2019	0,2140	0,2000	0,2000	0,2060	1.461	301
18/02/2019	0,2140	0,2100	0,2100	0,2120	1.400	295
15/02/2019	0,0000	0,0000	0,0000	0,2000	0	0
14/02/2019	0,2000	0,1990	0,1990	0,2000	2.000	399
13/02/2019	0,2100	0,2100	0,2100	0,2000	800	168
12/02/2019	0,2120	0,2100	0,2100	0,2000	290	61
11/02/2019	0,0000	0,0000	0,0000	0,2000	0	0
08/02/2019	0,2100	0,2100	0,2100	0,2000	100	21
07/02/2019	0,0000	0,0000	0,0000	0,2000	0	0
06/02/2019	0,2180	0,1980	0,2180	0,2000	8.975	1.788
05/02/2019	0,2100	0,1970	0,2080	0,2100	3.509	733
04/02/2019	0,2080	0,1940	0,2020	0,2000	8.355	1.670
01/02/2019	0,0000	0,0000	0,0000	0,1930	0	0
31/01/2019	0,0000	0,0000	0,0000	0,1930	0	0
30/01/2019	0,1930	0,1930	0,1930	0,1930	200	38
29/01/2019	0,2000	0,1830	0,1830	0,1930	635	116
28/01/2019	0,1940	0,1920	0,1940	0,1930	4.350	839
25/01/2019	0,2060	0,2060	0,2060	0,1930	100	20
24/01/2019	0,0000	0,0000	0,0000	0,1930	0	0
23/01/2019	0,0000	0,0000	0,0000	0,1930	0	0
22/01/2019	0,2080	0,2080	0,2080	0,1930	10	2
21/01/2019	0,0000	0,0000	0,0000	0,1930	0	0
18/01/2019	0,2040	0,1930	0,2040	0,1930	400	78
17/01/2019	0,0000	0,0000	0,0000	0,1930	0	0
16/01/2019	0,0000	0,0000	0,0000	0,1930	0	0
15/01/2019	0,1950	0,1880	0,1920	0,1930	5.100	965
14/01/2019	0,0000	0,0000	0,0000	0,2080	0	0
11/01/2019	0,0000	0,0000	0,0000	0,2080	0	0
10/01/2019	0,2200	0,2000	0,2180	0,2080	1.291	267
09/01/2019	0,2220	0,2160	0,2160	0,2220	5.000	1.101
08/01/2019	0,2160	0,2160	0,2160	0,2160	300	64
07/01/2019	0,0000	0,0000	0,0000	0,2160	0	0
04/01/2019	0,0000	0,0000	0,0000	0,2160	0	0
03/01/2019	0,0000	0,0000	0,0000	0,2160	0	0
02/01/2019	0,0000	0,0000	0,0000	0,2160	0	0
31/12/2018	0,2160	0,2160	0,2160	0,2160	10	2
28/12/2018	0,2100	0,1880	0,1880	0,1880	4.200	790
27/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
21/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
20/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
19/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
18/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
17/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
14/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
13/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
12/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
11/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
10/12/2018	0,2160	0,2160	0,2160	0,2160	70	15
07/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
06/12/2018	0,0000	0,0000	0,0000	0,2160	0	0
05/12/2018	0,2160	0,2160	0,2160	0,2160	10	2
04/12/2018	0,2160	0,1800	0,2160	0,1870	8.235	1.532
03/12/2018	0,2120	0,1940	0,2100	0,1990	2.908	580
30/11/2018	0,2000	0,1920	0,1920	0,1950	140	27
29/11/2018	0,2060	0,2060	0,2060	0,2060	700	144
28/11/2018	0,0000	0,0000	0,0000	0,2020	0	0
27/11/2018	0,0000	0,0000	0,0000	0,2020	0	0
26/11/2018	0,2060	0,1800	0,1800	0,2020	192	38
23/11/2018	0,0000	0,0000	0,0000	0,2080	0	0
22/11/2018	0,0000	0,0000	0,0000	0,2080	0	0
21/11/2018	0,2080	0,1860	0,1860	0,2080	1.065	212
20/11/2018	0,0000	0,0000	0,0000	0,2200	0	0
19/11/2018	0,2200	0,1860	0,1860	0,2200	33	6
16/11/2018	0,0000	0,0000	0,0000	0,2240	0	0
15/11/2018	0,0000	0,0000	0,0000	0,2240	0	0
14/11/2018	0,0000	0,0000	0,0000	0,2240	0	0
13/11/2018	0,0000	0,0000	0,0000	0,2240	0	0
12/11/2018	0,2260	0,1800	0,1800	0,2240	3.120	566
09/11/2018	0,2360	0,2360	0,2360	0,2360	70	16
08/11/2018	0,2360	0,1910	0,1910	0,2360	3.048	585
07/11/2018	0,0000	0,0000	0,0000	0,1940	0	0
06/11/2018	0,2460	0,1940	0,2460	0,1940	6.250	1.526
05/11/2018	0,2060	0,1800	0,1800	0,1900	1.620	302
02/11/2018	0,0000	0,0000	0,0000	0,2060	0	0
01/11/2018	0,0000	0,0000	0,0000	0,2060	0	0
31/10/2018	0,0000	0,0000	0,0000	0,2060	0	0
30/10/2018	0,0000	0,0000	0,0000	0,2060	0	0
29/10/2018	0,2060	0,2060	0,2060	0,2060	25	5
26/10/2018	0,2260	0,1900	0,2260	0,1930	122	23
25/10/2018	0,0000	0,0000	0,0000	0,2060	0	0
24/10/2018	0,0000	0,0000	0,0000	0,2060	0	0
23/10/2018	0,0000	0,0000	0,0000	0,2060	0	0
22/10/2018	0,2060	0,2060	0,2060	0,2060	520	107
19/10/2018	0,2060	0,2060	0,2060	0,2060	500	103
18/10/2018	0,0000	0,0000	0,0000	0,2100	0	0
17/10/2018	0,0000	0,0000	0,0000	0,2100	0	0
16/10/2018	0,0000	0,0000	0,0000	0,2100	0	0
15/10/2018	0,2160	0,1800	0,1800	0,2100	1.660	303
12/10/2018	0,2080	0,1640	0,1640	0,1840	110	20
11/10/2018	0,0000	0,0000	0,0000	0,2280	0	0
10/10/2018	0,0000	0,0000	0,0000	0,2280	0	0
09/10/2018	0,2280	0,2280	0,2280	0,2280	10	2
08/10/2018	0,1980	0,1900	0,1920	0,1900	4.265	817
05/10/2018	0,2100	0,2100	0,2100	0,2000	10	2
04/10/2018	0,0000	0,0000	0,0000	0,2000	0	0
03/10/2018	0,2100	0,1900	0,1900	0,2000	1.842	369
02/10/2018	0,2100	0,2100	0,2100	0,2020	100	21
01/10/2018	0,2180	0,2000	0,2180	0,2020	5.202	1.048
28/09/2018	0,0000	0,0000	0,0000	0,2040	0	0
27/09/2018	0,0000	0,0000	0,0000	0,2040	0	0
26/09/2018	0,2120	0,2020	0,2020	0,2040	2.702	553
25/09/2018	0,0000	0,0000	0,0000	0,2020	0	0
24/09/2018	0,0000	0,0000	0,0000	0,2020	0	0
21/09/2018	0,2100	0,2100	0,2100	0,2020	50	10
20/09/2018	0,2140	0,2000	0,2140	0,2020	1.704	344
19/09/2018	0,0000	0,0000	0,0000	0,2120	0	0
18/09/2018	0,2160	0,2160	0,2160	0,2120	150	32
17/09/2018	0,2120	0,2120	0,2120	0,2120	86	18
14/09/2018	0,0000	0,0000	0,0000	0,2120	0	0
13/09/2018	0,0000	0,0000	0,0000	0,2120	0	0
12/09/2018	0,2240	0,2120	0,2120	0,2120	11.700	2.481
11/09/2018	0,0000	0,0000	0,0000	0,2340	0	0
10/09/2018	0,0000	0,0000	0,0000	0,2340	0	0
07/09/2018	0,0000	0,0000	0,0000	0,2340	0	0
06/09/2018	0,0000	0,0000	0,0000	0,2340	0	0
05/09/2018	0,0000	0,0000	0,0000	0,2340	0	0
04/09/2018	0,0000	0,0000	0,0000	0,2340	0	0
03/09/2018	0,0000	0,0000	0,0000	0,2340	0	0
31/08/2018	0,0000	0,0000	0,0000	0,2340	0	0
30/08/2018	0,0000	0,0000	0,0000	0,2340	0	0
29/08/2018	0,2420	0,2420	0,2420	0,2340	40	9
28/08/2018	0,0000	0,0000	0,0000	0,2340	0	0
27/08/2018	0,0000	0,0000	0,0000	0,2340	0	0
24/08/2018	0,2340	0,2280	0,2280	0,2340	1.500	345
23/08/2018	0,0000	0,0000	0,0000	0,2280	0	0
22/08/2018	0,0000	0,0000	0,0000	0,2280	0	0
21/08/2018	0,2340	0,2100	0,2340	0,2280	370	82
20/08/2018	0,2280	0,2220	0,2220	0,2280	5.000	1.131
17/08/2018	0,0000	0,0000	0,0000	0,2120	0	0
16/08/2018	0,2140	0,2120	0,2140	0,2120	2.718	577
14/08/2018	0,2180	0,2140	0,2180	0,2160	832	180
13/08/2018	0,2380	0,2160	0,2180	0,2160	23.530	5.157
10/08/2018	0,0000	0,0000	0,0000	0,2400	0	0
09/08/2018	0,0000	0,0000	0,0000	0,2400	0	0
08/08/2018	0,2520	0,2500	0,2500	0,2400	388	97
07/08/2018	0,2540	0,2540	0,2540	0,2400	500	127
06/08/2018	0,2420	0,2360	0,2380	0,2400	24.766	5.924
03/08/2018	0,2280	0,2260	0,2280	0,2280	1.300	295
02/08/2018	0,2260	0,2260	0,2260	0,2260	1.000	226
01/08/2018	0,2260	0,2120	0,2140	0,2180	3.000	652
31/07/2018	0,0000	0,0000	0,0000	0,2120	0	0
30/07/2018	0,2260	0,2120	0,2260	0,2120	642	136
27/07/2018	0,2400	0,2080	0,2400	0,2100	2.010	420
26/07/2018	0,2200	0,2200	0,2200	0,2200	1.000	220
25/07/2018	0,2200	0,2200	0,2200	0,2000	99	21
24/07/2018	0,2040	0,2000	0,2040	0,2000	1.362	275
23/07/2018	0,2320	0,2080	0,2320	0,2200	2.827	624
20/07/2018	0,2240	0,2120	0,2120	0,2240	2.855	622
19/07/2018	0,2160	0,2040	0,2040	0,2040	4.850	994
18/07/2018	0,0000	0,0000	0,0000	0,2260	0	0
17/07/2018	0,0000	0,0000	0,0000	0,2260	0	0
16/07/2018	0,0000	0,0000	0,0000	0,2260	0	0
13/07/2018	0,0000	0,0000	0,0000	0,2260	0	0
12/07/2018	0,2260	0,2040	0,2040	0,2260	258	53
11/07/2018	0,0000	0,0000	0,0000	0,2260	0	0
10/07/2018	0,2260	0,2120	0,2120	0,2260	895	192
09/07/2018	0,2300	0,2140	0,2140	0,2260	5.410	1.182
06/07/2018	0,2380	0,2340	0,2380	0,2360	4.160	983
05/07/2018	0,0000	0,0000	0,0000	0,2380	0	0
04/07/2018	0,0000	0,0000	0,0000	0,2380	0	0
03/07/2018	0,2380	0,2080	0,2300	0,2380	1.360	298
02/07/2018	0,0000	0,0000	0,0000	0,2400	0	0
29/06/2018	0,2400	0,2360	0,2360	0,2400	1.501	358
28/06/2018	0,2240	0,2240	0,2240	0,2240	25	5
27/06/2018	0,2300	0,2300	0,2300	0,2300	25	5
26/06/2018	0,2260	0,2260	0,2260	0,2260	40	9
25/06/2018	0,0000	0,0000	0,0000	0,2300	0	0
22/06/2018	0,0000	0,0000	0,0000	0,2300	0	0
21/06/2018	0,2300	0,1940	0,1940	0,2300	32	6
20/06/2018	0,0000	0,0000	0,0000	0,2360	0	0
19/06/2018	0,0000	0,0000	0,0000	0,2360	0	0
18/06/2018	0,0000	0,0000	0,0000	0,2360	0	0
15/06/2018	0,0000	0,0000	0,0000	0,2360	0	0
14/06/2018	0,2360	0,2360	0,2360	0,2360	20	4
13/06/2018	0,0000	0,0000	0,0000	0,2280	0	0
12/06/2018	0,0000	0,0000	0,0000	0,2280	0	0
11/06/2018	0,0000	0,0000	0,0000	0,2280	0	0
08/06/2018	0,2280	0,2280	0,2280	0,2280	20	4
07/06/2018	0,2180	0,1910	0,1910	0,2040	132	26
06/06/2018	0,2180	0,2000	0,2000	0,2000	5.501	1.101
05/06/2018	0,0000	0,0000	0,0000	0,2280	0	0
04/06/2018	0,2280	0,2280	0,2280	0,2280	10	2
01/06/2018	0,2220	0,2140	0,2140	0,2220	2.291	492
31/05/2018	0,2140	0,2140	0,2140	0,2140	1.000	214
30/05/2018	0,0000	0,0000	0,0000	0,2200	0	0
29/05/2018	0,0000	0,0000	0,0000	0,2200	0	0
25/05/2018	0,0000	0,0000	0,0000	0,2200	0	0
24/05/2018	0,2200	0,1910	0,1920	0,2200	2.279	438
23/05/2018	0,2300	0,2300	0,2300	0,2300	30	6
22/05/2018	0,0000	0,0000	0,0000	0,2220	0	0
21/05/2018	0,2220	0,2220	0,2220	0,2220	10	2
18/05/2018	0,2180	0,2180	0,2180	0,2180	10	2
17/05/2018	0,2360	0,2080	0,2080	0,2100	1.020	214
16/05/2018	0,0000	0,0000	0,0000	0,1980	0	0
15/05/2018	0,0000	0,0000	0,0000	0,1980	0	0
14/05/2018	0,0000	0,0000	0,0000	0,1980	0	0
11/05/2018	0,2280	0,1860	0,1860	0,1980	240	47
10/05/2018	0,2160	0,1990	0,2160	0,1990	4.996	1.019
09/05/2018	0,0000	0,0000	0,0000	0,2180	0	0
08/05/2018	0,2460	0,2100	0,2180	0,2180	3.650	792
07/05/2018	0,2180	0,2100	0,2180	0,2140	1.000	214
04/05/2018	0,0000	0,0000	0,0000	0,2400	0	0
03/05/2018	0,0000	0,0000	0,0000	0,2400	0	0
02/05/2018	0,2400	0,2400	0,2400	0,2400	100	24
30/04/2018	0,0000	0,0000	0,0000	0,2480	0	0
27/04/2018	0,0000	0,0000	0,0000	0,2480	0	0
26/04/2018	0,0000	0,0000	0,0000	0,2480	0	0
25/04/2018	0,0000	0,0000	0,0000	0,2480	0	0
24/04/2018	0,2480	0,2080	0,2080	0,2480	55	11
23/04/2018	0,2540	0,2460	0,2480	0,2500	2.210	548
20/04/2018	0,0000	0,0000	0,0000	0,2460	0	0
19/04/2018	0,0000	0,0000	0,0000	0,2460	0	0
18/04/2018	0,0000	0,0000	0,0000	0,2460	0	0
17/04/2018	0,0000	0,0000	0,0000	0,2460	0	0
16/04/2018	0,2480	0,2440	0,2480	0,2460	23	5
13/04/2018	0,2500	0,2060	0,2060	0,2260	2.480	553
12/04/2018	0,2500	0,2060	0,2060	0,2500	580	123
11/04/2018	0,2680	0,2500	0,2500	0,2680	220	58
10/04/2018	0,2480	0,2480	0,2480	0,2480	100	24
05/04/2018	0,2480	0,2480	0,2480	0,2260	10	2
04/04/2018	0,2440	0,2400	0,2440	0,2260	40	9
03/04/2018	0,0000	0,0000	0,0000	0,2260	0	0
29/03/2018	0,2560	0,2240	0,2240	0,2260	1.047	236
28/03/2018	0,2560	0,2560	0,2560	0,2340	100	25
27/03/2018	0,0000	0,0000	0,0000	0,2340	0	0
26/03/2018	0,2400	0,2200	0,2200	0,2340	2.690	637
23/03/2018	0,2520	0,2460	0,2520	0,2300	320	80
22/03/2018	0,0000	0,0000	0,0000	0,2300	0	0
21/03/2018	0,0000	0,0000	0,0000	0,2300	0	0
20/03/2018	0,0000	0,0000	0,0000	0,2300	0	0
19/03/2018	0,2380	0,2120	0,2140	0,2300	3.010	674
16/03/2018	0,2480	0,2480	0,2480	0,2320	30	7
15/03/2018	0,2480	0,2480	0,2480	0,2320	110	27
14/03/2018	0,2320	0,2200	0,2200	0,2320	7.527	1.743
13/03/2018	0,2220	0,2120	0,2120	0,2120	5.000	1.088
12/03/2018	0,2340	0,2200	0,2340	0,2200	2.870	635
09/03/2018	0,2340	0,2120	0,2120	0,2140	4.453	948
08/03/2018	0,2280	0,2200	0,2200	0,2200	200	44
07/03/2018	0,2340	0,2000	0,2000	0,2200	610	122
06/03/2018	0,0000	0,0000	0,0000	0,2200	0	0
05/03/2018	0,2300	0,2200	0,2300	0,2200	5.658	1.257
02/03/2018	0,0000	0,0000	0,0000	0,2440	0	0
01/03/2018	0,0000	0,0000	0,0000	0,2440	0	0
28/02/2018	0,2480	0,2440	0,2460	0,2440	3.497	865
27/02/2018	0,0000	0,0000	0,0000	0,2360	0	0
26/02/2018	0,2480	0,2360	0,2360	0,2360	2.002	472
23/02/2018	0,2520	0,2220	0,2520	0,2340	134	30
22/02/2018	0,2480	0,2340	0,2480	0,2340	1.041	243
21/02/2018	0,2480	0,2480	0,2480	0,2340	5	1
20/02/2018	0,2520	0,2340	0,2340	0,2340	1.265	296
16/02/2018	0,0000	0,0000	0,0000	0,2340	0	0
15/02/2018	0,2500	0,2340	0,2500	0,2340	100	23
14/02/2018	0,2420	0,2340	0,2340	0,2340	1.835	432
13/02/2018	0,2580	0,2580	0,2580	0,2580	2.010	518
12/02/2018	0,0000	0,0000	0,0000	0,2400	0	0
09/02/2018	0,2580	0,2580	0,2580	0,2400	10	2
08/02/2018	0,2480	0,2380	0,2380	0,2400	10.460	2.504
07/02/2018	0,2400	0,2300	0,2400	0,2300	10.099	2.322
06/02/2018	0,2340	0,2200	0,2340	0,2200	7.000	1.554
05/02/2018	0,2460	0,2320	0,2340	0,2320	23.341	5.458
02/02/2018	0,2620	0,2420	0,2420	0,2540	910	230
01/02/2018	0,2560	0,2400	0,2560	0,2420	34.089	8.293
31/01/2018	0,2340	0,2260	0,2300	0,2340	6.457	1.492
30/01/2018	0,2480	0,2280	0,2480	0,2300	917	210
29/01/2018	0,2380	0,2380	0,2380	0,2380	10.000	2.380
26/01/2018	0,2400	0,2300	0,2340	0,2400	8.600	1.995
25/01/2018	0,2400	0,2300	0,2380	0,2340	23.900	5.609
24/01/2018	0,2320	0,2180	0,2180	0,2260	31.239	7.011
23/01/2018	0,2280	0,2180	0,2180	0,2200	6.015	1.323
22/01/2018	0,2340	0,2220	0,2260	0,2300	7.402	1.670
19/01/2018	0,2460	0,2440	0,2440	0,2460	704	172
18/01/2018	0,2440	0,2380	0,2440	0,2440	3.220	782
17/01/2018	0,2360	0,2360	0,2360	0,2360	2.380	561
16/01/2018	0,2360	0,2260	0,2360	0,2260	2.520	569
15/01/2018	0,2380	0,2180	0,2180	0,2260	3.358	757
12/01/2018	0,2400	0,2180	0,2200	0,2180	3.280	720
11/01/2018	0,2320	0,2200	0,2280	0,2200	8.910	2.029
10/01/2018	0,2260	0,2120	0,2260	0,2200	310	65
09/01/2018	0,2200	0,2200	0,2200	0,2200	2.832	623
08/01/2018	0,2220	0,2200	0,2200	0,2220	175	38
05/01/2018	0,2220	0,2180	0,2180	0,2220	12.032	2.639
04/01/2018	0,2260	0,2200	0,2260	0,2200	2.150	473
03/01/2018	0,0000	0,0000	0,0000	0,2320	0	0
02/01/2018	0,2240	0,1720	0,1720	0,2320	225	44
29/12/2017	0,2320	0,2320	0,2320	0,2320	50	11
28/12/2017	0,2260	0,2240	0,2260	0,2240	910	203
27/12/2017	0,2420	0,2020	0,2420	0,2060	9.280	1.931
22/12/2017	0,2160	0,2100	0,2160	0,2220	2.091	439
21/12/2017	0,2220	0,2220	0,2220	0,2220	13	2
20/12/2017	0,2180	0,2160	0,2180	0,2240	500	108
19/12/2017	0,0000	0,0000	0,0000	0,2240	0	0
18/12/2017	0,2180	0,2180	0,2180	0,2240	1.550	337
15/12/2017	0,0000	0,0000	0,0000	0,2240	0	0
14/12/2017	0,2240	0,2200	0,2200	0,2240	2.414	531
13/12/2017	0,2580	0,1960	0,1960	0,2480	51	11
12/12/2017	0,0000	0,0000	0,0000	0,2700	0	0
11/12/2017	0,0000	0,0000	0,0000	0,2700	0	0
08/12/2017	0,0000	0,0000	0,0000	0,2700	0	0
07/12/2017	0,2700	0,2700	0,2700	0,2700	10	2
06/12/2017	0,0000	0,0000	0,0000	0,2570	0	0
05/12/2017	0,0000	0,0000	0,0000	0,2570	0	0
04/12/2017	0,2570	0,2570	0,2570	0,2570	10	2
01/12/2017	0,2100	0,2100	0,2100	0,2100	355	74
30/11/2017	0,2250	0,2250	0,2250	0,2250	1	0
29/11/2017	0,0000	0,0000	0,0000	0,2430	0	0
28/11/2017	0,0000	0,0000	0,0000	0,2430	0	0
27/11/2017	0,2500	0,1820	0,2500	0,2430	1.417	259
24/11/2017	0,2520	0,1640	0,1910	0,1980	831	164
23/11/2017	0,2080	0,1800	0,1800	0,2080	594	119
22/11/2017	0,2520	0,2520	0,2520	0,2520	10	2
21/11/2017	0,2150	0,2150	0,2150	0,2150	10	2
20/11/2017	0,0000	0,0000	0,0000	0,2020	0	0
17/11/2017	0,2150	0,1500	0,2000	0,2020	1.517	267
16/11/2017	0,2230	0,1770	0,1770	0,2000	40	7
15/11/2017	0,2240	0,1560	0,1560	0,2230	21	4
14/11/2017	0,2280	0,1900	0,1900	0,1950	92	17
13/11/2017	0,2300	0,2300	0,2300	0,2300	10	2
10/11/2017	0,2290	0,2290	0,2290	0,2290	60	13
09/11/2017	0,2240	0,1600	0,1600	0,1810	222	40
08/11/2017	0,2230	0,1540	0,1540	0,2220	372	61
07/11/2017	0,0000	0,0000	0,0000	0,2180	0	0
06/11/2017	0,2180	0,1540	0,1540	0,2180	8.528	1.570
03/11/2017	0,0000	0,0000	0,0000	0,2190	0	0
02/11/2017	0,0000	0,0000	0,0000	0,2190	0	0
01/11/2017	0,2190	0,2100	0,2100	0,2190	510	108
31/10/2017	0,2300	0,2200	0,2300	0,2200	383	85
30/10/2017	0,0000	0,0000	0,0000	0,2300	0	0
27/10/2017	0,0000	0,0000	0,0000	0,2300	0	0
26/10/2017	0,0000	0,0000	0,0000	0,2300	0	0
25/10/2017	0,0000	0,0000	0,0000	0,2300	0	0
24/10/2017	0,2300	0,2300	0,2300	0,2300	110	25
23/10/2017	0,2390	0,2010	0,2390	0,2070	1.055	218
20/10/2017	0,2380	0,1960	0,2380	0,2330	130	27
19/10/2017	0,2500	0,2300	0,2500	0,2300	205	49
18/10/2017	0,2380	0,2100	0,2100	0,2340	6.325	1.459
17/10/2017	0,1990	0,1810	0,1810	0,1970	3.036	570
16/10/2017	0,2090	0,2090	0,2090	0,2090	50	10
13/10/2017	0,2130	0,2080	0,2130	0,2090	400	83
12/10/2017	0,2200	0,2000	0,2000	0,2130	1.550	330
11/10/2017	0,2210	0,2210	0,2210	0,2210	5	1
10/10/2017	0,2170	0,2170	0,2170	0,2170	50	10
09/10/2017	0,0000	0,0000	0,0000	0,2170	0	0
06/10/2017	0,0000	0,0000	0,0000	0,2170	0	0
05/10/2017	0,2170	0,2170	0,2170	0,2170	202	43
04/10/2017	0,2170	0,2150	0,2170	0,2170	439	95
03/10/2017	0,2000	0,2000	0,2000	0,2000	509	101
02/10/2017	0,1980	0,1810	0,1810	0,1930	5.499	1.062
29/09/2017	0,2090	0,1890	0,2090	0,2090	5.799	1.126
28/09/2017	0,2050	0,2050	0,2050	0,2050	4.000	820
27/09/2017	0,0000	0,0000	0,0000	0,1940	0	0
26/09/2017	0,2000	0,1940	0,1990	0,1940	5.726	1.121
25/09/2017	0,2020	0,1990	0,2020	0,2010	1.250	251
22/09/2017	0,2110	0,2110	0,2110	0,2110	2.100	443
21/09/2017	0,2310	0,2090	0,2090	0,2310	3.530	781
20/09/2017	0,2370	0,1960	0,1980	0,2100	2.730	573
19/09/2017	0,2530	0,1930	0,2530	0,1930	5.389	1.050
18/09/2017	0,2460	0,2200	0,2220	0,2200	4.944	1.096
15/09/2017	0,2470	0,2300	0,2300	0,2460	2.906	702
14/09/2017	0,2600	0,2600	0,2600	0,2600	3	0
13/09/2017	0,2300	0,2300	0,2300	0,2300	365	83
12/09/2017	0,0000	0,0000	0,0000	0,2670	0	0
11/09/2017	0,0000	0,0000	0,0000	0,2670	0	0
08/09/2017	0,0000	0,0000	0,0000	0,2670	0	0
07/09/2017	0,2670	0,2670	0,2670	0,2670	5	1
06/09/2017	0,2630	0,2630	0,2630	0,2630	20	5
05/09/2017	0,0000	0,0000	0,0000	0,2430	0	0
04/09/2017	0,0000	0,0000	0,0000	0,2430	0	0
01/09/2017	0,2440	0,2140	0,2140	0,2430	310	75
31/08/2017	0,2490	0,2490	0,2490	0,2490	35	8
30/08/2017	0,2600	0,2540	0,2600	0,2550	17	4
29/08/2017	0,2400	0,2340	0,2350	0,2400	1.910	447
28/08/2017	0,2570	0,2320	0,2330	0,2570	2.530	592
25/08/2017	0,2500	0,2460	0,2460	0,2500	627	154
24/08/2017	0,2490	0,2490	0,2490	0,2490	2.270	565
23/08/2017	0,2640	0,2410	0,2640	0,2500	1.565	377
22/08/2017	0,2590	0,2430	0,2430	0,2590	569	139
21/08/2017	0,0000	0,0000	0,0000	0,2740	0	0
18/08/2017	0,0000	0,0000	0,0000	0,2740	0	0
17/08/2017	0,2880	0,2500	0,2500	0,2740	240	65
16/08/2017	0,2730	0,2550	0,2550	0,2730	50	13
14/08/2017	0,2690	0,2690	0,2690	0,2690	50	13
11/08/2017	0,2700	0,2490	0,2490	0,2620	2.473	647
10/08/2017	0,2600	0,2580	0,2600	0,2590	1.500	388
09/08/2017	0,0000	0,0000	0,0000	0,2710	0	0
08/08/2017	0,0000	0,0000	0,0000	0,2710	0	0
07/08/2017	0,2790	0,2710	0,2790	0,2710	3.100	840
04/08/2017	0,2800	0,2790	0,2790	0,2790	2.200	614
03/08/2017	0,2790	0,2610	0,2790	0,2610	1.081	283
02/08/2017	0,2750	0,2660	0,2660	0,2750	15.346	4.123
01/08/2017	0,2670	0,2600	0,2630	0,2620	7.076	1.873
31/07/2017	0,2590	0,2430	0,2590	0,2570	3.425	835
28/07/2017	0,2610	0,2410	0,2600	0,2550	2.848	703
27/07/2017	0,2590	0,2510	0,2580	0,2510	9.537	2.438
26/07/2017	0,2620	0,2360	0,2620	0,2580	9.178	2.277
25/07/2017	0,2590	0,2210	0,2210	0,2590	15.501	3.643
24/07/2017	0,2600	0,2450	0,2600	0,2450	8.479	2.160
21/07/2017	0,2610	0,2500	0,2520	0,2610	5.070	1.269
20/07/2017	0,2650	0,2540	0,2650	0,2540	10.475	2.665
19/07/2017	0,2700	0,2530	0,2690	0,2700	1.685	446
18/07/2017	0,2650	0,2640	0,2650	0,2640	4.207	1.114
17/07/2017	0,2650	0,2600	0,2610	0,2630	16.250	4.264
14/07/2017	0,2760	0,2500	0,2510	0,2560	2.828	717
13/07/2017	0,2790	0,2700	0,2720	0,2700	13.745	3.732
12/07/2017	0,2850	0,2720	0,2730	0,2750	6.680	1.835
11/07/2017	0,2800	0,2720	0,2730	0,2800	4.700	1.290
10/07/2017	0,2810	0,2540	0,2810	0,2540	3.695	983
07/07/2017	0,2950	0,2750	0,2860	0,2780	7.274	2.054
06/07/2017	0,2880	0,2580	0,2640	0,2830	65.315	17.903
05/07/2017	0,2730	0,2640	0,2670	0,2710	29.044	7.807
04/07/2017	0,2900	0,2460	0,2820	0,2710	101.188	27.751
03/07/2017	0,2640	0,2590	0,2600	0,2640	39.369	10.328
30/06/2017	0,2400	0,2350	0,2400	0,2400	64.806	15.531
29/06/2017	0,2200	0,2000	0,2010	0,2190	83.671	17.279
28/06/2017	0,2040	0,2000	0,2020	0,2000	123.013	24.752
27/06/2017	0,2070	0,2000	0,2040	0,2010	51.577	10.393
26/06/2017	0,2100	0,1980	0,2100	0,2010	103.875	20.803
23/06/2017	0,2110	0,1950	0,2110	0,1980	56.845	11.276
22/06/2017	0,2040	0,1950	0,1960	0,1950	16.600	3.270
21/06/2017	0,2100	0,1980	0,2100	0,1990	30.000	6.016
20/06/2017	0,0000	0,0000	0,0000	0,2020	0	0
19/06/2017	0,2020	0,2020	0,2020	0,2020	1.000	202
16/06/2017	0,2030	0,2000	0,2030	0,2020	2.000	404
15/06/2017	0,0000	0,0000	0,0000	0,2190	0	0
14/06/2017	0,2190	0,2190	0,2190	0,2190	2.000	438
13/06/2017	0,0000	0,0000	0,0000	0,2000	0	0
12/06/2017	0,2140	0,1970	0,2140	0,2000	16.000	3.239
09/06/2017	0,0000	0,0000	0,0000	0,1960	0	0
08/06/2017	0,0000	0,0000	0,0000	0,1960	0	0
07/06/2017	0,0000	0,0000	0,0000	0,1960	0	0
06/06/2017	0,1850	0,1850	0,1850	0,1960	1.000	185
02/06/2017	0,1960	0,1960	0,1960	0,1960	112	21
01/06/2017	0,2000	0,1960	0,2000	0,1960	2.323	456
31/05/2017	0,2010	0,2010	0,2010	0,2130	202	40
30/05/2017	0,0000	0,0000	0,0000	0,2130	0	0
29/05/2017	0,2240	0,2230	0,2230	0,2130	589	131
26/05/2017	0,0000	0,0000	0,0000	0,2130	0	0
25/05/2017	0,0000	0,0000	0,0000	0,2130	0	0
24/05/2017	0,1920	0,1920	0,1920	0,2130	50	9
23/05/2017	0,0000	0,0000	0,0000	0,2130	0	0
22/05/2017	0,2350	0,2130	0,2150	0,2130	5.105	1.090
19/05/2017	0,2590	0,2140	0,2140	0,2360	120	28
18/05/2017	0,2590	0,2360	0,2360	0,2360	20	4
17/05/2017	0,2610	0,2200	0,2210	0,2360	8.497	2.022
16/05/2017	0,2450	0,2370	0,2400	0,2390	9.498	2.264
15/05/2017	0,2460	0,2350	0,2430	0,2400	15.649	3.735
12/05/2017	0,2240	0,2120	0,2120	0,2240	2.610	578
11/05/2017	0,2120	0,1980	0,2000	0,2040	26.479	5.439
10/05/2017	0,1980	0,1730	0,1730	0,1930	4.195	801
09/05/2017	0,1800	0,1800	0,1800	0,1800	2.000	360
08/05/2017	0,0000	0,0000	0,0000	0,1800	0	0
05/05/2017	0,0000	0,0000	0,0000	0,1800	0	0
04/05/2017	0,0000	0,0000	0,0000	0,1800	0	0
03/05/2017	0,1800	0,1800	0,1800	0,1800	3.700	666
02/05/2017	0,2060	0,2060	0,2060	0,1880	200	41
28/04/2017	0,0000	0,0000	0,0000	0,1880	0	0
27/04/2017	0,2060	0,2060	0,2060	0,1880	25	5
26/04/2017	0,1820	0,1820	0,1820	0,1880	187	34
25/04/2017	0,2030	0,1840	0,2030	0,1880	5.400	1.016
24/04/2017	0,1860	0,1810	0,1810	0,1850	11.890	2.201
21/04/2017	0,2010	0,1810	0,2010	0,2010	1.000	181
20/04/2017	0,0000	0,0000	0,0000	0,2010	0	0
19/04/2017	0,0000	0,0000	0,0000	0,2010	0	0
18/04/2017	0,0000	0,0000	0,0000	0,2010	0	0
13/04/2017	0,0000	0,0000	0,0000	0,2010	0	0
12/04/2017	0,0000	0,0000	0,0000	0,2010	0	0
11/04/2017	0,0000	0,0000	0,0000	0,2010	0	0
10/04/2017	0,1880	0,1880	0,1880	0,2010	112	21
07/04/2017	0,0000	0,0000	0,0000	0,2010	0	0
06/04/2017	0,0000	0,0000	0,0000	0,2010	0	0
05/04/2017	0,2050	0,2050	0,2050	0,2010	50	10
04/04/2017	0,2010	0,2010	0,2010	0,2010	500	100
03/04/2017	0,2000	0,1800	0,1840	0,1830	8.892	1.618
31/03/2017	0,0000	0,0000	0,0000	0,2000	0	0
30/03/2017	0,0000	0,0000	0,0000	0,2000	0	0
29/03/2017	0,0000	0,0000	0,0000	0,2000	0	0
28/03/2017	0,2000	0,2000	0,2000	0,2000	175	35
27/03/2017	0,0000	0,0000	0,0000	0,2000	0	0
24/03/2017	0,0000	0,0000	0,0000	0,2000	0	0
23/03/2017	0,2200	0,2200	0,2200	0,2000	200	44
22/03/2017	0,2000	0,2000	0,2000	0,2000	1.000	200
21/03/2017	0,2000	0,2000	0,2000	0,2000	2.000	400
20/03/2017	0,0000	0,0000	0,0000	0,1980	0	0
17/03/2017	0,0000	0,0000	0,0000	0,1980	0	0
16/03/2017	0,1800	0,1800	0,1800	0,1980	500	90
15/03/2017	0,2390	0,1980	0,2390	0,1980	4.052	837
14/03/2017	0,2490	0,2200	0,2490	0,2200	2.850	628
13/03/2017	0,2370	0,2340	0,2370	0,2340	6.270	1.471
10/03/2017	0,2900	0,2600	0,2600	0,2600	4.251	1.106
09/03/2017	0,2880	0,2880	0,2880	0,2880	3.332	959
08/03/2017	0,0000	0,0000	0,0000	0,3200	0	0
07/03/2017	0,0000	0,0000	0,0000	0,3200	0	0
06/03/2017	0,0000	0,0000	0,0000	0,3200	0	0
03/03/2017	0,0000	0,0000	0,0000	0,3200	0	0
02/03/2017	0,0000	0,0000	0,0000	0,3200	0	0
01/03/2017	0,0000	0,0000	0,0000	0,3200	0	0
28/02/2017	0,2880	0,2880	0,2880	0,3200	20	5
24/02/2017	0,2880	0,2880	0,2880	0,3200	300	86
23/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
22/02/2017	0,2880	0,2880	0,2880	0,3200	112	32
21/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
20/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
17/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
16/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
15/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
14/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
13/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
10/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
09/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
08/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
07/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
06/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
03/02/2017	0,3520	0,3520	0,3520	0,3200	35	12
02/02/2017	0,0000	0,0000	0,0000	0,3200	0	0
01/02/2017	0,3520	0,3520	0,3520	0,3200	1	0
31/01/2017	0,0000	0,0000	0,0000	0,3200	0	0
30/01/2017	0,3180	0,3180	0,3180	0,3200	31	9
27/01/2017	0,3200	0,3200	0,3200	0,3200	5	1
26/01/2017	0,3520	0,3000	0,3000	0,3000	5.550	1.738
25/01/2017	0,3200	0,3200	0,3200	0,3200	454	145
24/01/2017	0,0000	0,0000	0,0000	0,3510	0	0
23/01/2017	0,0000	0,0000	0,0000	0,3510	0	0
20/01/2017	0,0000	0,0000	0,0000	0,3510	0	0
19/01/2017	0,3510	0,3510	0,3510	0,3510	1.621	568
18/01/2017	0,4760	0,3900	0,4760	0,3900	501	195
17/01/2017	0,0000	0,0000	0,0000	0,4330	0	0
16/01/2017	0,0000	0,0000	0,0000	0,4330	0	0
13/01/2017	0,0000	0,0000	0,0000	0,4330	0	0
12/01/2017	0,0000	0,0000	0,0000	0,4330	0	0
11/01/2017	0,0000	0,0000	0,0000	0,4330	0	0
10/01/2017	0,0000	0,0000	0,0000	0,4330	0	0
09/01/2017	0,4330	0,3550	0,3550	0,4330	61	24
05/01/2017	0,0000	0,0000	0,0000	0,3940	0	0
04/01/2017	0,0000	0,0000	0,0000	0,3940	0	0
03/01/2017	0,3940	0,3940	0,3940	0,3940	78	30
02/01/2017	0,3940	0,3940	0,3940	0,3940	122	48

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:12:23.735	442.805,00	1,74	4,00	1,74	1,74
17:10:38.391	439.996,00	1,74	300,00	1,75	1,70
17:10:38.391	439.995,00	1,74	50,00	1,75	1,70
17:10:38.391	439.994,00	1,74	146,00	1,75	1,70
17:10:38.391	439.992,00	1,74	20,00	1,75	1,70
16:59:12.476	425.234,00	1,70	100,00	1,68	1,70
16:37:27.772	389.758,00	1,70	200,00	1,68	1,70
16:36:55.806	388.822,00	1,70	734,00	1,68	1,70
16:36:55.806	388.821,00	1,70	266,00	1,68	1,70
15:02:55.759	312.070,00	1,70	50,00	1,67	1,70

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

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

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

BTC/USD	97209.5
Χρυσός	2661.18

Αγορές

Premium Services

Χρηματιστήριο \

ΙΛΥΔΑ Α.Ε. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΙΛΥΔΑ Α.Ε. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV