Χρηματιστήριο \

ΕΚΤΕΡ Α.Ε. (ΚΟ)

ΕΚΤΕΡ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Κατασκευές
Δείκτες: ΓΔ ΣΑΓΔ FTSEA ΔΚΥ ASI
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

3,5500

Τελ. Ενημ.:

17:25

0,00 0,00%

Συν.Όγκος 53362
Όγκος πακέτων 0
Όγκος τελ.πράξης 100
Τζίρος 191985
Πράξεις 184

Αγορά

1 Εντολές 575 x 3,550

Saleside BBBBBBBBBBSSBBBSBBBBBBBBBBBBBB
Bid Ask Ratio 1.0:0.0

Χαμηλό Ημέρας Υψηλό Ημέρας

3,5200 3,6400

Άνοιγμα 3,52

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,30 3,55

Άνοιγμα τελευτ. δημοπρ. 3.5500
Όγκος ανοιγ. τελ. δημ. 185

Προηγ. Κλείσιμο

3.5500 0.0000 0.0000 %

Μέσος σταθμικό 3.5978
Εμπορευσιμότητα 0.4743
Κεφαλαιοποίηση € 39937500 εκ
Αρ. Μετοχών 11250000

Απόδοση

Αρχή εβδ.

3,50%

7 ημερών

5,34%

1 μηνός

29,56%

3 μηνών

25,00%

6 μηνών

113,21%

1 έτους

156,32%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

29/11/2023 09:48

ΕΚΤΕΡ Α.Ε. - ΝΕΑ ΣΥΜΒΑΣΗ ΕΡΓΟΥ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
29/11/2023	3,6400	3,5200	3,5200	3,5500	53.362	191.985
28/11/2023	3,6300	3,5300	3,5500	3,5500	61.531	221.287
27/11/2023	3,5900	3,4200	3,4500	3,5500	99.694	351.567
24/11/2023	3,4500	3,3300	3,3700	3,4300	44.260	150.577
23/11/2023	3,4100	3,3300	3,4000	3,3600	39.310	132.601
22/11/2023	3,4200	3,3500	3,4000	3,3600	40.999	138.562
21/11/2023	3,4800	3,3000	3,3000	3,3700	115.567	393.039
20/11/2023	3,3800	3,2600	3,2900	3,2800	72.932	241.092
17/11/2023	3,3500	3,2800	3,3500	3,3000	38.039	125.566
16/11/2023	3,3900	3,2900	3,3900	3,3500	26.268	87.272
15/11/2023	3,3700	3,2700	3,3500	3,3500	50.684	168.547
14/11/2023	3,4100	3,2700	3,3800	3,3500	65.659	218.897
13/11/2023	3,4000	3,2500	3,3600	3,3800	89.274	299.940
10/11/2023	3,3700	3,2500	3,3400	3,2800	80.248	266.365
09/11/2023	3,4300	3,3000	3,3400	3,3400	184.707	623.449
08/11/2023	3,3700	3,1800	3,2000	3,3000	172.072	561.689
07/11/2023	3,2400	3,0200	3,0600	3,1900	122.912	383.347
06/11/2023	3,0400	2,9700	2,9800	3,0300	82.778	248.679
03/11/2023	2,9900	2,8700	2,9500	2,9600	39.432	115.260
02/11/2023	3,0000	2,8800	2,9600	2,9300	48.956	145.137
01/11/2023	3,0500	2,9200	2,9200	2,9300	152.340	451.170
31/10/2023	2,8900	2,7800	2,7800	2,8900	79.586	226.613
30/10/2023	2,8000	2,7100	2,7100	2,7400	47.779	132.148
27/10/2023	2,8500	2,6900	2,7600	2,7000	29.975	82.435
26/10/2023	2,7900	2,6100	2,6500	2,7600	47.188	128.282
25/10/2023	2,7900	2,6700	2,7700	2,6700	40.373	109.705
24/10/2023	2,8500	2,6400	2,7000	2,7900	56.034	154.648
23/10/2023	2,8900	2,6500	2,8500	2,6700	56.430	153.347
20/10/2023	2,9200	2,8000	2,8400	2,8000	83.690	238.214
19/10/2023	2,9100	2,6900	2,7500	2,9000	179.206	512.137
18/10/2023	2,8300	2,6200	2,6800	2,7300	103.323	283.305
17/10/2023	2,6800	2,4600	2,4800	2,6700	89.178	228.951
16/10/2023	2,5200	2,4300	2,5100	2,4600	34.298	84.569
13/10/2023	2,5800	2,4600	2,5300	2,5000	70.901	176.598
12/10/2023	2,6900	2,5500	2,6700	2,5500	66.480	173.772
11/10/2023	2,6800	2,5700	2,6000	2,6200	58.729	154.637
10/10/2023	2,7100	2,5800	2,6000	2,6500	50.007	131.751
09/10/2023	2,6900	2,5300	2,6300	2,5300	89.680	232.808
05/10/2023	2,8000	2,5700	2,8000	2,6200	74.875	198.951
04/10/2023	2,9200	2,7200	2,8000	2,7500	194.227	547.211
03/10/2023	2,7900	2,5200	2,6000	2,7600	270.501	720.422
02/10/2023	2,2600	2,1800	2,2600	2,1800	65.239	144.725
29/09/2023	2,3000	2,2400	2,2400	2,2900	25.650	58.076
28/09/2023	2,3000	2,1900	2,2500	2,2300	34.486	77.335
27/09/2023	2,3800	2,2400	2,3600	2,2400	30.627	70.425
21/09/2023	2,3500	2,2000	2,3200	2,2400	92.090	209.485
20/09/2023	2,5300	2,2300	2,4300	2,3100	85.138	200.205
19/09/2023	2,6700	2,4200	2,6000	2,4500	70.211	175.031
18/09/2023	2,7600	2,6400	2,6500	2,6500	81.642	220.511
14/09/2023	2,6500	2,5200	2,6200	2,5500	51.525	132.621
13/09/2023	2,6200	2,5100	2,5600	2,6200	85.580	220.000
12/09/2023	2,5300	2,3800	2,4200	2,5300	73.359	181.020
11/09/2023	2,5200	2,3000	2,3500	2,4000	124.098	301.350
08/09/2023	2,4000	2,2300	2,3000	2,2900	131.358	302.298
07/09/2023	2,5400	2,3000	2,5300	2,3600	121.479	292.437
06/09/2023	2,6500	2,5200	2,5500	2,5300	48.138	123.935
05/09/2023	2,6400	2,5400	2,6400	2,5800	50.453	130.340
04/09/2023	2,7700	2,5900	2,7300	2,6200	42.881	112.916
31/08/2023	2,7600	2,6200	2,7100	2,7000	84.921	225.602
30/08/2023	2,8000	2,6500	2,7800	2,7000	87.645	237.917
29/08/2023	2,8500	2,7400	2,8000	2,7800	123.547	343.733
28/08/2023	2,9100	2,7900	2,8300	2,8400	50.710	143.211
25/08/2023	2,9500	2,7900	2,8800	2,8400	65.413	186.777
24/08/2023	2,9900	2,8800	2,9500	2,8800	111.183	328.239
22/08/2023	3,0800	2,8400	3,0000	3,0400	187.125	550.035
21/08/2023	3,1500	2,9500	3,1500	3,0000	138.974	423.609
18/08/2023	3,3400	3,0000	3,0700	3,1500	356.316	1.123.944
17/08/2023	3,0600	2,7000	2,7400	3,0600	281.094	819.554
16/08/2023	2,7000	2,4000	2,4600	2,7000	154.600	407.611
14/08/2023	2,4600	2,1800	2,3000	2,4600	89.571	208.121
11/08/2023	2,3500	2,1900	2,2600	2,2700	84.784	191.219
10/08/2023	2,4100	2,2700	2,3900	2,3000	75.893	176.226
09/08/2023	2,5000	2,3700	2,4500	2,4000	45.750	110.277
07/08/2023	2,5600	2,4300	2,5000	2,5400	61.796	153.941
04/08/2023	2,6000	2,4100	2,6000	2,4700	91.858	227.559
03/08/2023	2,6700	2,5300	2,5900	2,5300	90.234	234.426
02/08/2023	2,6400	2,5200	2,6400	2,5600	177.835	457.564
01/08/2023	2,7300	2,5100	2,5100	2,6400	253.696	665.575
28/07/2023	2,3300	2,2200	2,3000	2,2800	53.185	121.551
27/07/2023	2,3400	2,2600	2,2700	2,2800	38.594	88.308
26/07/2023	2,3400	2,2100	2,3400	2,2800	38.717	88.422
25/07/2023	2,3500	2,2500	2,2500	2,3000	105.006	241.782
24/07/2023	2,2500	2,1000	2,1200	2,2400	44.726	98.654
20/07/2023	2,2900	2,1300	2,2300	2,1600	67.240	147.397
19/07/2023	2,4500	2,2200	2,3700	2,2200	218.917	513.397
18/07/2023	2,3300	1,9850	1,9850	2,2900	311.499	680.585
17/07/2023	2,0300	1,8800	1,8800	1,9800	122.611	242.999
14/07/2023	1,8700	1,7450	1,7550	1,8700	54.047	97.043
13/07/2023	1,7650	1,7300	1,7300	1,7550	16.035	28.056
12/07/2023	1,8200	1,7500	1,8050	1,7500	23.966	42.325
11/07/2023	1,8000	1,7800	1,8000	1,7850	30.204	54.142
10/07/2023	1,8300	1,7800	1,8000	1,7900	13.764	24.788
06/07/2023	1,7950	1,7450	1,7850	1,7850	30.075	53.308
05/07/2023	1,8000	1,7700	1,7800	1,7700	29.812	53.342
04/07/2023	1,7700	1,7000	1,7000	1,7700	32.650	56.761
03/07/2023	1,7100	1,6900	1,7100	1,7100	9.435	16.028
29/06/2023	1,7350	1,7000	1,7150	1,7100	18.515	31.791
28/06/2023	1,7100	1,6900	1,7000	1,6900	15.377	26.116
27/06/2023	1,7200	1,6800	1,6800	1,6900	30.100	51.233
22/06/2023	1,6700	1,5950	1,6300	1,6050	70.433	115.042
21/06/2023	1,8800	1,6250	1,7900	1,6700	282.599	481.286
20/06/2023	1,8800	1,8000	1,8800	1,8300	18.159	33.130
19/06/2023	1,8800	1,8050	1,8600	1,8300	12.475	22.798
16/06/2023	1,8400	1,8000	1,8300	1,8300	20.595	37.387
14/06/2023	1,8800	1,8150	1,8450	1,8800	20.747	38.204
12/06/2023	1,8700	1,8000	1,8250	1,8700	54.373	99.811
09/06/2023	1,8400	1,7300	1,7550	1,8200	73.070	131.002
08/06/2023	1,7500	1,7200	1,7350	1,7200	14.825	25.783
31/05/2023	1,6800	1,6300	1,6350	1,6650	24.420	40.433
26/05/2023	1,6300	1,5800	1,6150	1,6050	23.784	38.108
24/05/2023	1,5800	1,5500	1,5700	1,5750	7.167	11.272
22/05/2023	1,6450	1,5500	1,5500	1,5850	21.068	33.737
17/05/2023	1,5400	1,5150	1,5350	1,5150	9.870	15.021
16/05/2023	1,5300	1,5100	1,5250	1,5300	17.126	25.985
15/05/2023	1,5500	1,5150	1,5500	1,5200	23.683	36.212
12/05/2023	1,5500	1,5150	1,5450	1,5500	30.972	47.389
10/05/2023	1,6000	1,5400	1,6000	1,5550	13.072	20.447
08/05/2023	1,5850	1,5300	1,5300	1,5850	9.992	15.504
05/05/2023	1,5650	1,5350	1,5450	1,5400	13.025	20.217
04/05/2023	1,6100	1,5150	1,6000	1,5500	23.656	36.448
02/05/2023	1,6650	1,5600	1,6650	1,5650	22.886	36.231
28/04/2023	1,6950	1,5950	1,6950	1,6600	29.039	47.193
26/04/2023	1,6800	1,6300	1,6350	1,6800	17.100	28.031
25/04/2023	1,6550	1,6050	1,6450	1,6400	30.429	49.872
24/04/2023	1,6600	1,5950	1,6600	1,6350	8.558	14.012
21/04/2023	1,6600	1,5900	1,6050	1,6500	25.711	42.014
19/04/2023	1,6700	1,6300	1,6500	1,6300	15.955	26.241
18/04/2023	1,6900	1,6500	1,6800	1,6700	17.938	30.084
13/04/2023	1,7200	1,6800	1,7050	1,6850	53.492	90.796
12/04/2023	1,7550	1,7000	1,7500	1,7000	24.099	41.759
04/04/2023	1,7150	1,5000	1,5000	1,6500	178.555	297.193
03/04/2023	1,4850	1,4100	1,4450	1,4750	28.229	40.932
31/03/2023	1,4400	1,4050	1,4350	1,4300	12.710	18.026
30/03/2023	1,4200	1,4000	1,4000	1,4000	15.925	22.371
29/03/2023	1,4000	1,3850	1,4000	1,3900	10.380	14.476
28/03/2023	1,4200	1,3750	1,4200	1,3800	13.295	18.475
27/03/2023	1,4250	1,3950	1,4200	1,4000	36.298	50.980
24/03/2023	1,4550	1,3900	1,4550	1,4200	22.671	32.010
23/03/2023	1,4600	1,4200	1,4450	1,4350	21.666	31.074
22/03/2023	1,4850	1,4100	1,4500	1,4150	15.191	21.865
21/03/2023	1,4350	1,3800	1,4100	1,4300	15.740	22.117
20/03/2023	1,4000	1,3850	1,3850	1,3900	16.192	22.548
17/03/2023	1,4350	1,3300	1,3300	1,3950	21.688	30.313
16/03/2023	1,3900	1,3300	1,3900	1,3450	16.327	22.356
15/03/2023	1,4300	1,3400	1,4000	1,3600	26.081	36.331
14/03/2023	1,4050	1,3400	1,3800	1,4000	23.882	32.711
13/03/2023	1,3800	1,3400	1,3700	1,3700	31.544	42.827
10/03/2023	1,4000	1,3750	1,3950	1,3900	26.581	36.815
09/03/2023	1,4200	1,3800	1,3800	1,4150	18.783	26.320
08/03/2023	1,4450	1,3900	1,4250	1,3900	27.099	38.089
07/03/2023	1,4700	1,4100	1,4250	1,4300	21.230	30.809
06/03/2023	1,4900	1,4250	1,4900	1,4250	28.780	41.655
03/03/2023	1,5350	1,4900	1,5350	1,5050	13.238	19.908
02/03/2023	1,5200	1,4900	1,5200	1,5150	17.646	26.494
01/03/2023	1,5750	1,5300	1,5600	1,5300	20.380	31.501
28/02/2023	1,6200	1,5450	1,6200	1,5450	27.550	43.447
24/02/2023	1,6200	1,5700	1,6200	1,5850	13.508	21.525
23/02/2023	1,6250	1,5700	1,5700	1,6100	12.455	19.913
22/02/2023	1,6450	1,5800	1,6400	1,6000	23.012	37.113
21/02/2023	1,6500	1,6000	1,6400	1,6200	15.763	25.573
20/02/2023	1,6900	1,6300	1,6850	1,6400	16.238	26.952
17/02/2023	1,6850	1,6300	1,6850	1,6800	19.974	33.164
16/02/2023	1,6850	1,6250	1,6700	1,6850	14.862	24.686
15/02/2023	1,6700	1,5900	1,6500	1,6700	32.337	53.170
14/02/2023	1,6600	1,6000	1,6100	1,6500	20.517	33.305
13/02/2023	1,6750	1,6000	1,6400	1,6400	41.283	67.747
10/02/2023	1,6450	1,5900	1,6450	1,6000	15.906	25.647
09/02/2023	1,6500	1,5750	1,6500	1,6200	18.822	30.469
08/02/2023	1,6500	1,6000	1,6500	1,6200	24.600	39.938
07/02/2023	1,6250	1,5600	1,5750	1,6200	27.813	44.373
06/02/2023	1,5950	1,5450	1,5700	1,5600	21.904	34.278
03/02/2023	1,6150	1,5400	1,5600	1,5700	20.772	32.709
02/02/2023	1,6000	1,5450	1,5700	1,5600	42.058	66.291
01/02/2023	1,6300	1,5300	1,6300	1,5400	38.240	59.732
31/01/2023	1,6500	1,5950	1,6400	1,6000	26.535	42.949
30/01/2023	1,6400	1,5700	1,6000	1,6350	36.979	59.758
27/01/2023	1,6250	1,4900	1,5450	1,6000	83.402	131.336
26/01/2023	1,5350	1,4800	1,5100	1,5250	12.469	18.918
25/01/2023	1,5250	1,4650	1,5250	1,4800	18.555	27.452
24/01/2023	1,5450	1,4900	1,5250	1,4950	16.984	25.751
23/01/2023	1,5500	1,4800	1,5500	1,5350	28.418	43.111
20/01/2023	1,5650	1,4900	1,5650	1,5050	14.484	21.984
19/01/2023	1,5750	1,4850	1,5750	1,5250	18.500	28.160
18/01/2023	1,5650	1,5000	1,5350	1,5350	30.277	46.129
17/01/2023	1,5650	1,4750	1,4750	1,5600	35.672	55.162
16/01/2023	1,5500	1,4800	1,5500	1,5200	15.370	23.252
13/01/2023	1,5450	1,5000	1,5400	1,5000	23.224	35.545
12/01/2023	1,5400	1,4600	1,4600	1,5100	21.853	33.109
11/01/2023	1,5900	1,4900	1,5900	1,5100	22.126	33.439
10/01/2023	1,5850	1,5300	1,5750	1,5500	15.647	24.283
09/01/2023	1,5900	1,5150	1,5800	1,5900	18.154	28.355
05/01/2023	1,5700	1,5100	1,5600	1,5600	47.884	73.658
04/01/2023	1,5600	1,5000	1,5600	1,5300	18.046	27.438
03/01/2023	1,5800	1,5200	1,5800	1,5550	13.513	20.900
02/01/2023	1,5800	1,5350	1,5400	1,5500	23.348	36.218
30/12/2022	1,5450	1,5200	1,5350	1,5400	26.225	40.176
29/12/2022	1,5350	1,4850	1,5300	1,5350	61.601	93.681
28/12/2022	1,5400	1,4950	1,5050	1,5000	26.589	40.322
27/12/2022	1,5250	1,4500	1,4500	1,5150	50.642	75.968
23/12/2022	1,4950	1,4500	1,4750	1,4600	32.491	47.929
22/12/2022	1,4800	1,4000	1,4350	1,4750	47.305	68.497
21/12/2022	1,4200	1,3300	1,3350	1,4150	32.328	44.474
20/12/2022	1,3500	1,2900	1,3150	1,3450	9.419	12.460
19/12/2022	1,3400	1,2750	1,3400	1,3150	10.847	14.030
16/12/2022	1,3200	1,2750	1,2750	1,3100	13.864	18.073
15/12/2022	1,3700	1,3000	1,3550	1,3000	14.294	18.958
14/12/2022	1,3500	1,3050	1,3500	1,3500	7.664	10.173
13/12/2022	1,3500	1,3150	1,3200	1,3150	8.485	11.306
12/12/2022	1,3750	1,3100	1,3750	1,3250	7.636	10.294
09/12/2022	1,3850	1,2950	1,2950	1,3500	24.335	32.707
08/12/2022	1,3850	1,3100	1,3850	1,3200	8.088	10.741
07/12/2022	1,3800	1,3250	1,3800	1,3400	9.439	12.651
06/12/2022	1,3950	1,3500	1,3950	1,3650	5.206	7.099
05/12/2022	1,3700	1,2800	1,3400	1,3700	49.852	64.624
02/12/2022	1,3700	1,3200	1,3700	1,3200	19.061	25.860
01/12/2022	1,4000	1,3600	1,3600	1,3800	11.144	15.374
30/11/2022	1,4400	1,3350	1,4400	1,3800	21.180	28.946
29/11/2022	1,3950	1,3650	1,3900	1,3900	11.263	15.454
28/11/2022	1,4650	1,3850	1,4600	1,3850	10.616	15.021
25/11/2022	1,4550	1,4000	1,4550	1,4400	11.434	16.378
24/11/2022	1,4650	1,4250	1,4500	1,4250	14.067	20.270
23/11/2022	1,4500	1,3950	1,4150	1,4400	18.882	26.873
22/11/2022	1,4050	1,3550	1,4050	1,3950	11.404	15.799
21/11/2022	1,3900	1,3600	1,3900	1,3850	5.611	7.694
18/11/2022	1,4100	1,3500	1,4100	1,3700	18.263	25.085
17/11/2022	1,3850	1,3600	1,3800	1,3600	12.707	17.469
16/11/2022	1,4300	1,3650	1,4300	1,3900	14.791	20.633
15/11/2022	1,4400	1,4050	1,4350	1,4300	13.279	18.817
14/11/2022	1,4450	1,3950	1,4450	1,4400	9.721	13.836
11/11/2022	1,4750	1,4000	1,4750	1,4200	7.019	9.963
10/11/2022	1,4500	1,4300	1,4400	1,4450	3.021	4.350
09/11/2022	1,4400	1,3800	1,4400	1,4300	10.833	15.143
08/11/2022	1,4750	1,3550	1,4600	1,4150	10.217	14.399
07/11/2022	1,4700	1,4100	1,4550	1,4300	15.518	22.238
04/11/2022	1,5000	1,4300	1,5000	1,4300	19.909	28.867
03/11/2022	1,4850	1,4350	1,4600	1,4750	9.842	14.288
02/11/2022	1,4850	1,4400	1,4700	1,4550	13.554	19.770
01/11/2022	1,5050	1,4600	1,5000	1,4650	19.534	28.833
31/10/2022	1,5150	1,4650	1,4900	1,4900	37.056	55.209
27/10/2022	1,5200	1,4700	1,5200	1,4950	9.839	14.599
26/10/2022	1,5300	1,4500	1,4900	1,5000	65.985	98.796
25/10/2022	1,4750	1,4250	1,4600	1,4500	26.327	38.065
24/10/2022	1,5000	1,4500	1,4500	1,4550	43.257	63.913
21/10/2022	1,4600	1,4000	1,4200	1,4500	77.177	110.984
20/10/2022	1,4250	1,3850	1,4050	1,4050	45.752	64.408
19/10/2022	1,4300	1,3850	1,4300	1,4100	17.566	24.583
18/10/2022	1,4350	1,3950	1,4350	1,4200	29.212	41.366
17/10/2022	1,4200	1,3500	1,3550	1,4200	61.108	85.536
14/10/2022	1,3850	1,3450	1,3700	1,3650	22.383	30.539
13/10/2022	1,4000	1,3450	1,4000	1,3450	27.420	37.414
12/10/2022	1,4100	1,3650	1,3900	1,3900	30.500	42.232
11/10/2022	1,4200	1,3800	1,4200	1,4000	36.030	50.520
10/10/2022	1,4150	1,3450	1,3900	1,4100	38.117	53.257
07/10/2022	1,4200	1,3250	1,3250	1,3650	92.509	127.092
06/10/2022	1,3850	1,3350	1,3700	1,3500	24.482	33.333
05/10/2022	1,4150	1,3100	1,4150	1,3700	102.244	139.298
04/10/2022	1,4300	1,3800	1,4000	1,4000	35.579	49.823
03/10/2022	1,4000	1,3250	1,3450	1,4000	32.349	44.263
30/09/2022	1,4150	1,3400	1,4000	1,3800	80.151	110.135
29/09/2022	1,3500	1,3100	1,3350	1,3500	22.993	30.592
28/09/2022	1,3450	1,2900	1,3450	1,3400	21.237	27.821
27/09/2022	1,3800	1,3100	1,3300	1,3400	52.023	69.775
26/09/2022	1,3500	1,2650	1,3450	1,3300	11.262	14.762
23/09/2022	1,3400	1,2750	1,3350	1,3150	7.252	9.486
22/09/2022	1,3450	1,3000	1,3400	1,3000	11.112	14.616
21/09/2022	1,3500	1,2750	1,2750	1,3500	26.127	34.410
20/09/2022	1,3250	1,2800	1,3250	1,3000	11.766	15.367
19/09/2022	1,3500	1,3100	1,3500	1,3250	7.331	9.755
16/09/2022	1,3650	1,2800	1,3050	1,3600	44.693	60.048
15/09/2022	1,3400	1,2700	1,3050	1,3300	32.498	42.841
14/09/2022	1,3400	1,2700	1,3000	1,2950	22.633	29.709
13/09/2022	1,3300	1,2850	1,3300	1,2950	22.241	29.229
12/09/2022	1,3400	1,2750	1,3000	1,3050	12.081	15.624
09/09/2022	1,3800	1,2250	1,2950	1,2950	103.697	136.089
08/09/2022	1,2800	1,2200	1,2200	1,2600	35.285	43.998
07/09/2022	1,2450	1,1700	1,2050	1,2400	14.673	17.756
06/09/2022	1,2400	1,2000	1,2200	1,2050	9.135	11.019
05/09/2022	1,2200	1,2000	1,2150	1,2150	7.372	8.936
02/09/2022	1,2850	1,2050	1,2450	1,2500	28.456	34.967
01/09/2022	1,2750	1,2400	1,2450	1,2550	13.548	16.885
31/08/2022	1,2600	1,2000	1,2000	1,2550	17.774	21.922
30/08/2022	1,3000	1,2200	1,2400	1,2400	21.981	27.526
29/08/2022	1,2750	1,2350	1,2450	1,2500	11.827	14.827
26/08/2022	1,3000	1,2400	1,2800	1,2950	7.843	9.967
25/08/2022	1,2550	1,1550	1,1650	1,2350	40.267	49.377
24/08/2022	1,2000	1,1750	1,1800	1,1950	10.685	12.734
23/08/2022	1,2250	1,1850	1,2000	1,2050	21.701	26.187
22/08/2022	1,2700	1,2100	1,2500	1,2100	14.069	17.307
19/08/2022	1,2600	1,2200	1,2600	1,2500	9.697	11.984
18/08/2022	1,2650	1,2250	1,2600	1,2400	38.422	47.626
17/08/2022	1,3000	1,2250	1,3000	1,2250	11.686	14.575
16/08/2022	1,3500	1,2650	1,3500	1,2900	12.977	16.945
12/08/2022	1,3200	1,2800	1,3200	1,3000	7.543	9.817
11/08/2022	1,3500	1,2800	1,3300	1,3100	33.802	44.531
10/08/2022	1,3150	1,2600	1,2950	1,3100	26.420	34.166
09/08/2022	1,3000	1,2550	1,2950	1,2700	23.419	30.018
08/08/2022	1,2800	1,1850	1,1850	1,2800	68.888	84.922
05/08/2022	1,1900	1,1400	1,1900	1,1650	32.314	38.090
04/08/2022	1,1900	1,1500	1,1500	1,1800	7.987	9.345
03/08/2022	1,2100	1,1650	1,2000	1,1650	11.025	13.003
02/08/2022	1,2000	1,1400	1,1500	1,1800	20.463	24.182
01/08/2022	1,1950	1,1400	1,1400	1,1750	5.015	5.879
29/07/2022	1,1900	1,1600	1,1600	1,1900	11.862	14.010
28/07/2022	1,1950	1,1550	1,1800	1,1700	16.275	19.206
27/07/2022	1,1800	1,1450	1,1600	1,1800	11.996	14.004
26/07/2022	1,1700	1,1400	1,1450	1,1600	11.059	12.760
25/07/2022	1,1700	1,1250	1,1700	1,1600	14.125	16.297
22/07/2022	1,1800	1,1200	1,1400	1,1600	38.173	44.357
21/07/2022	1,1450	1,1200	1,1350	1,1300	9.010	10.181
20/07/2022	1,1400	1,1100	1,1400	1,1250	21.535	24.170
19/07/2022	1,1400	1,1000	1,1300	1,1400	6.410	7.189
18/07/2022	1,1450	1,1000	1,1450	1,1350	12.283	13.817
15/07/2022	1,1100	1,0550	1,0700	1,1100	10.543	11.411
14/07/2022	1,0850	1,0350	1,0850	1,0700	22.637	23.906
13/07/2022	1,1050	1,0600	1,0700	1,0650	28.462	30.611
12/07/2022	1,1150	1,0700	1,0900	1,1100	20.585	22.454
11/07/2022	1,1250	1,0750	1,1250	1,0900	25.699	27.912
08/07/2022	1,1200	1,0750	1,1200	1,1000	34.497	37.789
07/07/2022	1,1350	1,0950	1,1250	1,1000	46.619	51.803
06/07/2022	1,1400	1,0800	1,0850	1,1250	84.783	93.164
05/07/2022	1,1250	1,0400	1,0900	1,0600	153.894	168.311
04/07/2022	1,0800	0,9820	0,9820	1,0700	18.390	19.485
01/07/2022	1,0150	0,9640	0,9640	1,0150	41.178	40.586
30/06/2022	0,9800	0,9480	0,9660	0,9640	7.093	6.806
29/06/2022	0,9760	0,9480	0,9480	0,9560	15.334	14.759
28/06/2022	0,9740	0,9460	0,9460	0,9560	13.174	12.686
27/06/2022	0,9780	0,9200	0,9200	0,9640	24.225	23.370
24/06/2022	0,9500	0,9200	0,9440	0,9500	8.339	7.805
23/06/2022	0,9560	0,9160	0,9160	0,9560	5.629	5.216
22/06/2022	0,9460	0,9160	0,9460	0,9440	4.134	3.846
21/06/2022	0,9480	0,9180	0,9480	0,9460	20.095	18.725
20/06/2022	0,9500	0,9180	0,9500	0,9180	54.180	50.304
17/06/2022	0,9780	0,9120	0,9120	0,9440	14.775	14.046
16/06/2022	0,9940	0,9120	0,9940	0,9120	16.824	16.167
15/06/2022	1,0000	0,9800	0,9800	1,0000	6.912	6.888
14/06/2022	1,0000	0,9700	0,9700	1,0000	14.313	14.198
10/06/2022	1,0450	0,9960	1,0150	1,0200	8.757	8.858
09/06/2022	1,0500	1,0200	1,0250	1,0350	7.342	7.530
08/06/2022	1,0400	1,0150	1,0350	1,0250	2.970	3.040
07/06/2022	1,0500	1,0350	1,0350	1,0350	10.176	10.639
06/06/2022	1,0800	1,0550	1,0800	1,0550	5.801	6.170
03/06/2022	1,0650	1,0450	1,0650	1,0650	4.791	5.034
02/06/2022	1,0600	1,0350	1,0600	1,0450	7.912	8.301
01/06/2022	1,0500	1,0150	1,0150	1,0250	27.501	28.488
31/05/2022	1,0300	1,0100	1,0100	1,0300	8.073	8.285
30/05/2022	1,0650	1,0250	1,0650	1,0250	9.529	9.930
27/05/2022	1,0500	1,0350	1,0450	1,0400	14.161	14.804
26/05/2022	1,0500	1,0200	1,0200	1,0500	13.036	13.590
25/05/2022	1,0550	1,0250	1,0250	1,0450	9.916	10.317
24/05/2022	1,0450	1,0150	1,0300	1,0450	11.396	11.732
23/05/2022	1,0500	1,0150	1,0500	1,0400	3.507	3.611
20/05/2022	1,0450	1,0150	1,0300	1,0400	9.240	9.590
19/05/2022	1,0400	1,0000	1,0100	1,0400	7.851	7.993
18/05/2022	1,0650	1,0250	1,0500	1,0500	23.722	24.743
17/05/2022	1,0300	0,9900	1,0000	1,0200	22.067	22.299
16/05/2022	1,0200	0,9880	1,0000	0,9900	9.537	9.561
13/05/2022	1,0150	0,9920	1,0150	1,0000	6.875	6.876
12/05/2022	1,0200	0,9700	0,9700	1,0100	3.461	3.451
11/05/2022	1,0350	0,9800	0,9800	1,0200	22.705	22.712
10/05/2022	1,0250	0,9680	0,9840	1,0000	13.910	14.006
09/05/2022	1,0450	1,0000	1,0450	1,0000	9.062	9.259
06/05/2022	1,0450	0,9700	0,9800	1,0250	32.801	33.407
05/05/2022	1,0700	1,0200	1,0700	1,0250	22.941	23.934
04/05/2022	1,0800	1,0400	1,0750	1,0450	14.981	15.924
03/05/2022	1,0850	1,0300	1,0600	1,0650	33.712	35.714
29/04/2022	1,0900	1,0600	1,0750	1,0600	7.898	8.458
28/04/2022	1,1000	1,0650	1,0700	1,0700	43.585	46.806
27/04/2022	1,1200	1,0700	1,0700	1,0750	125.598	137.335
26/04/2022	1,1500	1,1100	1,1200	1,1150	13.582	15.272
21/04/2022	1,1650	1,1300	1,1300	1,1500	28.620	32.995
20/04/2022	1,1850	1,1400	1,1600	1,1400	29.312	34.053
19/04/2022	1,1700	1,1450	1,1500	1,1600	31.982	37.003
14/04/2022	1,1400	1,1200	1,1350	1,1400	35.858	40.703
13/04/2022	1,1450	1,1000	1,1400	1,1200	44.109	49.896
12/04/2022	1,1400	1,1000	1,1150	1,1150	33.820	37.783
11/04/2022	1,1350	1,0400	1,0400	1,1200	71.656	78.507
08/04/2022	1,0800	1,0450	1,0800	1,0500	11.347	12.098
07/04/2022	1,0600	1,0200	1,0300	1,0600	9.666	10.054
06/04/2022	1,0900	1,0250	1,0900	1,0400	31.870	33.167
05/04/2022	1,0950	1,0600	1,0950	1,0800	5.974	6.400
04/04/2022	1,0950	1,0600	1,0900	1,0800	6.156	6.685
01/04/2022	1,0850	1,0450	1,0450	1,0750	4.162	4.475
31/03/2022	1,1000	1,0500	1,1000	1,0750	16.332	17.701
30/03/2022	1,1000	1,0300	1,0650	1,0900	38.520	41.274
29/03/2022	1,0750	1,0400	1,0750	1,0450	10.150	10.670
28/03/2022	1,0600	1,0300	1,0500	1,0300	6.066	6.356
24/03/2022	1,0400	1,0200	1,0300	1,0250	6.727	6.946
23/03/2022	1,0550	1,0150	1,0250	1,0200	18.111	18.624
22/03/2022	1,0550	1,0150	1,0400	1,0400	34.846	35.890
21/03/2022	1,0600	1,0200	1,0400	1,0400	6.800	7.064
18/03/2022	1,0550	1,0300	1,0400	1,0300	17.300	17.997
17/03/2022	1,0700	1,0150	1,0250	1,0200	10.129	10.475
16/03/2022	1,0700	1,0350	1,0700	1,0400	16.221	17.033
15/03/2022	1,0250	0,9900	0,9900	1,0250	17.657	17.856
14/03/2022	1,0800	1,0100	1,0550	1,0350	12.348	12.785
11/03/2022	1,0250	0,9940	1,0200	1,0250	24.601	24.702
10/03/2022	1,0350	0,9640	1,0100	0,9900	7.826	7.765
09/03/2022	1,0600	0,9660	0,9660	1,0000	50.318	51.259
08/03/2022	1,0300	0,9700	1,0300	0,9780	29.544	29.294
04/03/2022	1,0750	1,0000	1,0450	1,0350	23.780	24.393
03/03/2022	1,1000	1,0500	1,0800	1,0750	14.970	16.131
02/03/2022	1,0950	1,0400	1,0500	1,0700	18.881	19.936
01/03/2022	1,1200	1,0750	1,0750	1,0800	9.602	10.452
28/02/2022	1,1300	1,0700	1,1300	1,1050	33.781	36.686
25/02/2022	1,1650	1,0900	1,0900	1,1650	18.700	21.006
24/02/2022	1,1300	1,0650	1,1000	1,0650	83.054	91.358
23/02/2022	1,1950	1,1600	1,1750	1,1900	13.839	16.253
22/02/2022	1,1900	1,1600	1,1600	1,1750	30.607	35.890
21/02/2022	1,2250	1,1800	1,2100	1,2000	14.064	16.794
18/02/2022	1,2300	1,1850	1,1850	1,2100	1.505	1.808
17/02/2022	1,2250	1,2000	1,2250	1,2100	7.383	8.907
16/02/2022	1,2300	1,1900	1,2250	1,2100	26.992	32.614
15/02/2022	1,2200	1,1700	1,1700	1,2100	15.529	18.566
14/02/2022	1,2100	1,1500	1,2100	1,1650	37.333	43.730
11/02/2022	1,2350	1,2000	1,2000	1,2300	18.136	22.187
10/02/2022	1,2300	1,2000	1,2300	1,2200	27.824	33.995
09/02/2022	1,2450	1,2150	1,2150	1,2250	7.741	9.506
08/02/2022	1,2550	1,2150	1,2350	1,2150	18.592	22.979
07/02/2022	1,2550	1,2150	1,2550	1,2150	12.243	15.028
04/02/2022	1,2450	1,2050	1,2450	1,2450	13.161	16.218
03/02/2022	1,2450	1,2250	1,2400	1,2350	6.711	8.272
02/02/2022	1,2700	1,2400	1,2550	1,2400	18.499	23.253
01/02/2022	1,2700	1,2150	1,2700	1,2400	6.556	8.028
31/01/2022	1,2600	1,2200	1,2600	1,2400	10.804	13.458
28/01/2022	1,2800	1,2100	1,2800	1,2200	6.670	8.173
27/01/2022	1,2550	1,2000	1,2050	1,2550	7.913	9.721
26/01/2022	1,2500	1,2050	1,2050	1,2200	7.392	9.113
25/01/2022	1,2350	1,2000	1,2050	1,2000	14.718	17.776
24/01/2022	1,2450	1,2050	1,2300	1,2100	14.161	17.331
21/01/2022	1,2800	1,2500	1,2500	1,2600	7.888	9.975
20/01/2022	1,3350	1,2750	1,3100	1,2750	32.387	42.367
19/01/2022	1,3050	1,2700	1,3000	1,3050	24.451	31.528
18/01/2022	1,3000	1,2700	1,2700	1,2900	13.722	17.628
17/01/2022	1,3100	1,2750	1,2750	1,3100	6.211	7.983
14/01/2022	1,3150	1,2750	1,2950	1,2950	17.752	23.001
13/01/2022	1,3350	1,2900	1,3350	1,2950	60.949	80.557
12/01/2022	1,3400	1,2650	1,2750	1,3200	66.231	86.277
11/01/2022	1,2700	1,2100	1,2100	1,2600	12.376	15.450
10/01/2022	1,2500	1,2000	1,2000	1,2400	18.522	22.852
07/01/2022	1,2150	1,1900	1,1950	1,2150	10.175	12.261
05/01/2022	1,2300	1,1950	1,2300	1,2100	8.831	10.707
04/01/2022	1,2200	1,1850	1,2200	1,2200	5.205	6.249
03/01/2022	1,2150	1,1800	1,1800	1,2100	5.111	6.168
31/12/2021	1,1950	1,1800	1,1950	1,1850	5.886	6.996
30/12/2021	1,2200	1,1800	1,2200	1,2100	4.235	5.061
29/12/2021	1,2300	1,2000	1,2050	1,2000	7.491	9.052
28/12/2021	1,2300	1,1950	1,2000	1,2300	4.852	5.858
27/12/2021	1,2250	1,1900	1,2250	1,2200	4.173	5.090
23/12/2021	1,2100	1,1700	1,2100	1,2000	20.265	24.143
22/12/2021	1,2500	1,2050	1,2500	1,2100	16.166	19.920
21/12/2021	1,2500	1,2050	1,2050	1,2450	15.176	18.577
20/12/2021	1,2350	1,1650	1,1800	1,2300	25.784	30.756
17/12/2021	1,2300	1,1800	1,2300	1,1950	28.261	33.671
16/12/2021	1,2300	1,2200	1,2300	1,2300	7.793	9.548
15/12/2021	1,2250	1,2000	1,2000	1,2150	11.424	13.864
14/12/2021	1,2300	1,2000	1,2300	1,2100	8.116	9.831
13/12/2021	1,2900	1,2200	1,2900	1,2350	17.236	21.347
10/12/2021	1,2600	1,2200	1,2300	1,2500	26.504	32.777
09/12/2021	1,2400	1,2000	1,2000	1,2200	14.710	18.055
08/12/2021	1,2450	1,2200	1,2450	1,2300	12.327	15.220
07/12/2021	1,2450	1,2000	1,2050	1,2450	19.822	24.306
06/12/2021	1,2150	1,1800	1,1950	1,2000	7.960	9.462
03/12/2021	1,2150	1,1800	1,1900	1,1800	16.600	19.778
02/12/2021	1,2000	1,1800	1,1850	1,1800	12.206	14.522
01/12/2021	1,2050	1,1700	1,1800	1,2000	22.672	27.132
30/11/2021	1,1900	1,1500	1,1550	1,1800	24.571	28.777
29/11/2021	1,2050	1,1300	1,1550	1,1700	45.235	52.785
26/11/2021	1,1800	1,1300	1,1600	1,1400	41.707	48.155
25/11/2021	1,2250	1,2000	1,2100	1,2250	11.414	13.846
24/11/2021	1,2100	1,1700	1,2000	1,1900	12.295	14.535
23/11/2021	1,2200	1,1600	1,2200	1,1850	71.663	84.478
22/11/2021	1,2550	1,2200	1,2500	1,2200	20.737	25.524
19/11/2021	1,2750	1,2300	1,2700	1,2550	32.729	40.869
18/11/2021	1,2650	1,2550	1,2600	1,2650	9.130	11.513
17/11/2021	1,2750	1,2450	1,2450	1,2700	19.477	24.611
16/11/2021	1,2800	1,2400	1,2700	1,2700	28.015	35.487
15/11/2021	1,2800	1,2400	1,2650	1,2700	32.039	40.423
12/11/2021	1,2850	1,2550	1,2850	1,2650	26.401	33.539
11/11/2021	1,2900	1,2500	1,2500	1,2750	10.742	13.722
10/11/2021	1,2900	1,2500	1,2900	1,2750	37.000	46.601
09/11/2021	1,2900	1,2500	1,2500	1,2600	40.077	50.902
08/11/2021	1,2850	1,2500	1,2850	1,2800	23.223	29.522
05/11/2021	1,2600	1,2300	1,2600	1,2600	15.626	19.526
04/11/2021	1,3000	1,2500	1,2800	1,2500	42.275	53.617
03/11/2021	1,3050	1,2750	1,2750	1,2800	39.362	50.472
02/11/2021	1,3150	1,2850	1,3150	1,2900	18.791	24.356
01/11/2021	1,3350	1,2800	1,3200	1,3150	31.223	40.758
29/10/2021	1,3300	1,3000	1,3250	1,3200	50.295	66.030
27/10/2021	1,3200	1,2650	1,2750	1,3150	115.055	149.077
26/10/2021	1,3100	1,2350	1,2450	1,2800	97.008	123.318
25/10/2021	1,2550	1,2450	1,2550	1,2500	47.932	59.981
22/10/2021	1,2850	1,2550	1,2850	1,2600	69.524	87.985
21/10/2021	1,2900	1,2400	1,2400	1,2650	234.660	297.706
20/10/2021	1,2400	1,2150	1,2250	1,2350	107.138	131.637
19/10/2021	1,2250	1,2100	1,2250	1,2250	9.533	11.622
18/10/2021	1,2450	1,2100	1,2250	1,2150	90.999	111.167
15/10/2021	1,2200	1,1950	1,1950	1,2150	21.537	26.092
14/10/2021	1,2100	1,1900	1,2000	1,2050	23.568	28.238
13/10/2021	1,2200	1,1850	1,1850	1,2150	19.794	23.798
12/10/2021	1,2150	1,1950	1,2100	1,2100	15.871	19.191
11/10/2021	1,2400	1,2050	1,2200	1,2100	16.232	19.831
08/10/2021	1,2400	1,2050	1,2050	1,2400	52.861	64.816
07/10/2021	1,2500	1,2150	1,2400	1,2200	25.062	30.827
06/10/2021	1,2700	1,2000	1,2100	1,2400	12.077	14.781
05/10/2021	1,2400	1,1900	1,2400	1,2200	33.525	40.570
04/10/2021	1,2400	1,2000	1,2150	1,2200	34.218	41.628
01/10/2021	1,2500	1,2150	1,2150	1,2350	18.268	22.533
30/09/2021	1,3100	1,2200	1,2850	1,2200	38.563	48.316
29/09/2021	1,2800	1,1650	1,1800	1,2800	92.483	112.327
28/09/2021	1,2300	1,1800	1,2150	1,2000	25.435	30.676
27/09/2021	1,2500	1,2000	1,2400	1,2150	10.390	12.760
24/09/2021	1,2600	1,2000	1,2450	1,2250	30.865	38.212
23/09/2021	1,2700	1,2100	1,2600	1,2550	12.720	15.822
22/09/2021	1,2500	1,2300	1,2400	1,2450	16.150	19.985
21/09/2021	1,2500	1,2200	1,2500	1,2450	10.350	12.773
20/09/2021	1,2500	1,2200	1,2350	1,2450	16.485	20.342
17/09/2021	1,2950	1,2700	1,2900	1,2700	6.360	8.169
16/09/2021	1,2950	1,2650	1,2850	1,2950	12.170	15.627
15/09/2021	1,2750	1,2350	1,2350	1,2750	14.870	18.594
14/09/2021	1,2700	1,2450	1,2650	1,2500	30.283	37.944
13/09/2021	1,3050	1,2450	1,3000	1,2600	18.995	23.962
10/09/2021	1,3250	1,2650	1,3250	1,2800	18.019	23.190
09/09/2021	1,3250	1,2650	1,2900	1,2750	43.550	56.768
08/09/2021	1,2900	1,2650	1,2900	1,2850	14.340	18.297
07/09/2021	1,3150	1,2850	1,3000	1,2900	17.667	23.033
06/09/2021	1,3600	1,3000	1,3600	1,3150	12.628	16.614
03/09/2021	1,3600	1,3150	1,3450	1,3300	29.514	39.502
02/09/2021	1,3750	1,3450	1,3750	1,3450	24.012	32.681
01/09/2021	1,4050	1,3500	1,3900	1,3600	76.364	105.113
31/08/2021	1,3700	1,2700	1,2950	1,3450	63.054	82.654
30/08/2021	1,3100	1,2600	1,2700	1,2800	28.257	36.323
27/08/2021	1,2850	1,2400	1,2400	1,2500	18.408	23.324
26/08/2021	1,2800	1,2500	1,2700	1,2600	28.583	36.096
25/08/2021	1,3150	1,2600	1,3150	1,2700	19.409	24.775
24/08/2021	1,3100	1,2650	1,2800	1,2950	11.837	15.210
23/08/2021	1,2800	1,2300	1,2350	1,2800	26.393	33.147
20/08/2021	1,2550	1,2000	1,2300	1,2350	28.816	35.322
19/08/2021	1,2700	1,2000	1,2700	1,2250	46.940	57.378
18/08/2021	1,3000	1,2500	1,3000	1,2700	18.296	23.142
17/08/2021	1,3100	1,2800	1,2900	1,2950	5.408	7.000
16/08/2021	1,3300	1,2850	1,3300	1,3000	20.028	25.911
13/08/2021	1,3600	1,2450	1,2450	1,3250	28.272	37.261
12/08/2021	1,3000	1,2500	1,3000	1,2650	16.699	21.041
11/08/2021	1,2950	1,2500	1,2600	1,2700	27.244	34.564
10/08/2021	1,3000	1,2500	1,2950	1,2600	15.360	19.454
09/08/2021	1,2800	1,2500	1,2650	1,2700	11.937	15.090
06/08/2021	1,3300	1,2800	1,3050	1,2800	4.175	5.392
05/08/2021	1,3500	1,2900	1,3400	1,3050	18.942	24.981
04/08/2021	1,3500	1,3000	1,3500	1,3150	11.990	15.808
03/08/2021	1,3650	1,3200	1,3300	1,3200	43.117	57.895
02/08/2021	1,3300	1,3000	1,3200	1,3300	27.217	35.847
30/07/2021	1,3100	1,2500	1,3100	1,2900	21.476	27.369
29/07/2021	1,3250	1,2800	1,3100	1,2800	15.423	20.100
28/07/2021	1,3500	1,2750	1,3500	1,3000	33.373	43.404
27/07/2021	1,3500	1,2650	1,3000	1,3400	105.376	139.385
26/07/2021	1,3500	1,2650	1,2750	1,3000	143.771	187.882
23/07/2021	1,2900	1,1850	1,2100	1,2700	112.724	139.401
22/07/2021	1,1900	1,1000	1,1000	1,1900	83.432	96.812
21/07/2021	1,1000	1,0550	1,0600	1,0900	34.223	37.234
20/07/2021	1,0750	1,0250	1,0400	1,0600	18.638	19.355
19/07/2021	1,1000	1,0400	1,0950	1,0450	30.702	32.689
16/07/2021	1,1150	1,0950	1,0950	1,1150	20.396	22.538
15/07/2021	1,1200	1,0900	1,1000	1,1150	10.324	11.350
14/07/2021	1,1450	1,0800	1,1450	1,0900	35.267	38.884
13/07/2021	1,1450	1,0700	1,0950	1,1450	14.738	16.311
12/07/2021	1,1600	1,1100	1,1200	1,1250	13.070	14.728
09/07/2021	1,1900	1,1400	1,1450	1,1500	43.424	50.878
08/07/2021	1,2000	1,1200	1,1200	1,1500	78.933	91.249
07/07/2021	1,1200	1,0850	1,0900	1,1150	13.754	15.206
06/07/2021	1,1300	1,0800	1,1300	1,0950	39.783	43.629
05/07/2021	1,1600	1,1000	1,1600	1,1300	12.770	14.334
02/07/2021	1,1750	1,1400	1,1750	1,1550	16.586	19.120
01/07/2021	1,1900	1,1300	1,1900	1,1500	8.005	9.229
30/06/2021	1,1850	1,1350	1,1850	1,1650	11.390	13.027
29/06/2021	1,1750	1,1400	1,1750	1,1450	9.234	10.673
28/06/2021	1,1900	1,1500	1,1850	1,1700	20.769	24.115
25/06/2021	1,2100	1,1700	1,1800	1,1800	14.774	17.521
24/06/2021	1,2100	1,1600	1,2100	1,1800	8.791	10.314
23/06/2021	1,2150	1,1700	1,2150	1,1800	19.110	22.697
22/06/2021	1,2250	1,1800	1,2250	1,2150	27.947	33.350
18/06/2021	1,2700	1,1950	1,2700	1,1950	32.936	40.487
17/06/2021	1,2950	1,2200	1,2650	1,2600	66.648	84.925
16/06/2021	1,3250	1,2400	1,2600	1,2600	103.392	131.701
15/06/2021	1,2550	1,2000	1,2050	1,2350	52.691	64.752
14/06/2021	1,2600	1,2250	1,2400	1,2350	25.696	31.970
11/06/2021	1,2500	1,2150	1,2200	1,2400	35.816	44.207
10/06/2021	1,2300	1,1800	1,2050	1,2300	37.071	44.986
09/06/2021	1,2250	1,1800	1,2250	1,2100	12.926	15.579
08/06/2021	1,2600	1,2100	1,2600	1,2300	23.533	28.841
07/06/2021	1,2550	1,2050	1,2400	1,2450	54.284	67.126
04/06/2021	1,2300	1,1800	1,2050	1,2300	63.549	76.986
03/06/2021	1,1900	1,1600	1,1800	1,1800	25.603	30.016
02/06/2021	1,1900	1,0950	1,0950	1,1800	46.341	53.600
01/06/2021	1,1150	1,0700	1,1000	1,1150	20.800	22.707
31/05/2021	1,1200	1,1000	1,1200	1,1150	17.749	19.778
28/05/2021	1,1000	1,0700	1,0850	1,0900	6.935	7.531
27/05/2021	1,1000	1,0600	1,0750	1,0650	26.745	28.793
26/05/2021	1,0850	1,0600	1,0750	1,0750	20.481	21.989
25/05/2021	1,0900	1,0650	1,0900	1,0900	14.110	15.229
24/05/2021	1,1300	1,0800	1,1000	1,1050	24.522	27.172
21/05/2021	1,1050	1,0450	1,0850	1,1000	35.433	37.883
20/05/2021	1,1000	1,0400	1,0500	1,0950	25.065	26.849
19/05/2021	1,1000	1,0300	1,0800	1,0500	20.410	21.881
18/05/2021	1,1200	1,0850	1,1150	1,0900	16.163	17.761
17/05/2021	1,1350	1,0900	1,1300	1,1100	7.297	8.071
14/05/2021	1,1300	1,0600	1,0900	1,1200	26.930	29.446
13/05/2021	1,0850	1,0250	1,0450	1,0750	40.528	42.975
12/05/2021	1,0750	1,0400	1,0400	1,0600	16.877	17.794
11/05/2021	1,0800	1,0250	1,0350	1,0650	35.896	37.515
10/05/2021	1,1050	1,0500	1,0700	1,0650	52.417	55.940
07/05/2021	1,1150	1,0850	1,1000	1,0900	19.158	21.015
06/05/2021	1,1450	1,1000	1,1400	1,1200	28.516	31.904
05/05/2021	1,1650	1,1200	1,1350	1,1350	49.683	56.769
29/04/2021	1,1800	1,1100	1,1200	1,1650	61.487	70.167
28/04/2021	1,1400	1,0850	1,0850	1,1350	51.331	57.094
27/04/2021	1,1150	1,0900	1,1150	1,1000	47.794	52.634
26/04/2021	1,1650	1,0950	1,1400	1,1150	133.985	148.743
23/04/2021	1,1450	1,0850	1,1100	1,1100	42.843	47.496
22/04/2021	1,1250	1,0700	1,0750	1,1200	58.726	64.342
21/04/2021	1,0850	1,0550	1,0700	1,0800	26.216	28.014
20/04/2021	1,0850	1,0550	1,0600	1,0800	36.225	38.649
19/04/2021	1,0950	1,0500	1,0950	1,0700	19.487	20.873
16/04/2021	1,1450	1,0700	1,1150	1,1100	91.951	102.404
15/04/2021	1,1600	1,0600	1,1200	1,1200	51.707	58.017
14/04/2021	1,1200	1,0300	1,0650	1,1200	86.064	92.785
13/04/2021	1,0750	1,0500	1,0650	1,0650	8.465	8.951
12/04/2021	1,0800	1,0350	1,0600	1,0750	41.606	43.943
09/04/2021	1,0950	1,0400	1,0850	1,0550	23.626	25.227
08/04/2021	1,1100	1,0500	1,0700	1,0800	27.373	29.475
07/04/2021	1,0800	1,0200	1,0400	1,0500	39.777	41.550
06/04/2021	1,1400	1,0350	1,0800	1,0400	47.189	51.686
01/04/2021	1,1000	1,0600	1,1000	1,0900	22.607	24.490
31/03/2021	1,1000	1,0700	1,0900	1,0800	20.850	22.603
30/03/2021	1,0760	1,0040	1,0040	1,0700	42.432	44.432
29/03/2021	1,0140	0,9510	0,9620	1,0100	97.642	96.698
26/03/2021	0,9700	0,9310	0,9310	0,9620	26.987	25.784
24/03/2021	0,9570	0,9320	0,9500	0,9420	4.380	4.145
23/03/2021	0,9560	0,9100	0,9400	0,9400	5.192	4.822
22/03/2021	0,9670	0,9260	0,9670	0,9500	18.665	17.682
19/03/2021	0,9470	0,9000	0,9000	0,9470	65.380	61.042
18/03/2021	0,9200	0,8760	0,8760	0,9000	36.015	32.456
17/03/2021	0,8990	0,8750	0,8870	0,8760	9.696	8.586
16/03/2021	0,8900	0,8620	0,8900	0,8620	22.222	19.323
12/03/2021	0,9000	0,8750	0,8830	0,8940	6.097	5.434
11/03/2021	0,9040	0,8720	0,8890	0,8960	44.778	39.592
10/03/2021	0,8880	0,8380	0,8500	0,8880	21.196	18.447
09/03/2021	0,8520	0,8380	0,8400	0,8430	9.805	8.299
08/03/2021	0,8500	0,8300	0,8440	0,8490	4.709	3.950
05/03/2021	0,8580	0,8320	0,8390	0,8370	3.525	3.014
04/03/2021	0,8480	0,8210	0,8410	0,8300	7.075	5.913
03/03/2021	0,8600	0,8240	0,8290	0,8480	8.526	7.180
02/03/2021	0,8250	0,8010	0,8060	0,8200	7.068	5.760
01/03/2021	0,8380	0,8060	0,8060	0,8110	9.594	7.931
26/02/2021	0,8140	0,7900	0,8140	0,8020	8.040	6.448
25/02/2021	0,8190	0,8040	0,8040	0,8100	13.500	10.989
24/02/2021	0,8340	0,8050	0,8340	0,8050	14.881	12.214
23/02/2021	0,8300	0,7980	0,8100	0,8200	32.961	26.967
22/02/2021	0,8160	0,8010	0,8040	0,8080	22.445	18.092
19/02/2021	0,8200	0,8000	0,8100	0,8020	20.625	16.694
18/02/2021	0,8080	0,7970	0,7980	0,7970	3.606	2.885
17/02/2021	0,8210	0,8000	0,8210	0,8030	9.341	7.554
16/02/2021	0,8580	0,8140	0,8580	0,8210	2.620	2.189
15/02/2021	0,8490	0,8360	0,8360	0,8480	1.235	1.046
12/02/2021	0,8220	0,8000	0,8090	0,8200	4.920	3.991
11/02/2021	0,8250	0,7940	0,7940	0,8030	15.391	12.370
10/02/2021	0,8330	0,7970	0,8330	0,8060	6.801	5.488
09/02/2021	0,8470	0,7920	0,8090	0,8090	5.402	4.406
08/02/2021	0,8490	0,7800	0,7890	0,8400	16.383	13.204
05/02/2021	0,7880	0,7700	0,7700	0,7800	6.590	5.128
04/02/2021	0,7800	0,7620	0,7780	0,7700	3.700	2.858
03/02/2021	0,7800	0,7560	0,7800	0,7700	18.350	14.057
02/02/2021	0,7890	0,7700	0,7720	0,7720	7.980	6.222
01/02/2021	0,8150	0,7600	0,8150	0,7660	7.127	5.538
29/01/2021	0,7990	0,7740	0,7800	0,7740	6.805	5.387
28/01/2021	0,8000	0,7500	0,7600	0,8000	19.673	15.253
27/01/2021	0,8000	0,7610	0,8000	0,7790	22.987	17.850
26/01/2021	0,8100	0,7820	0,8100	0,7820	8.152	6.499
25/01/2021	0,8300	0,7760	0,8240	0,7950	27.738	22.028
22/01/2021	0,8700	0,8330	0,8700	0,8360	8.874	7.500
21/01/2021	0,8800	0,8500	0,8530	0,8700	5.771	4.981
20/01/2021	0,8800	0,8500	0,8530	0,8690	15.221	13.159
19/01/2021	0,8690	0,8510	0,8600	0,8680	8.210	7.082
18/01/2021	0,8730	0,8300	0,8730	0,8500	15.747	13.380
15/01/2021	0,8560	0,8400	0,8400	0,8500	9.095	7.687
14/01/2021	0,8960	0,8250	0,8700	0,8630	13.194	11.370
13/01/2021	0,8760	0,8400	0,8400	0,8760	11.577	9.879
12/01/2021	0,8860	0,8400	0,8750	0,8400	14.774	12.672
11/01/2021	0,8880	0,8600	0,8850	0,8750	20.008	17.500
08/01/2021	0,9350	0,8900	0,9290	0,8900	7.409	6.749
07/01/2021	0,9230	0,8880	0,8990	0,9090	28.509	25.861
05/01/2021	0,9350	0,8940	0,9350	0,8980	26.810	24.287
04/01/2021	0,9480	0,9200	0,9350	0,9270	46.258	43.220
31/12/2020	0,9370	0,9010	0,9300	0,9010	25.691	23.626
30/12/2020	0,9300	0,8990	0,9140	0,9250	10.868	10.018
29/12/2020	0,9190	0,8980	0,8980	0,9160	40.663	37.036
28/12/2020	0,9200	0,8920	0,8980	0,8960	33.273	29.948
23/12/2020	0,9200	0,9000	0,9080	0,9030	9.952	9.060
22/12/2020	0,9090	0,8770	0,8770	0,9090	2.433	2.179
21/12/2020	0,9390	0,8670	0,9390	0,8920	28.113	24.847
18/12/2020	0,9470	0,9220	0,9380	0,9390	10.362	9.668
17/12/2020	0,9410	0,9040	0,9060	0,9370	33.871	31.227
16/12/2020	0,9710	0,9140	0,9600	0,9480	9.701	9.196
15/12/2020	0,9660	0,9080	0,9080	0,9550	25.492	24.293
14/12/2020	0,9620	0,8900	0,9330	0,9460	55.183	50.759
11/12/2020	0,9280	0,8800	0,8900	0,9000	34.791	31.187
10/12/2020	0,9520	0,8800	0,9520	0,8960	13.867	12.558
09/12/2020	0,9800	0,9200	0,9660	0,9340	19.748	18.471
08/12/2020	0,9830	0,9340	0,9680	0,9340	24.327	23.288
07/12/2020	0,9740	0,8940	0,9240	0,9700	90.627	85.721
04/12/2020	0,9120	0,8930	0,9120	0,9000	19.330	17.434
03/12/2020	0,9000	0,8510	0,8800	0,8950	14.919	13.216
02/12/2020	0,8990	0,8610	0,8850	0,8870	12.958	11.394
01/12/2020	0,9050	0,8620	0,8750	0,8900	48.020	42.391
30/11/2020	0,8810	0,8500	0,8810	0,8650	18.394	15.820
27/11/2020	0,9130	0,8700	0,8800	0,8790	47.942	42.607
26/11/2020	0,9100	0,8500	0,8650	0,8820	90.785	80.208
25/11/2020	0,8670	0,7820	0,8000	0,8490	61.066	51.069
24/11/2020	0,8270	0,8000	0,8270	0,8070	12.652	10.338
23/11/2020	0,8370	0,7890	0,7890	0,8140	25.312	20.638
20/11/2020	0,8200	0,7960	0,7960	0,8170	40.958	33.197
19/11/2020	0,7880	0,7320	0,7320	0,7810	18.497	14.042
18/11/2020	0,7800	0,7220	0,7400	0,7580	31.796	23.851
17/11/2020	0,8000	0,7480	0,7540	0,7580	10.310	7.884
16/11/2020	0,7980	0,7650	0,7800	0,7710	33.878	26.416
13/11/2020	0,7700	0,7370	0,7460	0,7680	19.636	14.902
12/11/2020	0,7520	0,7340	0,7440	0,7490	21.045	15.643
11/11/2020	0,7590	0,7400	0,7480	0,7450	4.514	3.359
10/11/2020	0,7620	0,6930	0,6930	0,7360	19.517	14.430
09/11/2020	0,7260	0,6600	0,6600	0,7180	26.338	18.628
06/11/2020	0,6780	0,6470	0,6470	0,6780	10.123	6.693
05/11/2020	0,6510	0,6300	0,6330	0,6470	10.457	6.706
04/11/2020	0,6490	0,6300	0,6480	0,6300	4.112	2.614
03/11/2020	0,6390	0,6000	0,6190	0,6370	31.189	19.130
02/11/2020	0,6400	0,6120	0,6200	0,6260	14.010	8.622
30/10/2020	0,6220	0,6000	0,6220	0,6120	6.326	3.853
29/10/2020	0,6400	0,5860	0,6390	0,6060	44.467	26.769
27/10/2020	0,6600	0,6310	0,6600	0,6310	12.391	8.016
26/10/2020	0,6940	0,6520	0,6930	0,6570	35.779	23.799
23/10/2020	0,7090	0,7000	0,7090	0,7070	1.042	736
22/10/2020	0,7150	0,6900	0,7130	0,7020	9.923	6.965
21/10/2020	0,7280	0,6970	0,7000	0,7260	14.142	10.085
20/10/2020	0,7000	0,6640	0,7000	0,6970	42.012	28.612
19/10/2020	0,7300	0,6900	0,7300	0,6910	41.789	29.170
16/10/2020	0,7350	0,7020	0,7140	0,7200	29.284	20.784
15/10/2020	0,7360	0,7030	0,7360	0,7270	5.495	3.928
14/10/2020	0,7670	0,7260	0,7670	0,7280	21.252	15.639
13/10/2020	0,7890	0,7500	0,7890	0,7550	38.813	29.496
12/10/2020	0,8200	0,7540	0,8100	0,7710	10.064	7.867
09/10/2020	0,8300	0,7840	0,7840	0,8170	17.508	14.318
08/10/2020	0,8390	0,7600	0,7600	0,8100	30.506	24.302
07/10/2020	0,8000	0,7520	0,7520	0,7820	6.020	4.666
06/10/2020	0,7800	0,7350	0,7350	0,7800	5.251	3.950
05/10/2020	0,7850	0,7410	0,7700	0,7470	3.370	2.577
02/10/2020	0,7800	0,7480	0,7800	0,7600	13.800	10.443
01/10/2020	0,8000	0,7600	0,7890	0,7870	30.411	23.893
30/09/2020	0,8200	0,7600	0,7700	0,7970	18.574	14.619
29/09/2020	0,8000	0,7550	0,7610	0,7700	8.333	6.379
28/09/2020	0,8000	0,7590	0,7590	0,7740	6.748	5.276
25/09/2020	0,8060	0,7610	0,8060	0,7610	4.812	3.732
24/09/2020	0,7890	0,7500	0,7880	0,7890	15.180	11.714
23/09/2020	0,8100	0,7880	0,8100	0,7880	2.920	2.327
22/09/2020	0,8150	0,7920	0,8150	0,7970	5.713	4.551
21/09/2020	0,8400	0,8000	0,8400	0,8060	25.235	20.413
18/09/2020	0,8500	0,8250	0,8500	0,8380	1.975	1.653
17/09/2020	0,8780	0,8320	0,8580	0,8440	11.041	9.426
16/09/2020	0,8660	0,8040	0,8270	0,8650	30.842	25.733
15/09/2020	0,8390	0,8100	0,8300	0,8160	6.030	4.964
14/09/2020	0,8300	0,8030	0,8280	0,8200	14.582	11.890
11/09/2020	0,8400	0,7940	0,8400	0,8050	2.054	1.660
10/09/2020	0,8240	0,8000	0,8000	0,8150	2.706	2.192
09/09/2020	0,8360	0,8060	0,8360	0,8300	1.559	1.289
08/09/2020	0,8600	0,7940	0,8580	0,8040	6.770	5.598
07/09/2020	0,8460	0,8200	0,8310	0,8300	4.562	3.790
04/09/2020	0,8380	0,8040	0,8040	0,8380	5.543	4.567
03/09/2020	0,8400	0,8040	0,8120	0,8210	6.138	5.041
02/09/2020	0,8440	0,8040	0,8440	0,8210	3.231	2.679
01/09/2020	0,8490	0,8250	0,8400	0,8390	4.112	3.423
31/08/2020	0,8400	0,8150	0,8300	0,8340	11.910	9.831
28/08/2020	0,8400	0,8000	0,8400	0,8130	8.133	6.608
27/08/2020	0,8400	0,8030	0,8100	0,8300	30.059	24.861
26/08/2020	0,8170	0,7260	0,7260	0,8100	9.451	7.496
25/08/2020	0,7660	0,7220	0,7220	0,7660	1.906	1.441
24/08/2020	0,7620	0,7400	0,7620	0,7580	1.610	1.220
21/08/2020	0,7880	0,7470	0,7820	0,7560	5.025	3.783
20/08/2020	0,7790	0,7400	0,7790	0,7550	10.567	7.972
19/08/2020	0,7740	0,7580	0,7720	0,7650	7.700	5.889
18/08/2020	0,8900	0,7230	0,8900	0,7590	24.825	18.556
17/08/2020	0,7500	0,7130	0,7500	0,7230	15.340	11.098
14/08/2020	0,7430	0,7300	0,7430	0,7340	2.100	1.543
13/08/2020	0,7400	0,7280	0,7320	0,7290	2.588	1.899
12/08/2020	0,7590	0,7140	0,7140	0,7320	3.556	2.637
11/08/2020	0,7460	0,7190	0,7190	0,7450	3.342	2.458
10/08/2020	0,7480	0,7060	0,7470	0,7380	23.200	17.002
07/08/2020	0,7980	0,7600	0,7880	0,7800	11.408	8.926
06/08/2020	0,7900	0,7580	0,7900	0,7790	2.810	2.195
05/08/2020	0,8000	0,7920	0,7970	0,7950	4.866	3.879
04/08/2020	0,8070	0,7830	0,7870	0,7990	6.446	5.129
03/08/2020	0,8430	0,7950	0,8280	0,8020	19.952	16.217
31/07/2020	0,8500	0,6840	0,7140	0,8280	40.221	31.822
30/07/2020	0,7100	0,6900	0,6960	0,7000	8.578	6.001
29/07/2020	0,7100	0,6940	0,6940	0,7030	1.820	1.278
28/07/2020	0,7000	0,6840	0,6900	0,6860	7.800	5.392
27/07/2020	0,6980	0,6740	0,6960	0,6810	9.162	6.240
24/07/2020	0,7160	0,6960	0,7160	0,6970	2.403	1.689
23/07/2020	0,7200	0,6800	0,7190	0,6890	3.900	2.726
22/07/2020	0,7200	0,6950	0,7100	0,6990	8.768	6.164
21/07/2020	0,7210	0,6950	0,7210	0,7050	14.280	10.016
20/07/2020	0,7300	0,7200	0,7200	0,7250	3.601	2.610
17/07/2020	0,7100	0,7070	0,7070	0,7090	5.742	4.067
16/07/2020	0,7100	0,6910	0,6920	0,7000	10.035	7.028
15/07/2020	0,7160	0,6790	0,6830	0,7140	9.621	6.823
14/07/2020	0,7160	0,6800	0,6830	0,7010	6.402	4.485
13/07/2020	0,7050	0,6720	0,6950	0,7000	21.264	14.728
10/07/2020	0,6900	0,6700	0,6800	0,6870	12.001	8.192
09/07/2020	0,6900	0,6690	0,6900	0,6810	21.015	14.291
08/07/2020	0,7000	0,6800	0,7000	0,6900	8.210	5.667
07/07/2020	0,7180	0,6980	0,7180	0,6990	10.810	7.593
06/07/2020	0,7180	0,6900	0,7150	0,7180	20.605	14.446
03/07/2020	0,7200	0,6900	0,6900	0,7000	31.080	21.942
02/07/2020	0,6950	0,6710	0,6810	0,6880	9.634	6.607
01/07/2020	0,7160	0,6710	0,6900	0,6810	17.460	11.986
30/06/2020	0,6920	0,6790	0,6790	0,6900	9.237	6.298
29/06/2020	0,7200	0,6700	0,7200	0,6760	49.547	34.051
26/06/2020	0,7840	0,7100	0,7840	0,7180	75.456	56.000
25/06/2020	0,7940	0,7800	0,7940	0,7840	5.666	4.445
24/06/2020	0,8000	0,7760	0,8000	0,7790	10.743	8.469
23/06/2020	0,8000	0,7900	0,7960	0,7970	11.700	9.327
22/06/2020	0,7850	0,7760	0,7800	0,7850	2.133	1.662
19/06/2020	0,7990	0,7700	0,7760	0,7800	11.220	8.821
18/06/2020	0,7970	0,7700	0,7970	0,7910	7.983	6.206
17/06/2020	0,8180	0,7960	0,8040	0,7970	7.916	6.373
16/06/2020	0,8190	0,7900	0,8000	0,7960	28.820	23.116
15/06/2020	0,7910	0,7460	0,7460	0,7910	3.350	2.600
12/06/2020	0,8000	0,7620	0,7960	0,8000	3.120	2.444
11/06/2020	0,7980	0,7550	0,7820	0,7810	5.047	3.887
10/06/2020	0,8440	0,8000	0,8440	0,8020	10.291	8.378
09/06/2020	0,8780	0,8100	0,8780	0,8190	26.224	21.611
05/06/2020	0,8800	0,8400	0,8600	0,8500	13.111	11.231
04/06/2020	0,8760	0,8200	0,8300	0,8370	27.495	23.171
03/06/2020	0,8340	0,8080	0,8080	0,8300	22.261	18.340
02/06/2020	0,8280	0,7940	0,7990	0,8080	11.620	9.459
01/06/2020	0,8000	0,7740	0,7940	0,7990	5.800	4.567
29/05/2020	0,7900	0,7870	0,7900	0,7870	5.250	4.138
28/05/2020	0,8050	0,7800	0,8000	0,7960	33.348	26.369
27/05/2020	0,7980	0,7700	0,7700	0,7960	29.873	23.373
26/05/2020	0,7760	0,7500	0,7760	0,7690	3.737	2.856
25/05/2020	0,7810	0,7650	0,7800	0,7660	25.537	19.795
22/05/2020	0,7900	0,7610	0,7880	0,7730	4.859	3.754
21/05/2020	0,7880	0,7610	0,7700	0,7610	9.620	7.449
20/05/2020	0,7950	0,7500	0,7550	0,7650	18.764	14.362
19/05/2020	0,7800	0,7500	0,7670	0,7500	17.911	13.620
18/05/2020	0,7840	0,7640	0,7640	0,7670	3.370	2.597
15/05/2020	0,7750	0,7520	0,7700	0,7520	16.144	12.356
14/05/2020	0,7980	0,7610	0,7620	0,7650	14.728	11.359
13/05/2020	0,7960	0,7680	0,7960	0,7740	9.672	7.510
12/05/2020	0,8000	0,7720	0,7870	0,7860	7.220	5.677
11/05/2020	0,8280	0,7800	0,8170	0,7960	13.366	10.669
08/05/2020	0,8080	0,7800	0,7940	0,8080	23.501	18.413
07/05/2020	0,8100	0,7630	0,7950	0,7880	6.760	5.292
06/05/2020	0,8050	0,7840	0,8000	0,7900	8.265	6.562
05/05/2020	0,8000	0,7630	0,7630	0,7960	8.589	6.773
04/05/2020	0,8100	0,7600	0,8100	0,7760	27.239	21.239
30/04/2020	0,8590	0,8280	0,8470	0,8280	26.080	21.851
29/04/2020	0,8780	0,8490	0,8500	0,8550	31.656	27.190
28/04/2020	0,8880	0,8600	0,8800	0,8700	29.007	25.288
27/04/2020	0,9280	0,8800	0,8880	0,8890	55.626	49.930
24/04/2020	0,8860	0,8500	0,8810	0,8810	8.359	7.291
23/04/2020	0,8960	0,8400	0,8400	0,8810	31.480	27.579
22/04/2020	0,8420	0,8290	0,8400	0,8370	29.829	24.925
21/04/2020	0,8500	0,8200	0,8400	0,8360	12.441	10.437
16/04/2020	0,8400	0,8000	0,8380	0,8400	11.310	9.303
15/04/2020	0,8700	0,8000	0,8380	0,8200	32.389	26.963
14/04/2020	0,8780	0,8490	0,8780	0,8760	17.954	15.345
09/04/2020	0,8760	0,8210	0,8700	0,8540	7.521	6.379
08/04/2020	0,8500	0,8000	0,8000	0,8500	22.228	18.603
07/04/2020	0,8040	0,7730	0,8040	0,7860	14.595	11.540
06/04/2020	0,7700	0,7400	0,7500	0,7700	14.311	10.743
03/04/2020	0,7300	0,7000	0,7290	0,7250	12.715	9.149
02/04/2020	0,7400	0,7090	0,7230	0,7200	32.205	23.366
01/04/2020	0,7440	0,7140	0,7380	0,7200	30.584	22.318
31/03/2020	0,8040	0,7400	0,7600	0,7420	14.893	11.340
30/03/2020	0,7700	0,7500	0,7500	0,7680	4.700	3.576
27/03/2020	0,7640	0,7300	0,7600	0,7600	14.320	10.679
26/03/2020	0,7540	0,7100	0,7440	0,7520	44.945	33.134
24/03/2020	0,7320	0,7020	0,7300	0,7280	14.940	10.743
23/03/2020	0,7000	0,6680	0,6700	0,6900	8.860	6.039
20/03/2020	0,7500	0,7200	0,7400	0,7400	29.719	21.826
19/03/2020	0,7200	0,6620	0,6680	0,7080	41.145	28.679
18/03/2020	0,6720	0,6020	0,6020	0,6320	20.583	13.010
17/03/2020	0,6200	0,5560	0,5840	0,6140	52.350	30.903
16/03/2020	0,5960	0,5400	0,5500	0,5760	49.947	28.298
13/03/2020	0,6460	0,5840	0,6140	0,5940	45.525	27.744
12/03/2020	0,6820	0,5840	0,6820	0,6000	59.057	36.869
11/03/2020	0,7520	0,6940	0,7400	0,7000	46.375	33.921
10/03/2020	0,7800	0,7220	0,7400	0,7360	66.560	49.648
09/03/2020	0,7540	0,6900	0,7200	0,7000	107.152	75.581
06/03/2020	0,8920	0,7820	0,8920	0,8000	136.123	110.852
05/03/2020	1,0000	0,8740	1,0000	0,8920	60.269	56.109
04/03/2020	1,0400	0,9900	1,0400	1,0000	25.905	26.325
03/03/2020	1,0700	1,0100	1,0500	1,0050	38.590	39.914
28/02/2020	0,9800	0,8700	0,9200	0,9580	81.614	74.945
27/02/2020	1,1850	0,9600	1,1050	0,9600	68.864	69.276
26/02/2020	1,1200	1,0250	1,0500	1,1150	19.571	20.849
25/02/2020	1,1000	1,0100	1,0400	1,0850	32.073	34.178
24/02/2020	1,1700	1,0000	1,1400	1,0200	115.674	124.794
21/02/2020	1,2500	1,2150	1,2250	1,2200	9.469	11.659
20/02/2020	1,2750	1,2300	1,2750	1,2350	17.827	22.297
19/02/2020	1,3000	1,2750	1,2800	1,2750	6.964	8.931
18/02/2020	1,3100	1,2500	1,2900	1,2900	16.675	21.260
17/02/2020	1,3300	1,2850	1,3200	1,2900	41.556	54.324
14/02/2020	1,3000	1,2500	1,2550	1,3000	45.692	58.610
13/02/2020	1,2850	1,1900	1,2350	1,2600	48.197	59.863
12/02/2020	1,2450	1,1950	1,2300	1,2250	25.097	30.712
11/02/2020	1,2200	1,1500	1,1600	1,2200	41.573	49.336
10/02/2020	1,1500	1,1300	1,1400	1,1300	9.047	10.279
07/02/2020	1,1850	1,1300	1,1800	1,1300	53.652	61.892
06/02/2020	1,2000	1,1800	1,1800	1,1850	16.001	19.029
05/02/2020	1,2100	1,1750	1,2100	1,1950	21.565	25.779
04/02/2020	1,2000	1,1700	1,1800	1,2000	11.245	13.259
03/02/2020	1,1850	1,1400	1,1800	1,1600	42.051	48.370
31/01/2020	1,2400	1,1750	1,2400	1,1800	29.741	35.688
30/01/2020	1,2500	1,2050	1,2500	1,2350	16.139	19.780
29/01/2020	1,2900	1,2500	1,2900	1,2500	30.111	37.888
28/01/2020	1,2800	1,2550	1,2800	1,2600	23.609	29.846
27/01/2020	1,2800	1,2550	1,2650	1,2750	16.183	20.508
24/01/2020	1,3100	1,2700	1,2750	1,2850	30.775	39.607
23/01/2020	1,2900	1,2600	1,2900	1,2850	7.160	9.115
22/01/2020	1,3000	1,2850	1,2900	1,2900	16.374	21.154
21/01/2020	1,2900	1,2700	1,2800	1,2900	10.748	13.734
20/01/2020	1,3050	1,2750	1,2800	1,2900	22.199	28.560
17/01/2020	1,3000	1,2500	1,2650	1,2700	18.592	23.649
16/01/2020	1,2600	1,2300	1,2600	1,2500	20.140	25.071
15/01/2020	1,2750	1,2500	1,2700	1,2500	18.463	23.351
14/01/2020	1,2700	1,2400	1,2400	1,2600	32.829	41.013
13/01/2020	1,2800	1,2350	1,2500	1,2400	16.905	21.132
10/01/2020	1,2950	1,2500	1,2950	1,2500	4.510	5.749
09/01/2020	1,2900	1,2400	1,2750	1,2900	18.718	23.707
08/01/2020	1,2700	1,2200	1,2600	1,2500	17.575	21.906
07/01/2020	1,2700	1,2300	1,2300	1,2650	18.102	22.591
03/01/2020	1,2800	1,2150	1,2800	1,2500	15.855	19.436
02/01/2020	1,2750	1,2000	1,2000	1,2550	33.935	42.071
31/12/2019	1,2300	1,1700	1,2000	1,2000	44.527	53.259
30/12/2019	1,2400	1,2000	1,2350	1,2000	37.412	45.573
27/12/2019	1,2400	1,1900	1,2000	1,2200	30.097	36.477
23/12/2019	1,1950	1,1500	1,1550	1,1900	42.072	49.401
20/12/2019	1,1750	1,1300	1,1600	1,1400	21.720	24.920
19/12/2019	1,2100	1,1550	1,1650	1,1600	60.069	70.736
18/12/2019	1,1900	1,1450	1,1500	1,1650	34.362	40.071
17/12/2019	1,1550	1,1200	1,1350	1,1450	8.155	9.279
16/12/2019	1,1800	1,1300	1,1750	1,1350	27.164	31.354
13/12/2019	1,2500	1,1750	1,1900	1,1750	37.908	45.448
12/12/2019	1,1950	1,1750	1,1900	1,1900	8.541	10.155
11/12/2019	1,2050	1,1700	1,1900	1,1800	17.914	21.267
10/12/2019	1,1900	1,1500	1,1900	1,1500	22.148	25.918
09/12/2019	1,2400	1,1750	1,2400	1,2000	35.748	42.820
06/12/2019	1,2650	1,2400	1,2550	1,2400	12.932	16.205
05/12/2019	1,2950	1,2500	1,2950	1,2600	20.400	25.883
04/12/2019	1,2850	1,2700	1,2750	1,2800	2.500	3.198
03/12/2019	1,3000	1,2650	1,2850	1,2750	19.693	25.091
02/12/2019	1,3300	1,2750	1,3300	1,2750	14.958	19.290
29/11/2019	1,3300	1,2950	1,3150	1,3250	5.920	7.811
28/11/2019	1,3200	1,2900	1,3050	1,3200	16.812	21.794
27/11/2019	1,3100	1,2900	1,3000	1,3100	21.601	28.022
26/11/2019	1,3050	1,2800	1,3000	1,2900	6.410	8.289
25/11/2019	1,3550	1,3050	1,3100	1,3050	29.484	39.317
22/11/2019	1,3200	1,2750	1,2750	1,3100	52.374	68.131
21/11/2019	1,3000	1,2750	1,3000	1,2750	9.350	12.002
20/11/2019	1,3050	1,2600	1,2700	1,3000	43.280	55.864
19/11/2019	1,2900	1,2550	1,2650	1,2850	21.634	27.463
18/11/2019	1,3000	1,2550	1,3000	1,2650	36.714	46.773
15/11/2019	1,3100	1,2700	1,2900	1,3000	10.623	13.762
14/11/2019	1,3200	1,2200	1,2350	1,3000	53.228	68.305
13/11/2019	1,2550	1,2350	1,2500	1,2550	19.510	24.351
12/11/2019	1,2500	1,2250	1,2400	1,2500	29.404	36.329
11/11/2019	1,2850	1,2100	1,2800	1,2400	26.244	32.190
08/11/2019	1,2850	1,2500	1,2800	1,2750	20.500	25.863
07/11/2019	1,2850	1,2550	1,2750	1,2800	17.375	22.149
06/11/2019	1,2800	1,2600	1,2750	1,2700	7.660	9.704
05/11/2019	1,3050	1,2650	1,2750	1,2700	18.337	23.386
04/11/2019	1,3300	1,2850	1,3200	1,3000	33.060	43.382
01/11/2019	1,3350	1,2650	1,3000	1,3150	37.588	49.136
31/10/2019	1,3150	1,2650	1,2700	1,2800	23.136	29.712
30/10/2019	1,3000	1,2500	1,2950	1,2700	60.499	77.265
29/10/2019	1,3200	1,2900	1,3000	1,2950	8.508	11.062
25/10/2019	1,3000	1,2800	1,2800	1,2800	16.297	21.075
24/10/2019	1,3250	1,2850	1,2850	1,2850	11.280	14.728
23/10/2019	1,3300	1,2750	1,2750	1,2900	24.731	32.157
22/10/2019	1,3000	1,2300	1,2650	1,3000	55.748	70.338
21/10/2019	1,3100	1,2050	1,2950	1,2400	151.274	187.746
18/10/2019	1,3350	1,2900	1,3000	1,3100	29.762	39.066
17/10/2019	1,3500	1,3050	1,3500	1,3300	60.611	80.386
16/10/2019	1,3650	1,3350	1,3450	1,3350	16.335	22.065
15/10/2019	1,3650	1,3150	1,3650	1,3400	44.725	59.760
14/10/2019	1,3700	1,3000	1,3000	1,3350	18.325	24.470
11/10/2019	1,3350	1,2850	1,3000	1,3100	36.634	48.120
10/10/2019	1,2850	1,2300	1,2600	1,2850	100.622	126.943
09/10/2019	1,3500	1,2400	1,3200	1,2550	108.901	140.598
08/10/2019	1,3600	1,2900	1,3250	1,3200	36.349	47.847
07/10/2019	1,3700	1,3300	1,3600	1,3500	18.665	25.145
04/10/2019	1,3600	1,2800	1,3200	1,3450	76.211	101.059
03/10/2019	1,3650	1,3050	1,3600	1,3050	106.244	141.551
02/10/2019	1,4350	1,3150	1,4100	1,3300	150.790	207.241
01/10/2019	1,5100	1,3600	1,4500	1,4500	251.962	362.286
30/09/2019	1,8150	1,4750	1,8000	1,4750	383.960	601.241
27/09/2019	1,8350	1,7800	1,8350	1,8000	21.485	38.741
26/09/2019	1,8450	1,7500	1,7700	1,8100	78.721	141.691
25/09/2019	1,8200	1,7400	1,8000	1,7600	45.798	80.976
24/09/2019	1,8300	1,8100	1,8100	1,8150	24.262	44.174
23/09/2019	1,8400	1,8000	1,8100	1,8400	16.706	30.264
20/09/2019	1,8500	1,8100	1,8300	1,8500	12.707	23.234
19/09/2019	1,8600	1,8200	1,8500	1,8400	10.387	19.046
18/09/2019	1,8500	1,8150	1,8250	1,8500	8.334	15.352
17/09/2019	1,8800	1,8250	1,8250	1,8400	18.364	34.106
16/09/2019	1,8800	1,8450	1,8500	1,8750	25.392	47.466
13/09/2019	1,9100	1,8100	1,8450	1,8600	71.172	132.553
12/09/2019	1,8500	1,8050	1,8500	1,8050	18.072	32.974
11/09/2019	1,8400	1,7900	1,7900	1,8400	24.373	44.153
10/09/2019	1,8550	1,8000	1,8350	1,8000	14.850	27.094
09/09/2019	1,8950	1,8200	1,8950	1,8400	31.117	57.480
06/09/2019	1,9300	1,8750	1,8750	1,8900	88.027	167.179
05/09/2019	1,8650	1,8100	1,8100	1,8350	54.121	99.453
04/09/2019	1,8500	1,7800	1,8100	1,8150	27.809	50.080
03/09/2019	1,8400	1,8000	1,8000	1,8100	34.074	62.037
02/09/2019	1,8350	1,7900	1,8250	1,8000	22.516	40.777
30/08/2019	1,8700	1,8250	1,8500	1,8300	46.719	86.665
29/08/2019	1,9000	1,8400	1,8450	1,8450	30.435	56.656
28/08/2019	1,8950	1,8250	1,8550	1,8700	47.016	87.291
27/08/2019	1,9000	1,8300	1,8950	1,8600	19.398	36.183
26/08/2019	1,8750	1,7650	1,7950	1,8550	61.314	112.515
23/08/2019	1,9350	1,8150	1,9350	1,8750	64.240	120.250
22/08/2019	1,9750	1,7600	1,7800	1,9350	145.948	273.167
21/08/2019	1,7550	1,6750	1,6750	1,7550	32.149	55.627
20/08/2019	1,7400	1,6900	1,7000	1,6900	18.632	31.827
19/08/2019	1,7300	1,6250	1,6300	1,7300	45.240	75.658
16/08/2019	1,6700	1,6000	1,6700	1,6400	16.735	27.222
14/08/2019	1,7200	1,6400	1,7100	1,6400	20.531	34.295
13/08/2019	1,7000	1,6350	1,6800	1,7000	40.256	67.221
12/08/2019	1,7100	1,6200	1,6750	1,7050	45.141	74.415
09/08/2019	1,7100	1,6400	1,7000	1,6700	13.236	22.010
08/08/2019	1,7300	1,6500	1,6900	1,6950	35.956	60.321
07/08/2019	1,7950	1,6800	1,7600	1,6800	41.582	72.079
06/08/2019	1,8000	1,7300	1,7600	1,7400	37.246	65.667
05/08/2019	1,8600	1,7600	1,8500	1,7600	78.513	142.187
02/08/2019	1,8400	1,7650	1,7800	1,8400	52.206	94.426
01/08/2019	1,8450	1,7800	1,8050	1,7850	75.764	137.059
31/07/2019	1,8100	1,7500	1,7800	1,7750	72.491	128.307
30/07/2019	1,8300	1,7250	1,8000	1,7450	132.669	232.726
29/07/2019	1,9350	1,8000	1,8650	1,8100	146.196	267.505
26/07/2019	1,9250	1,8800	1,9250	1,8800	24.775	46.985
25/07/2019	1,9650	1,9000	1,9350	1,9000	76.961	148.491
24/07/2019	1,9850	1,9000	1,9500	1,9600	78.233	152.831
23/07/2019	1,9400	1,8000	1,8000	1,9250	131.536	248.255
22/07/2019	1,8400	1,7400	1,7600	1,8000	51.456	92.200
19/07/2019	1,8100	1,7450	1,8000	1,7600	53.568	95.737
18/07/2019	1,8750	1,7800	1,8300	1,7800	126.899	231.844
17/07/2019	1,8400	1,7350	1,7650	1,8400	83.022	148.727
16/07/2019	1,7900	1,7200	1,7550	1,7400	86.419	151.361
15/07/2019	1,8200	1,7600	1,8150	1,7700	111.547	199.916
12/07/2019	1,8450	1,7400	1,7700	1,7900	386.098	691.204
11/07/2019	1,7700	1,6900	1,7350	1,7300	434.528	744.067
10/07/2019	1,7200	1,6300	1,6800	1,7000	46.709	77.738
09/07/2019	1,7150	1,6100	1,7050	1,6200	29.339	49.311
08/07/2019	1,7500	1,6500	1,7150	1,7250	67.761	115.689
05/07/2019	1,7150	1,5500	1,5900	1,6950	153.607	251.692
04/07/2019	1,6400	1,5850	1,6300	1,5850	53.657	86.184
03/07/2019	1,6800	1,6100	1,6600	1,6200	62.206	102.752
02/07/2019	1,7300	1,6300	1,6300	1,6600	75.634	126.934
01/07/2019	1,6250	1,5950	1,6100	1,6100	20.952	33.564
28/06/2019	1,6450	1,5950	1,6200	1,5950	16.875	27.317
27/06/2019	1,6450	1,6000	1,6300	1,6200	18.498	30.010
26/06/2019	1,6000	1,5500	1,5750	1,6000	15.333	24.105
25/06/2019	1,6200	1,5500	1,6200	1,5500	15.776	24.679
24/06/2019	1,6000	1,5500	1,5750	1,5700	36.194	56.907
21/06/2019	1,5900	1,5350	1,5500	1,5750	8.343	13.022
20/06/2019	1,6100	1,5300	1,5850	1,5650	31.849	49.621
19/06/2019	1,6600	1,5600	1,6600	1,5750	40.506	64.710
18/06/2019	1,6500	1,5800	1,6200	1,6400	33.467	54.153
14/06/2019	1,6200	1,5450	1,5800	1,6150	30.109	47.641
13/06/2019	1,6350	1,5800	1,6200	1,5800	67.869	108.900
12/06/2019	1,6500	1,5350	1,5350	1,5750	142.027	226.892
11/06/2019	1,5450	1,4500	1,4550	1,5350	72.786	109.363
10/06/2019	1,4900	1,4300	1,4850	1,4700	22.465	32.806
07/06/2019	1,4800	1,3750	1,4150	1,4400	57.173	81.631
06/06/2019	1,4300	1,3400	1,3400	1,3850	24.485	34.224
05/06/2019	1,3700	1,3250	1,3700	1,3550	36.158	48.241
04/06/2019	1,3800	1,3350	1,3500	1,3550	21.857	29.644
03/06/2019	1,3800	1,3250	1,3700	1,3400	27.326	36.917
31/05/2019	1,4000	1,3550	1,3950	1,3750	32.513	44.768
30/05/2019	1,4200	1,3500	1,4200	1,4000	44.041	60.412
29/05/2019	1,4100	1,3700	1,4100	1,3800	18.363	25.474
28/05/2019	1,4150	1,3400	1,3600	1,4100	38.265	53.126
27/05/2019	1,3900	1,3200	1,3600	1,3900	40.415	54.672
24/05/2019	1,3300	1,3000	1,3300	1,3150	6.768	8.914
23/05/2019	1,3100	1,2800	1,3100	1,3000	6.565	8.446
22/05/2019	1,3300	1,3000	1,3250	1,3000	12.203	16.093
21/05/2019	1,3350	1,2800	1,3000	1,3300	16.880	21.939
20/05/2019	1,2900	1,2650	1,2900	1,2800	10.286	13.052
17/05/2019	1,2750	1,2550	1,2750	1,2600	10.505	13.230
16/05/2019	1,2850	1,2600	1,2750	1,2750	18.090	23.006
15/05/2019	1,3000	1,2550	1,2850	1,2750	12.154	15.489
14/05/2019	1,3150	1,2600	1,3150	1,2750	23.164	29.472
13/05/2019	1,3000	1,2550	1,3000	1,2800	10.751	13.711
10/05/2019	1,3300	1,2750	1,2950	1,2900	21.466	27.918
09/05/2019	1,3000	1,2600	1,3000	1,2750	19.445	24.719
08/05/2019	1,3250	1,2900	1,3000	1,3000	25.960	33.853
07/05/2019	1,3600	1,2800	1,3400	1,2900	80.640	105.298
06/05/2019	1,3900	1,3300	1,3850	1,3400	32.400	44.179
03/05/2019	1,4800	1,4050	1,4700	1,4100	19.862	28.476
02/05/2019	1,4700	1,3750	1,4000	1,4700	33.342	47.704
30/04/2019	1,4350	1,4050	1,4350	1,4050	9.255	13.106
25/04/2019	1,4600	1,4200	1,4600	1,4400	13.466	19.316
24/04/2019	1,4550	1,4100	1,4450	1,4200	34.341	48.828
23/04/2019	1,4750	1,4450	1,4650	1,4550	33.581	48.925
18/04/2019	1,4700	1,4300	1,4700	1,4500	15.253	22.088
17/04/2019	1,4850	1,4300	1,4700	1,4550	12.470	18.230
16/04/2019	1,4750	1,4250	1,4250	1,4600	37.140	53.879
15/04/2019	1,4750	1,4300	1,4650	1,4350	16.565	23.880
12/04/2019	1,5050	1,4600	1,4750	1,4650	21.701	32.076
11/04/2019	1,5600	1,4700	1,4900	1,4700	72.960	110.190
10/04/2019	1,5000	1,2900	1,2900	1,4900	151.800	210.475
09/04/2019	1,3100	1,2900	1,3000	1,2900	18.791	24.350
08/04/2019	1,3200	1,2700	1,3150	1,2900	23.260	30.068
05/04/2019	1,3300	1,3000	1,3000	1,3150	18.325	24.027
04/04/2019	1,3050	1,2700	1,2950	1,3000	46.886	60.289
03/04/2019	1,3100	1,2800	1,2900	1,2950	15.160	19.654
02/04/2019	1,3200	1,2900	1,3200	1,2900	14.904	19.416
01/04/2019	1,3250	1,2900	1,3150	1,3250	7.372	9.659
29/03/2019	1,3200	1,2800	1,3000	1,3200	2.751	3.568
28/03/2019	1,3200	1,2800	1,3200	1,2900	4.456	5.737
27/03/2019	1,3000	1,2600	1,2800	1,2900	8.880	11.395
26/03/2019	1,2700	1,2600	1,2600	1,2700	2.178	2.755
22/03/2019	1,3100	1,2600	1,2800	1,2600	11.505	14.797
21/03/2019	1,3100	1,2800	1,3100	1,2800	12.846	16.579
20/03/2019	1,3100	1,2700	1,2800	1,3100	14.056	18.009
19/03/2019	1,3000	1,2500	1,3000	1,2700	20.715	26.352
18/03/2019	1,3200	1,2800	1,3000	1,3100	9.638	12.495
15/03/2019	1,3300	1,2800	1,3300	1,2900	9.558	12.399
14/03/2019	1,3300	1,2900	1,2900	1,3300	8.506	11.153
13/03/2019	1,3300	1,2800	1,3000	1,3100	20.570	26.798
12/03/2019	1,2900	1,2400	1,2400	1,2900	18.410	23.287
08/03/2019	1,2900	1,2200	1,2800	1,2200	75.962	94.150
07/03/2019	1,3500	1,2700	1,3500	1,2800	56.786	73.742
06/03/2019	1,3700	1,3400	1,3500	1,3600	16.586	22.395
05/03/2019	1,3700	1,3300	1,3500	1,3500	5.269	7.126
04/03/2019	1,4000	1,3300	1,3700	1,3700	23.118	31.572
01/03/2019	1,3800	1,3400	1,3400	1,3800	16.245	22.121
28/02/2019	1,3500	1,3200	1,3300	1,3300	17.004	22.611
27/02/2019	1,3600	1,3200	1,3400	1,3200	10.450	13.929
26/02/2019	1,3400	1,2900	1,3200	1,3300	37.136	48.909
25/02/2019	1,3600	1,3100	1,3500	1,3300	17.655	23.513
22/02/2019	1,3900	1,3300	1,3900	1,3300	25.733	34.380
21/02/2019	1,4100	1,3200	1,3300	1,3700	56.333	77.135
20/02/2019	1,3200	1,2900	1,2900	1,3200	9.061	11.864
19/02/2019	1,3300	1,2900	1,3200	1,3000	9.484	12.422
18/02/2019	1,3300	1,2900	1,2900	1,3100	10.583	13.953
15/02/2019	1,3100	1,2900	1,2900	1,3000	8.614	11.192
14/02/2019	1,3000	1,2800	1,2900	1,2800	11.514	14.871
13/02/2019	1,3300	1,2900	1,3000	1,2900	24.560	32.158
12/02/2019	1,3200	1,3000	1,3200	1,3200	16.359	21.362
11/02/2019	1,3300	1,3000	1,3000	1,3100	34.617	45.432
08/02/2019	1,3200	1,2700	1,2900	1,3200	39.239	50.767
07/02/2019	1,3300	1,2800	1,3000	1,2900	16.306	21.167
06/02/2019	1,3300	1,2900	1,3000	1,3200	33.343	43.408
05/02/2019	1,3600	1,3000	1,3500	1,3000	27.455	36.090
04/02/2019	1,3700	1,3300	1,3300	1,3500	19.476	26.200
01/02/2019	1,3300	1,3000	1,3100	1,3200	29.562	38.762
31/01/2019	1,3400	1,3100	1,3300	1,3100	28.109	37.039
30/01/2019	1,3700	1,3000	1,3500	1,3200	56.482	75.223
29/01/2019	1,4000	1,2700	1,2900	1,3400	80.993	108.710
28/01/2019	1,3000	1,2200	1,2200	1,2800	35.124	44.962
25/01/2019	1,2600	1,2400	1,2500	1,2400	5.768	7.209
24/01/2019	1,2700	1,2500	1,2500	1,2500	6.169	7.724
23/01/2019	1,2700	1,2300	1,2400	1,2600	20.097	25.215
22/01/2019	1,2700	1,2400	1,2500	1,2500	18.137	22.772
21/01/2019	1,2800	1,2300	1,2300	1,2400	8.927	11.167
18/01/2019	1,2300	1,2100	1,2200	1,2100	2.978	3.619
17/01/2019	1,2600	1,2000	1,2400	1,2200	12.994	15.828
16/01/2019	1,2800	1,2500	1,2800	1,2500	4.470	5.651
15/01/2019	1,3000	1,2500	1,2800	1,2700	6.555	8.294
14/01/2019	1,3100	1,2700	1,3000	1,2800	4.310	5.533
11/01/2019	1,2900	1,2600	1,2800	1,2900	7.986	10.229
10/01/2019	1,3000	1,2500	1,2700	1,2900	12.429	15.881
09/01/2019	1,3300	1,3000	1,3300	1,3000	10.302	13.505
08/01/2019	1,3200	1,2500	1,2600	1,3200	21.788	27.915
07/01/2019	1,2900	1,2600	1,2800	1,2700	3.339	4.258
04/01/2019	1,2700	1,2100	1,2400	1,2700	14.377	17.928
03/01/2019	1,2400	1,1800	1,2100	1,2400	10.771	13.008
02/01/2019	1,2300	1,1900	1,2300	1,2100	3.431	4.144
31/12/2018	1,2100	1,1800	1,2100	1,2000	15.453	18.398
28/12/2018	1,2300	1,2000	1,2200	1,2100	7.630	9.267
27/12/2018	1,2200	1,1900	1,2200	1,2000	16.271	19.595
21/12/2018	1,2400	1,2000	1,2100	1,2300	13.063	15.789
20/12/2018	1,2300	1,2000	1,2200	1,2100	3.904	4.730
19/12/2018	1,2500	1,2200	1,2400	1,2300	10.891	13.453
18/12/2018	1,2700	1,2200	1,2400	1,2400	14.293	17.916
17/12/2018	1,3000	1,2400	1,3000	1,2400	27.318	34.127
14/12/2018	1,2900	1,2600	1,2800	1,2900	13.561	17.335
13/12/2018	1,3000	1,2700	1,2800	1,2700	33.029	42.479
12/12/2018	1,3300	1,2900	1,3300	1,2900	29.000	37.795
11/12/2018	1,3700	1,2900	1,2900	1,3200	56.672	74.942
10/12/2018	1,2900	1,2600	1,2700	1,2700	4.853	6.160
07/12/2018	1,2800	1,1800	1,2000	1,2700	34.412	42.761
06/12/2018	1,2300	1,1900	1,2000	1,2300	2.550	3.099
05/12/2018	1,2300	1,1700	1,1700	1,2100	10.703	12.958
04/12/2018	1,2300	1,1900	1,2100	1,2000	7.333	8.875
03/12/2018	1,2100	1,1900	1,1900	1,2100	26.450	31.799
30/11/2018	1,2000	1,1600	1,1700	1,1700	20.046	23.684
29/11/2018	1,2200	1,1800	1,2200	1,2000	24.010	28.875
28/11/2018	1,2600	1,2100	1,2400	1,2200	15.334	18.860
27/11/2018	1,2500	1,1900	1,2000	1,2400	10.083	12.312
26/11/2018	1,2500	1,1900	1,1900	1,2000	25.650	31.192
23/11/2018	1,1900	1,1000	1,1000	1,1900	43.430	49.614
22/11/2018	1,1400	1,0700	1,1000	1,0900	23.451	25.942
21/11/2018	1,1000	1,0600	1,0700	1,0900	14.167	15.229
20/11/2018	1,0600	1,0400	1,0600	1,0600	11.754	12.350
19/11/2018	1,0600	1,0300	1,0600	1,0500	8.255	8.610
16/11/2018	1,0700	1,0400	1,0700	1,0500	14.700	15.398
15/11/2018	1,1000	1,0500	1,0800	1,0700	18.266	19.511
14/11/2018	1,0800	1,0500	1,0500	1,0700	11.456	12.144
13/11/2018	1,0700	1,0500	1,0700	1,0600	2.500	2.655
12/11/2018	1,0600	1,0400	1,0600	1,0500	13.386	14.078
09/11/2018	1,0700	1,0500	1,0700	1,0500	9.710	10.245
08/11/2018	1,1000	1,0600	1,1000	1,0600	22.853	24.618
07/11/2018	1,1100	1,0700	1,0700	1,0900	22.692	24.784
06/11/2018	1,0800	1,0700	1,0800	1,0800	12.000	12.900
05/11/2018	1,1300	1,0700	1,1000	1,0700	30.618	33.728
02/11/2018	1,1200	1,0600	1,1000	1,0900	28.164	30.840
01/11/2018	1,1200	1,0600	1,0600	1,0700	37.503	40.940
31/10/2018	1,0400	0,9900	0,9950	1,0400	11.503	11.689
30/10/2018	1,0000	0,9700	0,9800	1,0000	3.246	3.226
29/10/2018	1,0200	0,9900	1,0100	0,9900	8.340	8.360
26/10/2018	1,0200	1,0000	1,0100	1,0200	6.069	6.101
25/10/2018	1,0300	1,0100	1,0300	1,0200	10.455	10.636
24/10/2018	1,0300	0,9950	1,0100	1,0300	15.215	15.393
23/10/2018	1,0300	0,9950	1,0100	1,0200	5.409	5.477
22/10/2018	1,0300	1,0000	1,0300	1,0200	6.095	6.188
19/10/2018	1,0100	0,9700	1,0100	1,0100	8.991	8.889
18/10/2018	1,0200	0,9850	0,9900	1,0100	7.721	7.720
17/10/2018	1,0500	0,9800	1,0400	0,9900	40.247	41.141
16/10/2018	1,0400	1,0200	1,0200	1,0200	20.164	20.653
15/10/2018	1,0300	0,9900	0,9950	1,0300	8.115	8.166
12/10/2018	1,0300	0,9850	0,9950	1,0100	8.866	8.837
11/10/2018	1,0000	0,9700	0,9900	1,0000	16.069	15.847
10/10/2018	1,0500	1,0000	1,0300	1,0000	42.312	43.471
09/10/2018	1,1200	1,0100	1,1200	1,0300	48.915	51.070
08/10/2018	1,1200	1,0700	1,1100	1,1000	15.386	16.758
05/10/2018	1,1400	1,1100	1,1300	1,1300	11.933	13.466
04/10/2018	1,1400	1,1300	1,1400	1,1400	10.250	11.652
03/10/2018	1,1400	1,0900	1,1300	1,1400	40.603	45.163
02/10/2018	1,1500	1,1200	1,1400	1,1200	28.129	31.872
01/10/2018	1,1500	1,1300	1,1400	1,1500	15.491	17.684
28/09/2018	1,1800	1,1000	1,1400	1,1100	115.852	132.745
27/09/2018	1,1400	1,1000	1,1300	1,1400	14.154	15.922
26/09/2018	1,1400	1,1000	1,1100	1,1300	21.090	23.563
25/09/2018	1,1300	1,0800	1,0900	1,1000	23.610	25.916
24/09/2018	1,1100	1,0800	1,0900	1,0800	12.502	13.595
21/09/2018	1,1100	1,0800	1,0800	1,0900	18.965	20.800
20/09/2018	1,1200	1,0800	1,1200	1,0900	6.625	7.198
19/09/2018	1,1400	1,1000	1,1300	1,1000	41.831	46.793
18/09/2018	1,1500	1,0600	1,0800	1,1200	58.606	64.757
17/09/2018	1,1200	1,0700	1,0700	1,0800	60.387	65.916
14/09/2018	1,0800	1,0300	1,0500	1,0700	39.905	41.833
13/09/2018	1,0400	1,0200	1,0300	1,0300	42.341	43.732
12/09/2018	1,1100	1,0000	1,0600	1,0500	165.619	172.714
11/09/2018	1,1200	1,0500	1,1100	1,0500	22.427	24.124
10/09/2018	1,1200	1,0700	1,0700	1,1100	7.137	7.849
07/09/2018	1,1000	1,0600	1,0700	1,0700	66.310	71.419
06/09/2018	1,1200	1,0600	1,1100	1,0800	16.924	18.316
05/09/2018	1,1400	1,0900	1,1100	1,1100	13.447	14.992
04/09/2018	1,1600	1,1000	1,1600	1,1000	31.117	35.063
03/09/2018	1,2400	1,1700	1,2300	1,1700	43.197	51.613
31/08/2018	1,2400	1,1800	1,2100	1,2300	47.067	56.837
30/08/2018	1,2800	1,2000	1,2400	1,2400	50.741	62.862
29/08/2018	1,2400	1,1800	1,1800	1,2400	48.780	59.262
28/08/2018	1,1900	1,0900	1,1000	1,1900	99.812	113.032
27/08/2018	1,1000	1,0300	1,0300	1,0800	78.388	83.323
24/08/2018	1,0800	1,0300	1,0400	1,0400	43.952	46.131
23/08/2018	1,0600	0,9700	0,9750	1,0600	46.727	47.160
22/08/2018	0,9700	0,9500	0,9650	0,9650	16.700	16.028
21/08/2018	0,9800	0,9500	0,9600	0,9600	17.025	16.382
20/08/2018	0,9800	0,9600	0,9800	0,9600	16.040	15.505
17/08/2018	0,9850	0,9700	0,9800	0,9850	6.196	6.048
16/08/2018	0,9900	0,9600	0,9800	0,9800	13.290	12.987
14/08/2018	0,9900	0,9700	0,9750	0,9900	10.655	10.439
13/08/2018	0,9950	0,9350	0,9950	0,9850	24.306	23.527
10/08/2018	1,0300	0,9750	0,9900	0,9800	121.911	122.032
09/08/2018	1,0200	0,9900	1,0000	0,9950	69.805	69.773
08/08/2018	1,0000	0,9900	1,0000	0,9900	33.450	33.352
07/08/2018	1,0200	0,9950	0,9950	0,9950	60.429	60.533
06/08/2018	1,0300	0,9600	0,9900	0,9900	90.452	90.000
03/08/2018	1,0600	0,9700	1,0500	0,9900	55.240	54.755
02/08/2018	1,0500	0,9950	1,0000	1,0500	27.383	27.854
01/08/2018	1,0000	0,9800	0,9800	0,9900	8.041	7.904
31/07/2018	0,9900	0,9700	0,9750	0,9700	1.360	1.327
30/07/2018	1,0000	0,9700	0,9850	0,9900	2.601	2.568
27/07/2018	1,0100	0,9800	1,0100	0,9900	11.545	11.470
26/07/2018	1,0200	0,9750	1,0000	0,9900	21.342	21.233
25/07/2018	1,0500	0,9850	1,0200	1,0000	35.337	36.060
24/07/2018	0,9900	0,9700	0,9850	0,9850	13.302	13.057
23/07/2018	1,0100	0,9700	0,9800	0,9900	35.880	35.385
20/07/2018	0,9950	0,9550	0,9950	0,9800	3.630	3.520
19/07/2018	1,0200	0,9550	0,9900	0,9750	7.015	6.846
18/07/2018	0,9700	0,9400	0,9400	0,9600	16.124	15.477
17/07/2018	0,9350	0,9150	0,9150	0,9350	5.880	5.430
16/07/2018	0,9250	0,9000	0,9150	0,9250	3.526	3.206
13/07/2018	0,9350	0,9100	0,9300	0,9150	4.170	3.822
12/07/2018	0,9550	0,9250	0,9400	0,9300	9.155	8.590
11/07/2018	0,9400	0,9350	0,9350	0,9400	1.850	1.730
10/07/2018	0,9400	0,9000	0,9100	0,9350	10.150	9.325
09/07/2018	0,9350	0,9050	0,9100	0,9150	6.940	6.355
06/07/2018	0,9200	0,9000	0,9200	0,9050	5.660	5.165
05/07/2018	0,9250	0,9050	0,9100	0,9200	10.393	9.529
04/07/2018	0,9200	0,9000	0,9200	0,9200	10.587	9.653
03/07/2018	0,9300	0,8900	0,9300	0,9200	12.425	11.354
02/07/2018	0,9550	0,9000	0,9000	0,9300	50.506	46.715
29/06/2018	0,9050	0,8750	0,8800	0,9050	5.653	4.975
28/06/2018	0,9350	0,8500	0,9350	0,8900	20.715	18.032
27/06/2018	0,9250	0,8950	0,9000	0,9250	7.085	6.390
26/06/2018	0,9250	0,9000	0,9000	0,9100	11.505	10.479
25/06/2018	0,9100	0,8850	0,9100	0,9100	2.808	2.505
22/06/2018	0,9200	0,8800	0,9150	0,9050	3.688	3.352
21/06/2018	0,9200	0,8850	0,9200	0,9100	2.405	2.141
20/06/2018	0,9350	0,9100	0,9350	0,9200	1.150	1.053
19/06/2018	0,9100	0,8850	0,8850	0,9100	1.623	1.459
18/06/2018	0,9200	0,9050	0,9050	0,9200	1.875	1.697
15/06/2018	0,9350	0,9050	0,9300	0,9050	2.250	2.086
14/06/2018	0,9500	0,9150	0,9400	0,9300	5.460	5.075
13/06/2018	0,9250	0,9000	0,9200	0,9250	7.614	6.907
12/06/2018	0,9250	0,9000	0,9150	0,9100	1.310	1.187
11/06/2018	0,9250	0,8950	0,9000	0,9250	1.324	1.197
08/06/2018	0,9200	0,8950	0,9200	0,9200	4.865	4.394
07/06/2018	0,9400	0,8750	0,9000	0,9200	28.505	25.740
06/06/2018	0,9050	0,8700	0,9050	0,8950	6.700	5.903
05/06/2018	0,9050	0,8700	0,9050	0,9000	2.450	2.174
04/06/2018	0,9050	0,8700	0,9050	0,8900	2.565	2.254
01/06/2018	0,9050	0,8650	0,8800	0,8900	22.000	19.371
31/05/2018	0,8700	0,8400	0,8700	0,8650	31.108	26.455
30/05/2018	0,8550	0,8150	0,8150	0,8550	17.461	14.691
29/05/2018	0,9900	0,8150	0,9200	0,8150	20.857	17.333
25/05/2018	0,8900	0,8350	0,8800	0,8400	19.600	16.872
24/05/2018	0,9100	0,8650	0,9000	0,8700	20.800	18.266
23/05/2018	0,9600	0,8750	0,8850	0,9200	6.235	5.660
22/05/2018	0,9400	0,8850	0,9400	0,8850	9.584	8.723
21/05/2018	0,9200	0,8950	0,9150	0,9050	5.105	4.635
18/05/2018	0,9300	0,9150	0,9300	0,9150	1.000	923
17/05/2018	0,9300	0,8850	0,9300	0,9300	1.812	1.674
16/05/2018	0,9300	0,8700	0,9100	0,9200	26.935	24.311
15/05/2018	0,9550	0,8900	0,9400	0,9150	4.835	4.399
14/05/2018	0,9200	0,8800	0,9200	0,9000	5.900	5.294
11/05/2018	0,9300	0,9100	0,9200	0,9150	3.610	3.314
10/05/2018	0,9100	0,8850	0,8950	0,9100	2.301	2.062
09/05/2018	0,9500	0,9100	0,9250	0,9100	5.631	5.174
08/05/2018	0,9300	0,8400	0,8800	0,9300	25.949	22.760
07/05/2018	0,9150	0,8700	0,9000	0,8800	28.546	25.215
04/05/2018	0,9400	0,8850	0,9400	0,9100	11.136	10.126
03/05/2018	0,9550	0,9300	0,9400	0,9300	10.799	10.204
02/05/2018	0,9600	0,9150	0,9150	0,9400	17.051	16.049
30/04/2018	0,9950	0,9250	0,9950	0,9500	31.213	29.598
27/04/2018	1,0000	0,9750	0,9900	0,9750	7.400	7.299
26/04/2018	0,9950	0,9800	0,9800	0,9900	9.073	8.941
25/04/2018	0,9850	0,9600	0,9750	0,9800	24.737	24.023
24/04/2018	1,0000	0,9750	1,0000	0,9950	35.083	34.626
23/04/2018	1,0700	1,0000	1,0600	1,0100	18.336	18.926
20/04/2018	1,0700	1,0100	1,0400	1,0600	38.940	40.442
19/04/2018	1,0900	0,9700	0,9700	1,0500	81.865	83.433
18/04/2018	0,9600	0,9250	0,9500	0,9600	17.481	16.526
17/04/2018	0,9600	0,9200	0,9550	0,9500	24.850	23.415
16/04/2018	0,9600	0,9100	0,9100	0,9150	14.644	13.513
13/04/2018	0,9500	0,9000	0,9400	0,9150	18.200	16.853
12/04/2018	0,9400	0,8900	0,9000	0,9300	23.740	21.890
11/04/2018	0,9300	0,9000	0,9300	0,9000	6.768	6.142
10/04/2018	0,9600	0,9300	0,9500	0,9300	3.617	3.412
05/04/2018	0,9500	0,9250	0,9350	0,9400	24.852	23.344
04/04/2018	0,9450	0,9100	0,9100	0,9150	7.660	7.058
03/04/2018	0,9100	0,8750	0,8850	0,9100	17.620	15.693
29/03/2018	0,9150	0,8800	0,9150	0,8850	11.600	10.409
28/03/2018	0,9150	0,8900	0,9150	0,8900	13.860	12.506
27/03/2018	0,9400	0,9000	0,9250	0,9150	17.047	15.568
26/03/2018	0,9500	0,9000	0,9200	0,9150	10.196	9.263
23/03/2018	0,9450	0,8800	0,8800	0,9250	37.715	33.978
22/03/2018	0,9300	0,8750	0,9300	0,9100	16.613	14.878
21/03/2018	0,9400	0,9100	0,9350	0,9250	14.285	13.183
20/03/2018	0,9500	0,9000	0,9300	0,9300	13.283	12.231
19/03/2018	0,9800	0,9250	0,9750	0,9300	7.045	6.603
16/03/2018	0,9750	0,9100	0,9200	0,9550	35.440	33.514
15/03/2018	0,9250	0,9000	0,9150	0,9200	11.403	10.392
14/03/2018	0,9150	0,8800	0,8800	0,9150	13.045	11.757
13/03/2018	0,9250	0,9000	0,9250	0,9100	5.713	5.179
12/03/2018	0,9250	0,9000	0,9000	0,9250	12.718	11.595
09/03/2018	0,9100	0,8800	0,8850	0,9000	13.494	12.048
08/03/2018	0,8850	0,8400	0,8550	0,8850	41.864	35.810
07/03/2018	0,8800	0,8500	0,8600	0,8600	11.350	9.734
06/03/2018	0,8900	0,8150	0,8450	0,8400	45.111	38.722
05/03/2018	0,9400	0,8100	0,9350	0,8300	40.272	34.949
02/03/2018	0,9400	0,8900	0,9100	0,9400	28.748	26.057
01/03/2018	0,9350	0,8800	0,8850	0,9350	25.023	22.664
28/02/2018	0,8900	0,8700	0,8900	0,8700	18.190	15.978
27/02/2018	0,9100	0,8900	0,9000	0,9000	14.000	12.569
26/02/2018	0,9150	0,8900	0,9150	0,9000	9.659	8.692
23/02/2018	0,9200	0,8950	0,9200	0,9100	6.849	6.202
22/02/2018	0,9150	0,8950	0,8950	0,9050	9.024	8.203
21/02/2018	0,9050	0,8800	0,9050	0,9050	26.547	23.686
20/02/2018	0,9400	0,9100	0,9400	0,9200	6.994	6.449
16/02/2018	0,9750	0,9050	0,9600	0,9400	14.261	13.485
15/02/2018	0,9700	0,9200	0,9200	0,9500	10.652	10.064
14/02/2018	0,9450	0,8750	0,9200	0,9100	83.655	75.702
13/02/2018	0,9650	0,8800	0,9500	0,9000	80.834	73.845
12/02/2018	1,0200	0,9500	1,0100	0,9500	50.309	49.642
09/02/2018	1,0300	0,9550	0,9550	0,9950	184.685	184.776
08/02/2018	1,0100	0,8750	0,8750	0,9800	298.806	283.202
07/02/2018	0,8500	0,8000	0,8100	0,8500	42.627	35.565
06/02/2018	0,8100	0,7500	0,7700	0,7850	46.740	36.211
05/02/2018	0,8000	0,7650	0,7900	0,7800	38.964	30.486
02/02/2018	0,8450	0,7950	0,8250	0,8000	36.419	29.481
01/02/2018	0,8700	0,8100	0,8350	0,8200	45.755	38.439
31/01/2018	0,8500	0,8100	0,8200	0,8350	29.420	24.378
30/01/2018	0,8800	0,8100	0,8650	0,8100	22.265	18.878
29/01/2018	0,8800	0,8400	0,8600	0,8650	34.480	29.805
26/01/2018	0,8950	0,8600	0,8850	0,8600	24.420	21.428
25/01/2018	0,9050	0,8500	0,8700	0,8750	137.867	121.861
24/01/2018	0,8400	0,8000	0,8000	0,8400	65.622	53.989
23/01/2018	0,8300	0,7950	0,8150	0,7950	72.532	59.077
22/01/2018	0,8200	0,7950	0,8100	0,8150	25.887	20.892
19/01/2018	0,8150	0,7750	0,7750	0,8100	55.339	44.109
18/01/2018	0,7800	0,7400	0,7550	0,7700	45.651	35.041
17/01/2018	0,7700	0,7500	0,7550	0,7550	50.157	38.085
16/01/2018	0,7650	0,7200	0,7350	0,7600	45.356	33.956
15/01/2018	0,7450	0,7250	0,7400	0,7300	12.900	9.551
12/01/2018	0,7400	0,7250	0,7250	0,7350	12.100	8.880
11/01/2018	0,7300	0,7100	0,7200	0,7250	7.400	5.334
10/01/2018	0,7400	0,7250	0,7300	0,7300	22.364	16.397
09/01/2018	0,7700	0,7200	0,7400	0,7400	59.946	44.181
08/01/2018	0,7300	0,7000	0,7000	0,7200	33.152	23.749
05/01/2018	0,7100	0,6850	0,7000	0,7100	27.603	19.245
04/01/2018	0,7000	0,6700	0,6800	0,6900	38.486	26.466
03/01/2018	0,6950	0,6650	0,6650	0,6800	32.630	22.286
02/01/2018	0,6800	0,6300	0,6300	0,6700	9.440	6.230
29/12/2017	0,6500	0,6100	0,6150	0,6400	42.769	26.790
28/12/2017	0,6450	0,6000	0,6400	0,6200	11.614	7.146
27/12/2017	0,6600	0,6200	0,6200	0,6200	8.918	5.688
22/12/2017	0,6200	0,6150	0,6200	0,6200	1.075	665
21/12/2017	0,6150	0,6100	0,6100	0,5950	900	550
20/12/2017	0,6200	0,5900	0,5900	0,5950	8.945	5.405
19/12/2017	0,6000	0,5900	0,5950	0,5950	3.500	2.089
18/12/2017	0,5900	0,5900	0,5900	0,5700	600	354
15/12/2017	0,5800	0,5650	0,5800	0,5700	9.370	5.332
14/12/2017	0,5800	0,5700	0,5700	0,5700	15.240	8.712
13/12/2017	0,0000	0,0000	0,0000	0,5700	0	0
12/12/2017	0,5750	0,5700	0,5700	0,5700	500	285
11/12/2017	0,5900	0,5700	0,5900	0,5700	1.660	954
08/12/2017	0,5800	0,5700	0,5700	0,5720	4.150	2.367
07/12/2017	0,5930	0,5300	0,5930	0,5700	10.531	5.951
06/12/2017	0,5950	0,5760	0,5950	0,5850	9.803	5.695
05/12/2017	0,5980	0,5920	0,5970	0,5930	2.800	1.661
04/12/2017	0,5980	0,5900	0,5980	0,5900	450	266
01/12/2017	0,5900	0,5600	0,5900	0,5900	4.670	2.647
30/11/2017	0,5930	0,5930	0,5930	0,5930	104	61
29/11/2017	0,5940	0,5810	0,5810	0,5910	2.306	1.351
28/11/2017	0,6000	0,5800	0,6000	0,5800	8.311	4.854
27/11/2017	0,6090	0,5950	0,6090	0,6090	10.870	6.515
24/11/2017	0,6100	0,5960	0,5960	0,6090	5.810	3.537
23/11/2017	0,6030	0,5880	0,6000	0,5880	3.900	2.303
22/11/2017	0,5900	0,5800	0,5900	0,5800	5.895	3.434
21/11/2017	0,5900	0,5840	0,5900	0,5870	2.440	1.432
20/11/2017	0,5940	0,5620	0,5940	0,5830	6.226	3.574
17/11/2017	0,5950	0,5700	0,5940	0,5790	13.518	7.825
16/11/2017	0,6090	0,5920	0,6090	0,5940	1.290	768
15/11/2017	0,6000	0,5860	0,6000	0,5980	1.462	864
14/11/2017	0,6130	0,5900	0,5950	0,6000	840	505
13/11/2017	0,5950	0,5830	0,5950	0,5910	1.910	1.129
10/11/2017	0,6100	0,5720	0,6000	0,5720	2.260	1.336
09/11/2017	0,6180	0,5720	0,5720	0,6100	402	243
08/11/2017	0,6000	0,5900	0,6000	0,5990	4.940	2.947
07/11/2017	0,6000	0,5850	0,6000	0,6000	10.750	6.393
06/11/2017	0,6120	0,6000	0,6060	0,6000	8.580	5.176
03/11/2017	0,6180	0,6000	0,6180	0,6050	16.570	10.013
02/11/2017	0,6240	0,6000	0,6240	0,6100	28.000	16.917
01/11/2017	0,6280	0,6200	0,6220	0,6250	5.685	3.541
31/10/2017	0,6250	0,6210	0,6220	0,6220	2.100	1.309
30/10/2017	0,6230	0,5990	0,6200	0,6220	6.997	4.276
27/10/2017	0,6350	0,6300	0,6350	0,6300	306	193
26/10/2017	0,6290	0,6280	0,6290	0,6280	1.460	916
25/10/2017	0,6300	0,6240	0,6300	0,6260	144	90
24/10/2017	0,6330	0,6060	0,6270	0,6240	4.175	2.559
23/10/2017	0,6340	0,6100	0,6340	0,6260	7.589	4.674
20/10/2017	0,6260	0,6130	0,6210	0,6260	681	420
19/10/2017	0,6390	0,6390	0,6390	0,6390	20	12
18/10/2017	0,6420	0,6330	0,6420	0,6340	110	69
17/10/2017	0,6300	0,6290	0,6300	0,6300	1.020	642
16/10/2017	0,6430	0,6210	0,6370	0,6240	3.240	2.052
13/10/2017	0,6400	0,5620	0,5620	0,6230	45.032	28.075
12/10/2017	0,6200	0,6000	0,6000	0,6200	3.465	2.130
11/10/2017	0,6200	0,6200	0,6200	0,6200	40	24
10/10/2017	0,6200	0,5900	0,5990	0,6200	2.055	1.247
09/10/2017	0,6300	0,5800	0,6000	0,6300	1.061	638
06/10/2017	0,6240	0,5890	0,5890	0,5990	235	140
05/10/2017	0,6030	0,5900	0,6030	0,6000	985	584
04/10/2017	0,6100	0,5010	0,5010	0,6070	2.100	1.275
03/10/2017	0,6200	0,6190	0,6200	0,6190	1.500	929
02/10/2017	0,6240	0,5900	0,6000	0,6240	21.028	12.584
29/09/2017	0,6600	0,6010	0,6010	0,6400	10.386	6.653
28/09/2017	0,6990	0,6400	0,6400	0,6650	4.148	2.760
27/09/2017	0,6900	0,6700	0,6900	0,6700	1.005	673
26/09/2017	0,6950	0,6890	0,6950	0,6900	105	72
25/09/2017	0,6890	0,5800	0,6700	0,6890	3.651	2.439
22/09/2017	0,6850	0,6850	0,6850	0,6850	150	102
21/09/2017	0,6900	0,6700	0,6700	0,6720	2.761	1.870
20/09/2017	0,6850	0,6530	0,6850	0,6690	7.794	5.137
19/09/2017	0,6950	0,6500	0,6500	0,6870	8.720	5.733
18/09/2017	0,6900	0,6670	0,6900	0,6770	4.524	3.057
15/09/2017	0,6900	0,6900	0,6900	0,6900	10	6
14/09/2017	0,6980	0,6980	0,6980	0,6980	30	20
13/09/2017	0,6990	0,6990	0,6990	0,6990	150	104
12/09/2017	0,7100	0,6700	0,7000	0,6990	6.090	4.212
11/09/2017	0,7080	0,7080	0,7080	0,7080	160	113
08/09/2017	0,7090	0,7000	0,7090	0,7000	1.405	985
07/09/2017	0,7130	0,7090	0,7130	0,7090	3.100	2.201
06/09/2017	0,7140	0,6710	0,6710	0,7000	11.745	8.242
05/09/2017	0,0000	0,0000	0,0000	0,7290	0	0
04/09/2017	0,7290	0,7290	0,7290	0,7290	6	4
01/09/2017	0,7480	0,7100	0,7200	0,7100	15.248	10.884
31/08/2017	0,7490	0,7260	0,7490	0,7340	306	223
30/08/2017	0,7300	0,7240	0,7280	0,7270	955	695
29/08/2017	0,7390	0,7100	0,7380	0,7140	3.096	2.246
28/08/2017	0,7900	0,7900	0,7900	0,7900	5	3
25/08/2017	0,7360	0,7190	0,7300	0,7190	3.515	2.545
24/08/2017	0,7590	0,7300	0,7480	0,7400	6.075	4.497
23/08/2017	0,0000	0,0000	0,0000	0,7500	0	0
22/08/2017	0,7500	0,7500	0,7500	0,7500	40	30
21/08/2017	0,7700	0,7010	0,7100	0,7500	6.020	4.340
18/08/2017	0,7400	0,7400	0,7400	0,7400	949	702
17/08/2017	0,0000	0,0000	0,0000	0,7600	0	0
16/08/2017	0,7600	0,7540	0,7540	0,7600	1.250	944
14/08/2017	0,7600	0,7500	0,7600	0,7560	1.710	1.292
11/08/2017	0,7550	0,7200	0,7200	0,7470	18.005	13.442
10/08/2017	0,7500	0,7440	0,7440	0,7500	6.100	4.555
09/08/2017	0,7470	0,7200	0,7400	0,7390	17.415	12.871
08/08/2017	0,7680	0,7170	0,7600	0,7320	15.060	11.124
07/08/2017	0,0000	0,0000	0,0000	0,7600	0	0
04/08/2017	0,7600	0,7600	0,7600	0,7600	100	76
03/08/2017	0,7450	0,7250	0,7250	0,7450	18.789	13.796
02/08/2017	0,7590	0,7500	0,7540	0,7550	5.950	4.490
01/08/2017	0,7540	0,7400	0,7540	0,7500	9.370	7.001
31/07/2017	0,7790	0,7540	0,7790	0,7540	5.170	3.913
28/07/2017	0,7900	0,7600	0,7900	0,7840	14.765	11.404
27/07/2017	0,8000	0,7700	0,7910	0,7900	18.965	14.688
26/07/2017	0,7900	0,7490	0,7700	0,7900	2.250	1.744
25/07/2017	0,8000	0,7670	0,7800	0,7900	7.906	6.190
24/07/2017	0,8100	0,7500	0,8000	0,7930	17.844	14.033
21/07/2017	0,7930	0,7500	0,7500	0,7800	55.315	42.717
20/07/2017	0,7600	0,7070	0,7070	0,7500	44.310	32.722
19/07/2017	0,7000	0,6950	0,6950	0,7000	450	313
18/07/2017	0,7000	0,6880	0,7000	0,6880	8.200	5.668
17/07/2017	0,7020	0,7020	0,7020	0,7020	400	280
14/07/2017	0,7300	0,6950	0,6950	0,7020	15.700	11.021
13/07/2017	0,7000	0,6950	0,7000	0,6950	3.350	2.333
12/07/2017	0,6900	0,6550	0,6550	0,6830	5.500	3.755
11/07/2017	0,7000	0,6540	0,6800	0,6540	8.059	5.494
10/07/2017	0,6900	0,6600	0,6900	0,6800	7.342	4.952
07/07/2017	0,7000	0,6300	0,6300	0,6800	8.823	6.017
06/07/2017	0,7000	0,6850	0,6990	0,6980	8.390	5.793
05/07/2017	0,7000	0,6550	0,7000	0,6990	8.482	5.842
04/07/2017	0,7140	0,6930	0,7140	0,7080	10.531	7.358
03/07/2017	0,7080	0,6800	0,6980	0,6930	13.096	9.048
30/06/2017	0,6840	0,6700	0,6700	0,6730	570	383
29/06/2017	0,6740	0,6100	0,6740	0,6380	545	338
28/06/2017	0,6570	0,6260	0,6260	0,6550	6.016	3.861
27/06/2017	0,6460	0,6160	0,6200	0,6460	2.007	1.244
26/06/2017	0,6570	0,5730	0,5730	0,6400	8.750	5.700
23/06/2017	0,6450	0,5970	0,6000	0,6280	22.777	13.925
22/06/2017	0,6100	0,5960	0,5970	0,6100	7.100	4.257
21/06/2017	0,6000	0,5800	0,6000	0,5970	11.658	6.962
20/06/2017	0,6000	0,6000	0,6000	0,6000	10	6
19/06/2017	0,5950	0,5900	0,5900	0,5910	5.110	3.018
16/06/2017	0,5720	0,5700	0,5710	0,5720	3.850	2.200
15/06/2017	0,0000	0,0000	0,0000	0,5700	0	0
14/06/2017	0,5800	0,5700	0,5800	0,5700	11.000	6.277
13/06/2017	0,5850	0,5800	0,5850	0,5830	1.740	1.014
12/06/2017	0,5900	0,5800	0,5900	0,5880	2.400	1.412
09/06/2017	0,0000	0,0000	0,0000	0,5700	0	0
08/06/2017	0,0000	0,0000	0,0000	0,5700	0	0
07/06/2017	0,5700	0,5700	0,5700	0,5700	300	171
06/06/2017	0,0000	0,0000	0,0000	0,5860	0	0
02/06/2017	0,0000	0,0000	0,0000	0,5860	0	0
01/06/2017	0,5860	0,5860	0,5860	0,5860	4.702	2.755
31/05/2017	0,6090	0,5860	0,5860	0,5900	6.313	3.721
30/05/2017	0,6100	0,5990	0,5990	0,6100	1.155	694
29/05/2017	0,6100	0,5860	0,5860	0,6100	1.042	612
26/05/2017	0,6100	0,6050	0,6100	0,6090	1.812	1.103
25/05/2017	0,0000	0,0000	0,0000	0,5890	0	0
24/05/2017	0,5890	0,5690	0,5710	0,5890	6.463	3.683
23/05/2017	0,6010	0,5460	0,5460	0,5980	7.800	4.665
22/05/2017	0,6000	0,5900	0,5900	0,5900	1.005	593
19/05/2017	0,5800	0,5700	0,5700	0,5800	4.667	2.696
18/05/2017	0,5650	0,5650	0,5650	0,5650	1.330	751
17/05/2017	0,5900	0,5270	0,5270	0,5700	66	38
16/05/2017	0,5900	0,5300	0,5300	0,5900	3.334	1.952
15/05/2017	0,5700	0,5300	0,5300	0,5700	1.804	1.013
12/05/2017	0,5700	0,5320	0,5320	0,5700	533	296
11/05/2017	0,5610	0,5360	0,5510	0,5580	19.043	10.604
10/05/2017	0,5750	0,5600	0,5600	0,5730	3.051	1.747
09/05/2017	0,5700	0,5600	0,5650	0,5700	10.098	5.667
08/05/2017	0,5800	0,5550	0,5650	0,5590	3.336	1.865
05/05/2017	0,5800	0,5510	0,5520	0,5550	35.985	19.957
04/05/2017	0,5890	0,5600	0,5750	0,5700	7.333	4.208
03/05/2017	0,5700	0,5520	0,5700	0,5520	401	228
02/05/2017	0,5800	0,5520	0,5800	0,5600	2.830	1.589
28/04/2017	0,5700	0,5510	0,5600	0,5510	10.400	5.818
27/04/2017	0,0000	0,0000	0,0000	0,5710	0	0
26/04/2017	0,5710	0,5700	0,5700	0,5710	49.130	28.004
25/04/2017	0,5930	0,5510	0,5510	0,5820	5.800	3.376
24/04/2017	0,5930	0,5700	0,5800	0,5920	1.658	953
21/04/2017	0,5690	0,5500	0,5600	0,5500	1.231	687
20/04/2017	0,5920	0,5500	0,5920	0,5500	1.056	580
19/04/2017	0,5500	0,5500	0,5500	0,5500	100	55
18/04/2017	0,5770	0,5520	0,5770	0,5540	11.500	6.502
13/04/2017	0,5770	0,5300	0,5300	0,5770	89	49
12/04/2017	0,5600	0,5500	0,5600	0,5500	671	375
11/04/2017	0,5600	0,5600	0,5600	0,5600	1.000	560
10/04/2017	0,5700	0,5400	0,5470	0,5700	27.757	15.280
07/04/2017	0,5200	0,5200	0,5200	0,5200	251	130
06/04/2017	0,5200	0,5100	0,5100	0,5200	653	338
05/04/2017	0,5110	0,5100	0,5110	0,5100	543	277
04/04/2017	0,5200	0,5110	0,5110	0,5200	100	51
03/04/2017	0,5200	0,5100	0,5100	0,5200	107	55
31/03/2017	0,5200	0,5100	0,5100	0,5200	670	346
30/03/2017	0,5120	0,5120	0,5120	0,5120	1	0
29/03/2017	0,5390	0,5110	0,5110	0,5300	1.097	581
28/03/2017	0,5300	0,5110	0,5200	0,5200	4.059	2.123
27/03/2017	0,5250	0,5100	0,5100	0,5250	6.218	3.180
24/03/2017	0,5010	0,4940	0,4940	0,4970	1.970	979
23/03/2017	0,5010	0,5010	0,5010	0,5010	350	175
22/03/2017	0,5050	0,4950	0,4950	0,5000	8.930	4.461
21/03/2017	0,5060	0,4930	0,5060	0,5010	500	250
20/03/2017	0,5130	0,5130	0,5130	0,5130	1.014	520
17/03/2017	0,5400	0,5020	0,5020	0,5390	1.540	830
16/03/2017	0,5490	0,5050	0,5050	0,5490	455	232
15/03/2017	0,0000	0,0000	0,0000	0,5370	0	0
14/03/2017	0,5400	0,4800	0,5400	0,5370	12.499	6.718
13/03/2017	0,5100	0,5030	0,5030	0,5100	373	188
10/03/2017	0,5200	0,5010	0,5010	0,5010	8.188	4.206
09/03/2017	0,5150	0,5010	0,5010	0,5150	3.300	1.654
08/03/2017	0,5480	0,5100	0,5480	0,5100	402	205
07/03/2017	0,5200	0,5020	0,5200	0,5100	3.240	1.638
06/03/2017	0,5200	0,5000	0,5000	0,5190	1.980	1.015
03/03/2017	0,5100	0,5010	0,5010	0,5020	5.080	2.560
02/03/2017	0,5200	0,4840	0,4900	0,5100	16.342	8.277
01/03/2017	0,0000	0,0000	0,0000	0,5250	0	0
28/02/2017	0,5250	0,5200	0,5200	0,5250	1.590	834
24/02/2017	0,5500	0,4800	0,4800	0,5420	1.610	872
23/02/2017	0,5600	0,4760	0,4770	0,5200	10.180	5.294
22/02/2017	0,0000	0,0000	0,0000	0,5200	0	0
21/02/2017	0,5200	0,5200	0,5200	0,5200	651	338
20/02/2017	0,4720	0,4720	0,4720	0,4720	150	70
17/02/2017	0,5000	0,4900	0,4900	0,4900	2.762	1.361
16/02/2017	0,4800	0,4710	0,4710	0,4800	22.200	10.655
15/02/2017	0,4870	0,4730	0,4730	0,4730	5.530	2.630
14/02/2017	0,4510	0,4510	0,4510	0,4510	30	13
13/02/2017	0,0000	0,0000	0,0000	0,4690	0	0
10/02/2017	0,0000	0,0000	0,0000	0,4690	0	0
09/02/2017	0,4750	0,4510	0,4510	0,4690	1.500	685
08/02/2017	0,5000	0,5000	0,5000	0,5000	16.688	8.344
07/02/2017	0,5000	0,4820	0,4820	0,5000	2.012	993
06/02/2017	0,0000	0,0000	0,0000	0,5000	0	0
03/02/2017	0,5010	0,5000	0,5000	0,5000	3.870	1.936
02/02/2017	0,5000	0,5000	0,5000	0,5000	15.899	7.949
01/02/2017	0,4900	0,4790	0,4790	0,4900	12.199	5.858
31/01/2017	0,4890	0,4450	0,4600	0,4800	7.100	3.205
30/01/2017	0,4940	0,4940	0,4940	0,4940	5	2
27/01/2017	0,4800	0,4600	0,4650	0,4700	4.899	2.288
26/01/2017	0,4990	0,4650	0,4650	0,4800	3.000	1.432
25/01/2017	0,4700	0,4610	0,4700	0,4650	3.490	1.638
24/01/2017	0,4950	0,4700	0,4950	0,4700	4.384	2.100
23/01/2017	0,4700	0,4700	0,4700	0,4700	4	1
20/01/2017	0,4520	0,4520	0,4520	0,4520	200	90
19/01/2017	0,4700	0,4500	0,4700	0,4520	9.230	4.229
18/01/2017	0,4600	0,4500	0,4600	0,4500	1.790	809
17/01/2017	0,4700	0,4420	0,4500	0,4570	5.440	2.474
16/01/2017	0,4470	0,4200	0,4210	0,4450	4.486	1.962
13/01/2017	0,4500	0,4500	0,4500	0,4500	3.500	1.575
12/01/2017	0,4500	0,4340	0,4340	0,4500	29.000	12.846
11/01/2017	0,4570	0,4300	0,4400	0,4500	14.674	6.507
10/01/2017	0,4500	0,4400	0,4400	0,4500	16.600	7.429
09/01/2017	0,4300	0,4200	0,4200	0,4300	10.956	4.683
05/01/2017	0,4200	0,4010	0,4010	0,4070	11.960	4.906
04/01/2017	0,4200	0,4070	0,4100	0,4140	25.209	10.388
03/01/2017	0,0000	0,0000	0,0000	0,4290	0	0
02/01/2017	0,0000	0,0000	0,0000	0,4290	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:16:35.078	449.760,00	3,55	100,00	3,55	3,56
17:15:45.351	449.595,00	3,55	50,00	3,55	3,56
17:15:06.797	449.453,00	3,55	50,00	3,55	3,56
17:13:35.004	449.060,00	3,55	905,00	3,55	3,56
17:13:35.003	449.059,00	3,55	5,00	3,55	3,56
17:13:35.002	449.058,00	3,55	90,00	3,55	3,56
17:12:47.704	448.823,00	3,55	10,00	3,56	3,56
17:12:47.703	448.822,00	3,55	75,00	3,56	3,56
17:12:47.703	448.821,00	3,55	100,00	3,56	3,56
16:59:19.809	433.321,00	3,56	5,00	3,56	3,58

Realtime ΓΔ	6,51 0,51% 1.271,20
Τζίρος	103.5 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	4565.77	0.2389%
DAX	16166.45	1.0866%
SXXP	457.04	-0.2989%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.09808
EUR/CHF	0.95913
USD/ZAR	18.7108
Όλες οι Ισοτιμίες

BTC/USD	37821.5
Χρυσός	2047.39

Αγορές

Premium Services

Χρηματιστήριο \

ΕΚΤΕΡ Α.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΕΚΤΕΡ Α.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV