Κύπρος \

ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΤΔ

ΛΟΤΖ

Κατηγορία: CY_ΚΥΡΙΑ
Κλάδος: Υλικό Υπολογιστών
Δείκτες: ΓΕΝ_Δ_Κ ΚΥΡΙΑ_Δ_Κ FTSE20_C
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

2,6800

Τελ. Ενημ.:

17:25

0,00 0,00%

Συν.Όγκος 23935
Όγκος πακέτων 0
Όγκος τελ.πράξης 1000
Τζίρος 64202
Πράξεις 11

Saleside SBBBBBBSBBB
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

2,6800 2,7000

Άνοιγμα 2,70

Χαμ. 52 εβδ. Υψ. 52 εβδ.

2,18 3,10

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

Προηγ. Κλείσιμο

2.6800 -0.0200 -0.7407 %

Μέσος σταθμικό 2.6824
Εμπορευσιμότητα 0.0323
Κεφαλαιοποίηση € 198533328 εκ
Αρ. Μετοχών 74079600

Απόδοση

Αρχή εβδ.

-4,96%

7 ημερών

-6,29%

1 μηνός

-10,07%

3 μηνών

-10,67%

6 μηνών

2,29%

1 έτους

20,72%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
26/04/2024	2,7000	2,6800	2,7000	2,6800	23.935	64.202
25/04/2024	2,7200	2,6800	2,7000	2,6800	46.800	125.957
24/04/2024	2,7400	2,7000	2,7400	2,7000	17.290	46.820
23/04/2024	2,8000	2,7200	2,8000	2,7400	51.488	142.485
19/04/2024	2,8600	2,8000	2,8600	2,8200	3.330	9.407
18/04/2024	2,8600	2,8000	2,8000	2,8600	1.400	3.926
17/04/2024	2,8000	2,8000	2,8000	2,8000	5.000	14.000
16/04/2024	2,8600	2,8000	2,8600	2,8000	20.000	56.624
15/04/2024	0,0000	0,0000	0,0000	2,8800	0	0
12/04/2024	2,9000	2,8800	2,8800	2,8800	28.590	82.408
11/04/2024	2,9200	2,9000	2,9000	2,9000	10.390	30.178
10/04/2024	2,9400	2,9000	2,9000	2,9000	19.830	57.571
09/04/2024	2,9400	2,9000	2,9000	2,9000	7.250	21.075
08/04/2024	0,0000	0,0000	0,0000	2,9000	0	0
05/04/2024	2,9400	2,9000	2,9400	2,9000	13.040	38.178
04/04/2024	2,9600	2,9400	2,9400	2,9600	300	886
03/04/2024	2,9600	2,9600	2,9600	2,9600	450	1.332
02/04/2024	2,9600	2,9600	2,9600	2,9600	1.000	2.960
28/03/2024	3,0000	2,9600	3,0000	2,9600	8.501	25.282
27/03/2024	3,0000	2,9800	3,0000	3,0000	850	2.542
26/03/2024	2,9800	2,9800	2,9800	2,9800	2.190	6.526
22/03/2024	2,9800	2,9800	2,9800	2,9800	4.050	12.069
21/03/2024	3,0000	2,9800	3,0000	2,9800	7.500	22.350
20/03/2024	3,0000	3,0000	3,0000	3,0000	10.000	30.000
19/03/2024	3,0000	2,9800	2,9800	3,0000	8.650	25.937
15/03/2024	3,0000	3,0000	3,0000	3,0000	8.000	24.000
14/03/2024	3,0200	3,0000	3,0000	3,0200	3.460	10.400
13/03/2024	3,0000	2,8600	3,0000	3,0000	19.200	57.102
12/03/2024	3,0400	3,0000	3,0200	3,0000	24.500	73.780
11/03/2024	3,0600	3,0200	3,0600	3,0200	8.775	26.703
08/03/2024	3,0600	3,0000	3,0400	3,0400	10.100	30.549
06/03/2024	3,0400	3,0400	3,0400	3,0400	12.200	37.088
05/03/2024	3,0400	3,0400	3,0400	3,0400	10.000	30.400
04/03/2024	3,0600	3,0400	3,0600	3,0400	15.050	45.760
01/03/2024	3,0600	3,0000	3,0000	3,0600	4.700	14.200
29/02/2024	3,0800	3,0600	3,0800	3,0600	1.200	3.676
28/02/2024	0,0000	0,0000	0,0000	3,0800	0	0
27/02/2024	3,1000	3,0200	3,0200	3,0800	11.200	34.073
26/02/2024	3,0000	3,0000	3,0000	3,0000	16.000	48.000
23/02/2024	3,0000	3,0000	3,0000	3,0000	28.190	84.570
22/02/2024	3,0000	3,0000	3,0000	3,0000	30.000	90.000
21/02/2024	3,0000	3,0000	3,0000	3,0000	36.500	109.500
20/02/2024	3,0000	2,9800	3,0000	3,0000	32.500	97.440
19/02/2024	3,0000	2,9800	3,0000	3,0000	47.313	141.936
16/02/2024	3,0000	3,0000	3,0000	3,0000	68.300	204.900
14/02/2024	3,0000	3,0000	3,0000	3,0000	3.433	10.299
13/02/2024	3,0000	3,0000	3,0000	3,0000	6.270	18.810
12/02/2024	3,0200	3,0000	3,0000	3,0200	1.413	4.241
09/02/2024	3,0200	3,0000	3,0000	3,0000	12.314	36.948
07/02/2024	3,0400	3,0000	3,0400	3,0000	26.800	80.596
06/02/2024	3,0400	3,0400	3,0400	3,0400	2.000	6.080
05/02/2024	3,1400	3,0000	3,0000	3,0400	26.310	79.802
02/02/2024	3,0000	2,9800	2,9800	3,0000	3.800	11.326
01/02/2024	0,0000	0,0000	0,0000	2,9400	0	0
31/01/2024	2,9400	2,9200	2,9400	2,9400	4.700	13.758
30/01/2024	2,9000	2,9000	2,9000	2,9000	1.000	2.900
29/01/2024	2,9400	2,9400	2,9400	2,9400	2.500	7.350
26/01/2024	2,9600	2,9400	2,9600	2,9400	1.250	3.695
25/01/2024	3,0000	2,9800	3,0000	3,0000	9.755	29.245
24/01/2024	2,9400	2,9400	2,9400	2,9400	85	249
23/01/2024	3,0000	2,9600	3,0000	2,9600	9.460	28.022
22/01/2024	3,0000	3,0000	3,0000	3,0000	800	2.400
19/01/2024	2,9800	2,9600	2,9800	2,9600	2.500	7.442
18/01/2024	3,0000	3,0000	3,0000	3,0000	2.785	8.355
16/01/2024	0,0000	0,0000	0,0000	3,0000	0	0
15/01/2024	0,0000	0,0000	0,0000	3,0000	0	0
12/01/2024	3,0000	3,0000	3,0000	3,0000	3.875	11.625
11/01/2024	3,0000	3,0000	3,0000	3,0000	2.125	6.375
10/01/2024	3,0200	3,0000	3,0000	3,0200	200	600
09/01/2024	3,0000	3,0000	3,0000	3,0000	3.500	10.500
08/01/2024	3,0200	3,0000	3,0200	3,0000	11.130	33.392
05/01/2024	3,0200	3,0000	3,0000	3,0200	19.100	57.310
04/01/2024	3,0000	3,0000	3,0000	3,0000	20.800	62.400
03/01/2024	3,0000	2,9600	2,9600	2,9800	4.444	13.212
02/01/2024	3,0000	3,0000	3,0000	3,0000	6.000	18.000
29/12/2023	3,0200	3,0000	3,0000	3,0200	25.161	75.488
27/12/2023	3,0000	2,9800	2,9800	3,0000	4.500	13.420
22/12/2023	3,0000	2,9800	2,9800	2,9800	2.710	8.115
21/12/2023	3,0000	2,9800	3,0000	3,0000	631	1.884
20/12/2023	3,0000	2,9600	2,9600	3,0000	20.705	62.037
19/12/2023	2,9800	2,9000	2,9000	2,9800	210	611
18/12/2023	2,9600	2,9600	2,9600	2,9600	480	1.420
15/12/2023	2,9800	2,9600	2,9800	2,9600	300	890
14/12/2023	2,9800	2,9800	2,9800	2,9800	100	298
13/12/2023	2,9600	2,9400	2,9400	2,9600	1.508	4.463
12/12/2023	2,9400	2,9000	2,9400	2,9000	940	2.736
11/12/2023	2,9800	2,9400	2,9800	2,9400	2.250	6.622
08/12/2023	3,0000	3,0000	3,0000	3,0000	600	1.800
07/12/2023	3,0000	2,9800	2,9800	3,0000	14.000	41.840
06/12/2023	0,0000	0,0000	0,0000	2,9600	0	0
05/12/2023	2,9800	2,9400	2,9400	2,9600	3.500	10.390
04/12/2023	2,9800	2,9400	2,9400	2,9800	28.943	85.701
01/12/2023	2,9600	2,9400	2,9600	2,9400	3.533	10.437
30/11/2023	2,9600	2,9200	2,9200	2,9600	1.554	4.554
29/11/2023	2,9600	2,9000	2,9000	2,9200	4.451	12.959
28/11/2023	2,9600	2,9000	2,9000	2,9600	7.650	22.202
27/11/2023	3,0800	2,8400	2,8400	3,0000	25.230	73.464
24/11/2023	2,8000	2,8000	2,8000	2,8000	20.550	57.540
23/11/2023	2,8400	2,8000	2,8000	2,8000	13.500	37.820
22/11/2023	2,8600	2,8200	2,8200	2,8200	27.115	76.464
21/11/2023	2,8600	2,8600	2,8600	2,8600	8.172	23.371
20/11/2023	2,8600	2,8000	2,8000	2,8600	3.010	8.518
17/11/2023	2,8400	2,8000	2,8200	2,8000	456	1.288
16/11/2023	2,8000	2,8000	2,8000	2,8000	1.000	2.800
15/11/2023	2,8000	2,7800	2,8000	2,8000	795	2.222
14/11/2023	2,7400	2,7400	2,7400	2,7400	1.200	3.288
13/11/2023	2,7800	2,7000	2,7800	2,7000	1.640	4.538
10/11/2023	0,0000	0,0000	0,0000	2,8400	0	0
09/11/2023	0,0000	0,0000	0,0000	2,8400	0	0
08/11/2023	2,8400	2,8400	2,8400	2,8400	1	2
07/11/2023	0,0000	0,0000	0,0000	2,8800	0	0
06/11/2023	2,8800	2,8800	2,8800	2,8800	18	51
03/11/2023	2,9200	2,6800	2,6800	2,8800	3.100	8.532
02/11/2023	2,6800	2,6800	2,6800	2,6800	410	1.098
01/11/2023	0,0000	0,0000	0,0000	2,6600	0	0
31/10/2023	2,6600	2,6600	2,6600	2,6600	1.960	5.213
30/10/2023	2,6600	2,6600	2,6600	2,6600	40	106
27/10/2023	2,6200	2,6200	2,6200	2,6200	400	1.048
26/10/2023	2,6400	2,6400	2,6400	2,6400	2.000	5.280
25/10/2023	2,6600	2,6200	2,6600	2,6200	5.000	13.220
24/10/2023	2,6600	2,6600	2,6600	2,6600	26.500	71.530
23/10/2023	2,7600	2,6600	2,7400	2,6600	3.130	8.343
20/10/2023	2,7200	2,7000	2,7200	2,7000	600	1.624
19/10/2023	0,0000	0,0000	0,0000	2,6800	0	0
18/10/2023	2,7000	2,6600	2,6800	2,6800	4.150	11.073
17/10/2023	0,0000	0,0000	0,0000	2,7000	0	0
16/10/2023	2,7400	2,7000	2,7400	2,7000	1.730	4.680
13/10/2023	2,7400	2,7400	2,7400	2,7400	570	1.561
12/10/2023	2,7400	2,7400	2,7400	2,7400	1.000	2.740
11/10/2023	2,7800	2,7000	2,7800	2,7400	9.950	26.949
10/10/2023	0,0000	0,0000	0,0000	2,8000	0	0
09/10/2023	2,8000	2,7000	2,7600	2,8000	17.100	46.777
05/10/2023	2,8600	2,8000	2,8400	2,8200	6.007	16.981
04/10/2023	0,0000	0,0000	0,0000	2,8400	0	0
03/10/2023	2,8400	2,8400	2,8400	2,8400	2.570	7.298
02/10/2023	2,8800	2,8400	2,8800	2,8400	3.900	11.112
29/09/2023	2,9000	2,9000	2,9000	2,9000	2.300	6.670
28/09/2023	2,9000	2,8800	2,8800	2,9000	2.800	8.104
27/09/2023	2,9000	2,8000	2,9000	2,8000	10.956	30.809
21/09/2023	2,8800	2,8800	2,8800	2,8800	1.000	2.880
20/09/2023	0,0000	0,0000	0,0000	2,9000	0	0
19/09/2023	0,0000	0,0000	0,0000	2,9000	0	0
18/09/2023	2,9000	2,9000	2,9000	2,9000	100	290
14/09/2023	2,8600	2,7800	2,7800	2,8600	900	2.510
13/09/2023	2,9000	2,8000	2,8400	2,8000	15.015	42.102
12/09/2023	2,8600	2,8400	2,8600	2,8400	335	955
11/09/2023	2,9000	2,8400	2,9000	2,8400	627	1.788
08/09/2023	2,9000	2,9000	2,9000	2,9000	2.000	5.800
07/09/2023	3,0000	2,9400	2,9400	2,9800	7.300	21.637
06/09/2023	0,0000	0,0000	0,0000	2,9800	0	0
05/09/2023	2,9800	2,9800	2,9800	2,9800	225	670
04/09/2023	3,0400	2,8000	3,0000	2,9000	15.600	45.446
31/08/2023	3,1000	3,0400	3,0400	3,1000	24.199	74.501
30/08/2023	3,0400	2,9400	2,9600	3,0200	30.580	91.540
29/08/2023	3,0400	2,9600	3,0400	2,9600	6.610	19.732
28/08/2023	3,0400	2,9600	2,9600	3,0400	2.820	8.531
25/08/2023	3,1600	2,8000	2,8200	3,0800	77.731	233.473
24/08/2023	2,9000	2,8400	2,8800	2,8800	4.300	12.387
22/08/2023	2,7000	2,6400	2,6800	2,6800	11.610	31.048
21/08/2023	2,7000	2,6200	2,6800	2,6400	7.642	20.292
18/08/2023	2,7600	2,5400	2,6800	2,6000	4.105	10.693
17/08/2023	2,7800	2,4200	2,4200	2,6200	16.866	44.341
16/08/2023	2,6000	2,4600	2,6000	2,6000	3.490	8.614
14/08/2023	2,6200	2,4400	2,6200	2,6000	11.020	27.197
11/08/2023	2,6200	2,4800	2,6000	2,4800	38.279	95.420
10/08/2023	2,6200	2,4800	2,6200	2,4800	1.193	3.042
09/08/2023	2,6800	2,5000	2,6800	2,5000	5.428	13.650
07/08/2023	2,6400	2,3800	2,3800	2,5200	22.152	55.185
04/08/2023	2,4000	2,4000	2,4000	2,4000	100	240
03/08/2023	2,3800	2,3800	2,3800	2,3800	100	238
02/08/2023	2,3800	2,3400	2,3400	2,3800	2.728	6.450
01/08/2023	2,3600	2,3400	2,3600	2,3400	2.350	5.516
28/07/2023	2,3600	2,3000	2,3600	2,3400	2.816	6.486
27/07/2023	2,3200	2,3200	2,3200	2,3200	200	464
26/07/2023	2,2800	2,2800	2,2800	2,2800	600	1.368
25/07/2023	0,0000	0,0000	0,0000	2,3600	0	0
24/07/2023	2,3800	2,3200	2,3200	2,3600	735	1.722
20/07/2023	0,0000	0,0000	0,0000	2,2200	0	0
19/07/2023	2,2200	2,2200	2,2200	2,2200	680	1.509
18/07/2023	2,2600	2,2200	2,2200	2,2600	1.325	2.974
17/07/2023	2,2600	2,2200	2,2200	2,2400	102.148	203.263
14/07/2023	0,0000	0,0000	0,0000	2,2000	0	0
13/07/2023	2,2400	2,2000	2,2400	2,2000	955	2.119
12/07/2023	2,2600	2,2600	2,2600	2,2600	300	678
11/07/2023	2,2200	2,2200	2,2200	2,2200	500	1.110
10/07/2023	2,2600	2,2200	2,2600	2,2200	435	981
06/07/2023	0,0000	0,0000	0,0000	2,2000	23.000	50.600
05/07/2023	2,2000	2,2000	2,2000	2,2000	400	880
04/07/2023	2,2200	2,1800	2,2200	2,1800	2.500	5.466
03/07/2023	2,3000	2,2800	2,2800	2,3000	227	521
29/06/2023	2,2800	2,2600	2,2600	2,2800	5.000	11.304
28/06/2023	2,2600	2,1800	2,2000	2,1800	1.594	3.531
27/06/2023	2,2600	2,2200	2,2200	2,2400	5.040	11.319
22/06/2023	2,2600	2,2000	2,2000	2,2200	50.720	108.885
21/06/2023	2,2000	2,1800	2,2000	2,1800	3.849	8.461
20/06/2023	2,2600	2,2200	2,2200	2,2400	5.450	12.185
19/06/2023	2,2000	2,2000	2,2000	2,2000	10.115	22.253
16/06/2023	2,2400	2,2400	2,2400	2,2400	950	2.128
14/06/2023	2,2600	2,2000	2,2400	2,2600	9.287	20.630
12/06/2023	2,2600	2,2000	2,2200	2,2600	7.700	17.122
09/06/2023	2,2600	2,2200	2,2200	2,2400	11.300	25.204
08/06/2023	2,2200	2,2000	2,2200	2,2200	5.399	11.945
31/05/2023	2,2000	2,2000	2,2000	2,2000	450	990
26/05/2023	0,0000	0,0000	0,0000	2,2000	0	0
24/05/2023	2,2000	2,2000	2,2000	2,2000	260	572
22/05/2023	2,1800	2,1800	2,1800	2,1800	2.000	4.360
17/05/2023	2,2200	2,1800	2,2200	2,2200	500	1.099
16/05/2023	2,2200	2,1800	2,2200	2,1800	2.359	5.194
15/05/2023	2,2000	2,2000	2,2000	2,2000	230	506
12/05/2023	2,2200	2,2200	2,2200	2,2200	700	1.554
10/05/2023	0,0000	0,0000	0,0000	2,2200	0	0
08/05/2023	2,2000	2,1800	2,2000	2,2000	5.475	12.040
05/05/2023	0,0000	0,0000	0,0000	2,2200	0	0
04/05/2023	0,0000	0,0000	0,0000	2,2200	0	0
02/05/2023	2,2200	2,2200	2,2200	2,2200	2.100	4.662
28/04/2023	2,2200	2,2200	2,2200	2,2200	400	888
26/04/2023	2,2600	2,2000	2,2000	2,2200	3.150	6.988
25/04/2023	2,2600	2,2200	2,2400	2,2200	2.800	6.264
24/04/2023	2,2600	2,1800	2,2000	2,2000	15.393	33.640
21/04/2023	2,2600	2,1800	2,2000	2,2400	2.300	5.102
19/04/2023	2,2800	2,1600	2,1600	2,2200	19.000	41.512
13/04/2023	2,1400	2,1400	2,1400	2,1400	200	428
12/04/2023	0,0000	0,0000	0,0000	2,1600	0	0
04/04/2023	0,0000	0,0000	0,0000	2,1000	0	0
03/04/2023	0,0000	0,0000	0,0000	2,1000	0	0
31/03/2023	2,1000	2,0800	2,1000	2,1000	4.391	9.188
30/03/2023	2,1000	2,1000	2,1000	2,1000	1.720	3.612
29/03/2023	0,0000	0,0000	0,0000	2,0800	0	0
28/03/2023	2,0800	2,0800	2,0800	2,0800	2.000	4.160
27/03/2023	0,0000	0,0000	0,0000	2,0800	0	0
24/03/2023	2,0800	2,0800	2,0800	2,0800	1.050	2.184
23/03/2023	0,0000	0,0000	0,0000	2,1000	0	0
22/03/2023	2,1000	2,1000	2,1000	2,1000	200	420
21/03/2023	2,1000	2,1000	2,1000	2,1000	100	210
20/03/2023	2,1000	2,0000	2,0600	2,0800	14.380	29.111
17/03/2023	2,1000	2,0800	2,0800	2,0800	1.600	3.330
16/03/2023	2,1000	2,0800	2,1000	2,1000	5.300	11.080
15/03/2023	2,1600	2,0800	2,1400	2,1400	38.900	83.010
14/03/2023	2,1400	2,1200	2,1200	2,1400	1.493	3.194
13/03/2023	2,1400	2,0400	2,0600	2,0600	5.450	11.350
10/03/2023	2,1400	2,0800	2,1000	2,1400	5.100	10.714
09/03/2023	2,1400	2,1200	2,1200	2,1400	6.000	12.820
08/03/2023	2,1200	2,1200	2,1200	2,1200	1.500	3.180
07/03/2023	2,1400	2,1200	2,1400	2,1200	5.850	12.502
06/03/2023	2,1800	2,1800	2,1800	2,1800	524	1.142
03/03/2023	2,1800	2,0800	2,0800	2,1800	21.450	45.341
02/03/2023	2,2000	2,1000	2,1400	2,1400	18.750	39.641
01/03/2023	2,1800	2,1800	2,1800	2,1800	1.500	3.270
28/02/2023	2,1800	2,1800	2,1800	2,1800	5.450	11.881
24/02/2023	2,2000	2,1200	2,1200	2,1800	89.100	192.609
23/02/2023	2,1000	2,1000	2,1000	2,1000	200	420
22/02/2023	2,1400	2,0800	2,1400	2,1400	9.250	19.546
21/02/2023	2,2000	2,0600	2,0600	2,2000	15.438	32.319
20/02/2023	2,0600	2,0400	2,0400	2,0600	19.563	40.110
17/02/2023	2,0200	2,0200	2,0200	2,0200	4.695	9.483
16/02/2023	2,0400	2,0400	2,0400	2,0400	1.000	2.040
15/02/2023	2,0400	2,0000	2,0000	2,0400	9.408	18.975
14/02/2023	2,0000	2,0000	2,0000	2,0000	2.780	5.560
13/02/2023	2,0000	1,9700	2,0000	1,9900	27.442	54.395
10/02/2023	2,0000	2,0000	2,0000	2,0000	2.000	4.000
09/02/2023	0,0000	0,0000	0,0000	2,0200	0	0
08/02/2023	2,0200	2,0200	2,0200	2,0200	4.115	8.312
07/02/2023	0,0000	0,0000	0,0000	2,0000	0	0
06/02/2023	2,0000	2,0000	2,0000	2,0000	4.750	9.500
03/02/2023	2,0000	2,0000	2,0000	2,0000	1.635	3.270
02/02/2023	1,9900	1,9900	1,9900	1,9900	2.000	3.980
01/02/2023	2,0000	1,9900	1,9900	2,0000	316	629
31/01/2023	2,0000	1,9900	1,9900	2,0000	4.764	9.507
30/01/2023	2,0000	1,9800	2,0000	1,9800	7.170	14.206
27/01/2023	2,0200	2,0000	2,0000	2,0000	2.500	5.004
26/01/2023	1,9900	1,9800	1,9800	1,9900	17.064	33.856
25/01/2023	1,9900	1,9800	1,9800	1,9900	8.700	17.266
24/01/2023	1,9900	1,9800	1,9900	1,9800	6.279	12.445
23/01/2023	0,0000	0,0000	0,0000	2,0200	0	0
20/01/2023	0,0000	0,0000	0,0000	2,0200	0	0
19/01/2023	2,0200	2,0000	2,0000	2,0200	260	525
18/01/2023	1,9900	1,9900	1,9900	1,9900	700	1.393
17/01/2023	2,0000	2,0000	2,0000	2,0000	255	510
16/01/2023	2,0000	1,9800	2,0000	1,9900	1.319	2.623
13/01/2023	0,0000	0,0000	0,0000	2,0200	0	0
12/01/2023	2,0200	1,9000	1,9600	2,0200	23.048	45.072
11/01/2023	1,9800	1,9400	1,9600	1,9400	5.430	10.563
10/01/2023	1,9200	1,9100	1,9200	1,9100	2.800	5.353
09/01/2023	1,9300	1,9300	1,9300	1,9300	7.000	13.510
05/01/2023	1,9400	1,9400	1,9400	1,9400	2.164	4.198
04/01/2023	1,9600	1,9100	1,9500	1,9400	1.622	3.143
03/01/2023	1,9600	1,9100	1,9300	1,9300	41.550	80.130
02/01/2023	1,9500	1,9000	1,9200	1,9300	42.200	81.190
30/12/2022	1,9000	1,9000	1,9000	1,9000	2.639	5.014
29/12/2022	1,9200	1,9100	1,9100	1,9200	920	1.764
28/12/2022	0,0000	0,0000	0,0000	1,9100	0	0
27/12/2022	1,9100	1,8700	1,8700	1,9100	5.281	10.072
23/12/2022	0,0000	0,0000	0,0000	1,8800	0	0
22/12/2022	1,9000	1,8700	1,9000	1,8800	2.570	4.831
21/12/2022	1,9100	1,9000	1,9100	1,9000	3.030	5.767
20/12/2022	1,9000	1,8800	1,8800	1,9000	348	656
19/12/2022	1,8800	1,8800	1,8800	1,8800	550	1.034
16/12/2022	0,0000	0,0000	0,0000	1,9000	0	0
15/12/2022	0,0000	0,0000	0,0000	1,9000	0	0
14/12/2022	0,0000	0,0000	0,0000	1,9000	0	0
13/12/2022	1,9000	1,9000	1,9000	1,9000	39	74
12/12/2022	1,9000	1,8700	1,9000	1,9000	3.050	5.747
09/12/2022	0,0000	0,0000	0,0000	1,9000	0	0
08/12/2022	1,9000	1,9000	1,9000	1,9000	23	43
07/12/2022	0,0000	0,0000	0,0000	1,9200	0	0
06/12/2022	1,9200	1,8800	1,8800	1,9200	4.500	8.531
05/12/2022	1,8800	1,8600	1,8800	1,8800	3.030	5.682
02/12/2022	1,9200	1,9000	1,9200	1,9000	3.350	6.395
01/12/2022	1,9700	1,9000	1,9000	1,9600	6.087	11.791
30/11/2022	1,9000	1,8900	1,9000	1,8900	500	946
29/11/2022	1,9000	1,8300	1,8300	1,8900	9.095	16.809
28/11/2022	1,8300	1,8000	1,8000	1,8300	1.450	2.623
25/11/2022	0,0000	0,0000	0,0000	1,8000	0	0
24/11/2022	1,8100	1,7300	1,7300	1,8000	35.497	62.681
23/11/2022	1,7300	1,7200	1,7200	1,7300	3.420	5.916
22/11/2022	1,7300	1,7300	1,7300	1,7300	1.000	1.730
21/11/2022	1,7300	1,7000	1,7300	1,7000	2.010	3.417
18/11/2022	1,7000	1,7000	1,7000	1,7000	5.300	9.010
17/11/2022	1,7000	1,7000	1,7000	1,7000	3.100	5.270
16/11/2022	1,6900	1,6800	1,6900	1,6900	9.255	15.640
15/11/2022	1,7000	1,7000	1,7000	1,7000	525	892
14/11/2022	1,7300	1,7000	1,7300	1,7000	4.640	7.889
11/11/2022	1,7300	1,7000	1,7300	1,7000	5.120	8.732
10/11/2022	1,7000	1,7000	1,7000	1,7000	1.800	3.060
09/11/2022	0,0000	0,0000	0,0000	1,7200	0	0
08/11/2022	0,0000	0,0000	0,0000	1,7200	0	0
07/11/2022	0,0000	0,0000	0,0000	1,7200	0	0
04/11/2022	0,0000	0,0000	0,0000	1,7200	0	0
03/11/2022	0,0000	0,0000	0,0000	1,7200	0	0
02/11/2022	1,7200	1,7000	1,7000	1,7200	1.000	1.710
01/11/2022	0,0000	0,0000	0,0000	1,7000	0	0
31/10/2022	1,7000	1,7000	1,7000	1,7000	1.499	2.548
27/10/2022	0,0000	0,0000	0,0000	1,7000	0	0
26/10/2022	1,7000	1,7000	1,7000	1,7000	1	1
25/10/2022	0,0000	0,0000	0,0000	1,7300	0	0
24/10/2022	0,0000	0,0000	0,0000	1,7300	0	0
21/10/2022	0,0000	0,0000	0,0000	1,7300	0	0
20/10/2022	1,7300	1,7100	1,7100	1,7300	2.750	4.730
19/10/2022	1,7000	1,7000	1,7000	1,7000	10.000	17.000
18/10/2022	1,7300	1,7000	1,7000	1,7300	2.957	5.047
17/10/2022	1,7300	1,7300	1,7300	1,7300	1.100	1.903
14/10/2022	1,7200	1,7200	1,7200	1,7200	2.500	4.300
13/10/2022	1,7300	1,7000	1,7000	1,7200	13.400	23.110
12/10/2022	0,0000	0,0000	0,0000	1,7300	0	0
11/10/2022	1,7300	1,7300	1,7300	1,7300	75	129
10/10/2022	1,7200	1,7100	1,7100	1,7200	3.012	5.150
07/10/2022	1,7300	1,7300	1,7300	1,7300	819	1.416
06/10/2022	1,7400	1,7400	1,7400	1,7400	570	991
05/10/2022	0,0000	0,0000	0,0000	1,7400	0	0
04/10/2022	0,0000	0,0000	0,0000	1,7400	0	0
03/10/2022	0,0000	0,0000	0,0000	1,7400	0	0
30/09/2022	1,7500	1,7000	1,7500	1,7400	10.260	17.588
29/09/2022	1,7500	1,7200	1,7200	1,7500	3.700	6.370
28/09/2022	1,7600	1,7500	1,7500	1,7500	1.870	3.273
27/09/2022	1,7600	1,7600	1,7600	1,7600	51	89
26/09/2022	1,8200	1,7300	1,7300	1,7600	40.059	70.075
23/09/2022	1,7300	1,7300	1,7300	1,7300	8.159	14.115
22/09/2022	1,7300	1,7000	1,7000	1,7300	10.041	17.297
21/09/2022	1,7400	1,7200	1,7200	1,7400	10.681	18.375
20/09/2022	1,7100	1,6900	1,7000	1,7100	13.195	22.477
19/09/2022	1,7100	1,6900	1,7100	1,6900	2.059	3.506
16/09/2022	1,7200	1,7200	1,7200	1,7200	16.650	28.638
15/09/2022	1,7200	1,7200	1,7200	1,7200	3.200	5.504
14/09/2022	1,7200	1,7200	1,7200	1,7200	5.215	8.969
13/09/2022	1,7200	1,7100	1,7100	1,7200	15.305	26.314
12/09/2022	1,7100	1,7100	1,7100	1,7100	2.000	3.420
09/09/2022	1,7300	1,7100	1,7200	1,7200	10.244	17.622
08/09/2022	1,7400	1,7200	1,7200	1,7400	22.750	39.235
07/09/2022	1,7200	1,7200	1,7200	1,7200	3.290	5.658
06/09/2022	1,7200	1,7200	1,7200	1,7200	633	1.088
05/09/2022	0,0000	0,0000	0,0000	1,7200	0	0
02/09/2022	1,7300	1,7200	1,7200	1,7200	40.500	69.665
01/09/2022	1,7300	1,7200	1,7200	1,7200	20.000	34.450
31/08/2022	1,7400	1,7200	1,7200	1,7200	67.100	115.660
30/08/2022	1,7500	1,7000	1,7300	1,7300	47.156	81.260
29/08/2022	1,7400	1,7400	1,7400	1,7400	274	476
26/08/2022	1,7400	1,7400	1,7400	1,7400	570	991
25/08/2022	1,7500	1,7400	1,7500	1,7500	4.316	7.523
24/08/2022	1,7700	1,7500	1,7500	1,7500	13.700	23.999
23/08/2022	1,7600	1,7400	1,7400	1,7500	11.215	19.590
22/08/2022	1,7500	1,7500	1,7500	1,7500	11.000	19.250
19/08/2022	1,7700	1,7400	1,7700	1,7600	1.450	2.537
18/08/2022	1,7700	1,7500	1,7600	1,7500	66.444	116.295
17/08/2022	1,7700	1,7500	1,7500	1,7500	18.100	31.687
16/08/2022	1,7500	1,7500	1,7500	1,7500	2.000	3.500
12/08/2022	1,7700	1,7500	1,7500	1,7700	2.040	3.580
11/08/2022	1,7800	1,7500	1,7600	1,7500	9.110	15.964
10/08/2022	0,0000	0,0000	0,0000	1,7500	0	0
09/08/2022	0,0000	0,0000	0,0000	1,7500	0	0
08/08/2022	1,7700	1,7500	1,7500	1,7500	2.150	3.765
05/08/2022	1,7800	1,7500	1,7500	1,7700	18.000	31.630
04/08/2022	1,7700	1,7400	1,7500	1,7500	14.051	24.600
03/08/2022	1,7600	1,7500	1,7500	1,7500	10.500	18.385
02/08/2022	1,7800	1,7500	1,7500	1,7600	2.019	3.543
01/08/2022	1,7500	1,7500	1,7500	1,7500	8.000	14.000
29/07/2022	1,7800	1,7500	1,7800	1,7500	6.023	10.540
28/07/2022	1,7600	1,7600	1,7600	1,7600	200	352
27/07/2022	0,0000	0,0000	0,0000	1,7600	0	0
26/07/2022	0,0000	0,0000	0,0000	1,7600	0	0
25/07/2022	1,7800	1,7100	1,7800	1,7600	72.840	127.407
22/07/2022	1,7700	1,7700	1,7700	1,7700	530	938
21/07/2022	1,7400	1,7300	1,7300	1,7400	3.472	6.016
20/07/2022	1,7500	1,7400	1,7500	1,7400	2.000	3.499
19/07/2022	1,7500	1,7500	1,7500	1,7500	1.035	1.811
18/07/2022	1,7500	1,7500	1,7500	1,7500	1.000	1.750
15/07/2022	1,7600	1,7500	1,7600	1,7600	5.012	8.771
14/07/2022	1,7600	1,7600	1,7600	1,7600	3.000	5.280
13/07/2022	1,7600	1,7600	1,7600	1,7600	2.000	3.520
12/07/2022	1,7700	1,7700	1,7700	1,7700	456	836
11/07/2022	0,0000	0,0000	0,0000	1,7500	0	0
08/07/2022	1,7500	1,7500	1,7500	1,7500	228	399
07/07/2022	1,7400	1,7400	1,7400	1,7400	2.000	3.480
06/07/2022	1,8000	1,7400	1,8000	1,7400	764	1.367
05/07/2022	1,8000	1,7800	1,7800	1,8000	27.214	50.584
04/07/2022	1,7500	1,7500	1,7500	1,7500	175	306
01/07/2022	1,7500	1,7300	1,7500	1,7500	14.752	25.803
30/06/2022	1,8000	1,7800	1,8000	1,7800	6.555	11.679
29/06/2022	1,8000	1,7900	1,8000	1,7900	7.015	12.587
28/06/2022	1,8900	1,8700	1,8700	1,8800	1.785	3.361
27/06/2022	1,8700	1,8500	1,8500	1,8600	4.025	7.466
24/06/2022	1,8700	1,8500	1,8500	1,8700	1.300	2.422
23/06/2022	1,8500	1,8300	1,8500	1,8300	75	137
22/06/2022	1,8600	1,8500	1,8600	1,8500	375	694
21/06/2022	1,8500	1,8500	1,8500	1,8500	250	462
20/06/2022	1,8400	1,8400	1,8400	1,8400	1.500	2.760
17/06/2022	1,8700	1,8000	1,8500	1,8400	14.919	27.129
16/06/2022	1,8900	1,8900	1,8900	1,8900	50	94
15/06/2022	1,8900	1,8600	1,8600	1,8700	12.700	23.663
14/06/2022	1,8900	1,8300	1,8300	1,8800	3.600	6.716
10/06/2022	1,8900	1,8400	1,8500	1,8900	1.473	2.720
09/06/2022	1,8900	1,8200	1,8200	1,8900	2.317	4.218
08/06/2022	1,8400	1,8400	1,8400	1,8400	100	184
07/06/2022	0,0000	0,0000	0,0000	1,8900	0	0
06/06/2022	0,0000	0,0000	0,0000	1,8900	0	0
03/06/2022	1,8900	1,8900	1,8900	1,8900	45	85
02/06/2022	1,8800	1,8200	1,8800	1,8200	2.105	3.850
01/06/2022	1,9000	1,8900	1,9000	1,8900	1.209	2.296
31/05/2022	1,9300	1,9300	1,9300	1,9300	300	579
30/05/2022	1,9900	1,8300	1,9000	1,8800	8.746	16.271
27/05/2022	1,8400	1,8200	1,8200	1,8200	3.200	5.829
26/05/2022	1,9000	1,8000	1,8000	1,8500	6.500	11.866
25/05/2022	1,8200	1,8200	1,8200	1,8200	1.000	1.820
24/05/2022	0,0000	0,0000	0,0000	1,8200	0	0
23/05/2022	0,0000	0,0000	0,0000	1,8200	0	0
20/05/2022	1,8200	1,8100	1,8200	1,8200	3.585	6.516
19/05/2022	1,8400	1,8400	1,8400	1,8400	1.000	1.840
18/05/2022	1,8800	1,8800	1,8800	1,8800	1.605	3.017
17/05/2022	1,8500	1,8200	1,8500	1,8400	3.500	6.431
16/05/2022	1,8800	1,8800	1,8800	1,8800	2.938	5.523
13/05/2022	1,9500	1,8100	1,9500	1,9000	3.684	7.012
12/05/2022	1,9600	1,8600	1,8600	1,9500	2.674	5.003
11/05/2022	1,8800	1,8600	1,8800	1,8600	641	1.199
10/05/2022	1,9300	1,8800	1,9300	1,8900	4.960	9.478
09/05/2022	1,9600	1,8100	1,9400	1,9300	4.589	8.690
06/05/2022	1,9700	1,9400	1,9700	1,9400	10.665	20.836
05/05/2022	2,0200	1,9800	2,0200	1,9800	5.225	10.380
04/05/2022	2,0200	1,9800	1,9800	2,0200	2.135	4.257
03/05/2022	2,0400	2,0200	2,0200	2,0400	2.000	4.060
29/04/2022	2,0600	2,0600	2,0600	2,0600	1.380	2.842
28/04/2022	2,0600	2,0200	2,0200	2,0600	2.150	4.372
27/04/2022	2,0200	2,0000	2,0200	2,0200	4.456	8.941
21/04/2022	2,0200	2,0200	2,0200	2,0200	430	868
20/04/2022	2,0200	1,9800	1,9900	1,9900	7.900	15.719
19/04/2022	2,0000	1,9900	2,0000	1,9900	2.200	4.398
14/04/2022	1,9900	1,9700	1,9800	1,9900	5.212	10.361
13/04/2022	1,9800	1,9800	1,9800	1,9800	1.800	3.564
12/04/2022	1,9700	1,9600	1,9700	1,9600	5.100	10.016
11/04/2022	1,9700	1,9500	1,9700	1,9600	1.692	3.314
08/04/2022	1,9600	1,9400	1,9400	1,9600	3.333	6.489
07/04/2022	1,9700	1,9400	1,9600	1,9400	1.506	2.952
06/04/2022	1,9800	1,9600	1,9600	1,9800	552	1.082
05/04/2022	1,9700	1,9600	1,9700	1,9600	2.478	4.861
04/04/2022	1,9800	1,9700	1,9700	1,9800	798	1.574
31/03/2022	1,9900	1,9600	1,9700	1,9800	6.507	12.859
30/03/2022	1,9800	1,9400	1,9400	1,9700	5.200	10.224
29/03/2022	1,9600	1,8900	1,9600	1,9100	3.610	7.000
28/03/2022	1,9800	1,9500	1,9500	1,9800	4.247	8.328
24/03/2022	1,9500	1,9300	1,9300	1,9500	1.423	2.753
23/03/2022	1,9500	1,9200	1,9400	1,9200	3.100	5.958
22/03/2022	1,9600	1,9300	1,9300	1,9500	2.100	4.095
21/03/2022	1,9400	1,9200	1,9400	1,9300	3.600	6.976
18/03/2022	1,9300	1,8900	1,8900	1,9100	4.051	7.673
17/03/2022	1,8900	1,8500	1,8900	1,8700	2.130	3.971
16/03/2022	1,8600	1,8300	1,8400	1,8400	1.460	2.693
15/03/2022	1,8400	1,8100	1,8100	1,8100	816	1.486
14/03/2022	1,8400	1,8100	1,8200	1,8300	3.715	6.808
11/03/2022	1,8300	1,7800	1,8300	1,7800	2.550	4.542
10/03/2022	1,8300	1,8000	1,8300	1,8000	2.376	4.295
09/03/2022	1,8700	1,8000	1,8100	1,8000	5.003	9.062
08/03/2022	1,8100	1,7800	1,8100	1,8000	3.292	5.941
04/03/2022	1,8500	1,8500	1,8500	1,8500	123	227
03/03/2022	1,8500	1,8500	1,8500	1,8500	483	893
02/03/2022	1,8500	1,8300	1,8400	1,8500	1.042	1.917
01/03/2022	1,8500	1,8000	1,8500	1,8000	8.455	15.331
28/02/2022	1,8900	1,8400	1,8900	1,8400	7.099	13.201
25/02/2022	1,9700	1,8600	1,8600	1,9400	18.718	35.865
24/02/2022	1,9600	1,8000	1,9000	1,8400	28.673	53.356
23/02/2022	2,0400	1,9000	2,0400	1,9600	4.555	8.864
22/02/2022	2,1000	2,0800	2,0800	2,0800	3.260	6.820
21/02/2022	2,1600	2,0600	2,0600	2,0800	14.470	30.533
18/02/2022	2,0600	2,0600	2,0600	2,0600	600	1.236
17/02/2022	2,1200	2,0200	2,0400	2,0600	4.437	9.168
16/02/2022	2,0400	2,0000	2,0000	2,0400	2.800	5.652
15/02/2022	2,0200	1,9800	1,9800	2,0200	10.649	21.284
14/02/2022	1,9500	1,9400	1,9500	1,9500	5.100	9.944
11/02/2022	1,9800	1,9500	1,9500	1,9800	1.260	2.464
10/02/2022	1,9300	1,9300	1,9300	1,9300	500	965
09/02/2022	0,0000	0,0000	0,0000	1,9600	0	0
08/02/2022	1,9600	1,9200	1,9200	1,9600	10.300	19.939
07/02/2022	1,9000	1,8600	1,8600	1,8600	21.655	40.769
04/02/2022	1,9600	1,8000	1,8000	1,8500	10.890	19.883
03/02/2022	1,7900	1,7900	1,7900	1,7900	250	447
02/02/2022	0,0000	0,0000	0,0000	1,8000	0	0
01/02/2022	0,0000	0,0000	0,0000	1,8000	0	0
31/01/2022	0,0000	0,0000	0,0000	1,8000	0	0
28/01/2022	0,0000	0,0000	0,0000	1,8000	0	0
27/01/2022	1,8000	1,7700	1,8000	1,8000	850	1.517
26/01/2022	0,0000	0,0000	0,0000	1,7800	0	0
25/01/2022	1,8000	1,7500	1,7500	1,7800	6.540	11.722
24/01/2022	1,8100	1,7200	1,7500	1,7500	22.170	38.821
21/01/2022	1,8000	1,8000	1,8000	1,8000	3.017	5.430
20/01/2022	0,0000	0,0000	0,0000	1,8000	0	0
19/01/2022	0,0000	0,0000	0,0000	1,8000	0	0
18/01/2022	1,8000	1,7900	1,7900	1,8000	3.543	6.343
17/01/2022	0,0000	0,0000	0,0000	1,7900	0	0
14/01/2022	0,0000	0,0000	0,0000	1,7900	0	0
13/01/2022	1,7900	1,7900	1,7900	1,7900	899	1.609
12/01/2022	1,7900	1,7200	1,7200	1,7900	23.100	40.722
11/01/2022	1,7100	1,7000	1,7000	1,7100	6.300	10.713
10/01/2022	1,7000	1,6900	1,7000	1,7000	16.310	27.702
07/01/2022	1,7000	1,7000	1,7000	1,7000	6.190	10.523
05/01/2022	1,7000	1,7000	1,7000	1,7000	12.870	21.879
04/01/2022	1,7100	1,6900	1,7100	1,7000	7.445	12.685
03/01/2022	1,7000	1,6900	1,6900	1,7000	3.200	5.420
31/12/2021	0,0000	0,0000	0,0000	1,7000	0	0
30/12/2021	1,7000	1,6600	1,6600	1,7000	31.640	53.206
29/12/2021	1,6600	1,6500	1,6500	1,6600	3.200	5.282
28/12/2021	1,6500	1,6500	1,6500	1,6500	7.600	12.540
27/12/2021	1,6600	1,6600	1,6600	1,6600	85	141
23/12/2021	1,6500	1,6500	1,6500	1,6500	1.400	2.310
22/12/2021	1,6500	1,6300	1,6400	1,6500	6.250	10.288
21/12/2021	1,6500	1,6400	1,6400	1,6500	2.100	3.445
20/12/2021	1,6700	1,6300	1,6300	1,6300	5.129	8.360
17/12/2021	1,6700	1,6300	1,6500	1,6700	1.550	2.544
16/12/2021	0,0000	0,0000	0,0000	1,6700	0	0
15/12/2021	1,6700	1,6700	1,6700	1,6700	500	835
14/12/2021	1,6500	1,6500	1,6500	1,6500	1.220	2.013
13/12/2021	1,6700	1,6700	1,6700	1,6700	100	167
10/12/2021	1,6700	1,6300	1,6300	1,6700	1.000	1.645
09/12/2021	1,6800	1,6100	1,6200	1,6200	12.771	20.843
08/12/2021	1,6200	1,6000	1,6000	1,6200	6.203	9.983
07/12/2021	1,6400	1,6300	1,6300	1,6400	600	978
06/12/2021	1,6400	1,6200	1,6200	1,6300	4.100	6.673
03/12/2021	1,6400	1,6100	1,6200	1,6200	7.575	12.304
02/12/2021	1,6300	1,6100	1,6100	1,6200	3.480	5.644
01/12/2021	1,6100	1,5900	1,5900	1,6000	5.920	9.462
30/11/2021	0,0000	0,0000	0,0000	1,5800	0	0
29/11/2021	1,5800	1,5600	1,5600	1,5800	1.065	1.662
26/11/2021	1,5700	1,5600	1,5700	1,5600	5.500	8.629
25/11/2021	1,5700	1,5700	1,5700	1,5700	1.500	2.355
24/11/2021	1,6000	1,5800	1,5800	1,5900	16.395	25.919
23/11/2021	0,0000	0,0000	0,0000	1,5900	0	0
22/11/2021	1,5900	1,5800	1,5900	1,5900	10.250	16.247
19/11/2021	1,5900	1,5900	1,5900	1,5900	1.200	1.908
18/11/2021	1,6000	1,5800	1,5800	1,5900	10.150	16.133
17/11/2021	0,0000	0,0000	0,0000	1,5700	25.000	38.500
16/11/2021	1,5800	1,5700	1,5800	1,5700	10.450	16.456
15/11/2021	1,5800	1,5600	1,5800	1,5600	5.754	8.988
12/11/2021	1,5800	1,5600	1,5600	1,5700	7.290	11.506
11/11/2021	1,5700	1,5700	1,5700	1,5700	5.250	8.242
10/11/2021	1,5700	1,5700	1,5700	1,5700	800	1.256
09/11/2021	1,5800	1,5700	1,5800	1,5700	900	1.417
08/11/2021	1,5800	1,5700	1,5800	1,5800	6.449	10.181
05/11/2021	1,5800	1,5700	1,5800	1,5800	5.250	8.292
04/11/2021	0,0000	0,0000	0,0000	1,5800	0	0
03/11/2021	1,5800	1,5800	1,5800	1,5800	2.000	3.160
02/11/2021	1,5800	1,5800	1,5800	1,5800	2.000	3.160
01/11/2021	1,5800	1,5800	1,5800	1,5800	2.000	3.160
29/10/2021	1,5700	1,5700	1,5700	1,5700	300	471
27/10/2021	1,5700	1,5700	1,5700	1,5700	4.000	6.280
26/10/2021	0,0000	0,0000	0,0000	1,5800	0	0
25/10/2021	0,0000	0,0000	0,0000	1,5800	0	0
22/10/2021	1,5900	1,5600	1,5700	1,5800	8.050	12.682
21/10/2021	0,0000	0,0000	0,0000	1,5500	0	0
20/10/2021	1,5500	1,5400	1,5400	1,5500	3.157	4.871
19/10/2021	1,5500	1,5500	1,5500	1,5500	2.000	3.100
18/10/2021	1,5500	1,5500	1,5500	1,5500	2.500	3.875
15/10/2021	1,5600	1,5500	1,5600	1,5500	900	1.399
14/10/2021	1,5600	1,5500	1,5600	1,5500	16.901	26.255
13/10/2021	1,5600	1,5600	1,5600	1,5600	7.000	10.920
12/10/2021	1,5900	1,5900	1,5900	1,5900	100	159
11/10/2021	1,5900	1,5900	1,5900	1,5900	1.000	1.590
08/10/2021	1,5900	1,5800	1,5800	1,5900	2.701	4.277
07/10/2021	0,0000	0,0000	0,0000	1,5700	0	0
06/10/2021	1,5700	1,5700	1,5700	1,5700	1.200	1.884
05/10/2021	1,5600	1,5600	1,5600	1,5600	2.850	4.446
04/10/2021	1,6000	1,5800	1,6000	1,5800	1.400	2.219
30/09/2021	1,6000	1,5800	1,5900	1,6000	2.500	3.976
29/09/2021	1,6000	1,5900	1,6000	1,6000	34.000	54.370
28/09/2021	1,6000	1,5900	1,6000	1,5900	15.800	25.222
27/09/2021	1,6000	1,5900	1,5900	1,6000	14.500	23.184
24/09/2021	0,0000	0,0000	0,0000	1,5700	0	0
23/09/2021	1,5700	1,5700	1,5700	1,5700	2.000	3.140
22/09/2021	1,5900	1,5800	1,5900	1,5800	3.275	5.207
21/09/2021	1,5800	1,5800	1,5800	1,5800	5.000	7.900
20/09/2021	1,5800	1,5800	1,5800	1,5800	700	1.106
17/09/2021	1,6000	1,5900	1,5900	1,5900	43.307	68.958
16/09/2021	1,5900	1,5800	1,5900	1,5800	225	355
15/09/2021	1,5900	1,5900	1,5900	1,5900	8.200	13.038
14/09/2021	0,0000	0,0000	0,0000	1,5900	0	0
13/09/2021	1,5900	1,5800	1,5800	1,5900	11.834	18.796
10/09/2021	1,5900	1,5800	1,5800	1,5900	1.651	2.618
09/09/2021	1,5800	1,5800	1,5800	1,5800	550	869
08/09/2021	1,5800	1,5800	1,5800	1,5800	500	790
07/09/2021	1,5900	1,5800	1,5800	1,5900	1.157	1.834
06/09/2021	1,5900	1,5900	1,5900	1,5900	20	31
03/09/2021	0,0000	0,0000	0,0000	1,5800	0	0
02/09/2021	0,0000	0,0000	0,0000	1,5800	0	0
01/09/2021	0,0000	0,0000	0,0000	1,5800	0	0
31/08/2021	1,5900	1,5800	1,5900	1,5800	4.000	6.355
30/08/2021	1,5900	1,5900	1,5900	1,5900	3.000	4.770
27/08/2021	1,5900	1,5900	1,5900	1,5900	3.500	5.565
26/08/2021	1,5900	1,5900	1,5900	1,5900	3.000	4.770
25/08/2021	1,5900	1,5500	1,5900	1,5600	6.550	10.295
24/08/2021	1,5900	1,5900	1,5900	1,5900	30	47
23/08/2021	0,0000	0,0000	0,0000	1,5900	0	0
20/08/2021	1,5900	1,5900	1,5900	1,5900	5.309	8.441
19/08/2021	1,5900	1,5900	1,5900	1,5900	3.000	4.770
18/08/2021	1,6000	1,5900	1,6000	1,5900	5.194	8.276
17/08/2021	1,6000	1,6000	1,6000	1,6000	3.366	5.385
16/08/2021	1,6000	1,6000	1,6000	1,6000	1.250	2.000
13/08/2021	1,6000	1,6000	1,6000	1,6000	3.000	4.800
12/08/2021	1,5900	1,5700	1,5700	1,5900	500	792
11/08/2021	0,0000	0,0000	0,0000	1,6000	0	0
10/08/2021	1,6000	1,5800	1,5800	1,6000	8.835	14.130
09/08/2021	1,6000	1,5700	1,6000	1,5700	6.500	10.250
06/08/2021	1,6000	1,6000	1,6000	1,6000	1.011	1.617
05/08/2021	1,6000	1,6000	1,6000	1,6000	13.100	20.960
04/08/2021	1,6000	1,6000	1,6000	1,6000	10.940	17.504
03/08/2021	1,6000	1,6000	1,6000	1,6000	500	800
02/08/2021	0,0000	0,0000	0,0000	1,6000	0	0
30/07/2021	1,6000	1,6000	1,6000	1,6000	2.802	4.483
29/07/2021	1,6000	1,6000	1,6000	1,6000	100	160
28/07/2021	1,6000	1,5900	1,5900	1,6000	4.250	6.761
27/07/2021	0,0000	0,0000	0,0000	1,5600	32.575	51.794
26/07/2021	1,5800	1,5600	1,5800	1,5600	8.426	13.214
23/07/2021	1,5900	1,5500	1,5700	1,5800	17.971	28.199
22/07/2021	1,5800	1,5700	1,5800	1,5800	25.449	39.986
21/07/2021	1,5900	1,5800	1,5900	1,5800	15.789	24.980
20/07/2021	1,6000	1,5900	1,5900	1,5900	7.302	11.610
19/07/2021	1,6200	1,5900	1,6200	1,5900	64.116	101.971
16/07/2021	1,6900	1,5900	1,5900	1,6900	1.010	1.606
15/07/2021	1,6900	1,6900	1,6900	1,6900	2.000	3.240
14/07/2021	1,6200	1,6000	1,6000	1,6200	10.620	17.004
13/07/2021	1,6200	1,6000	1,6200	1,6000	11.500	18.410
12/07/2021	0,0000	0,0000	0,0000	1,6000	0	0
09/07/2021	1,6400	1,6000	1,6400	1,6000	3.249	5.256
08/07/2021	1,6200	1,6200	1,6200	1,6200	1.000	1.620
07/07/2021	0,0000	0,0000	0,0000	1,6400	0	0
06/07/2021	1,6400	1,6400	1,6400	1,6400	25.000	41.000
05/07/2021	1,6500	1,6500	1,6500	1,6500	4.995	8.241
02/07/2021	1,6500	1,6500	1,6500	1,6500	2.005	3.308
01/07/2021	1,6500	1,6500	1,6500	1,6500	1.000	1.650
30/06/2021	1,6600	1,6400	1,6400	1,6600	11.500	18.980
29/06/2021	1,6000	1,5900	1,5900	1,6000	2.500	3.995
28/06/2021	1,5800	1,5800	1,5800	1,5800	3.000	4.740
25/06/2021	0,0000	0,0000	0,0000	1,5700	0	0
24/06/2021	1,6000	1,5700	1,6000	1,5700	7.000	11.140
23/06/2021	1,6300	1,5600	1,6300	1,5700	20.835	33.651
22/06/2021	1,7000	1,6900	1,7000	1,6900	3.750	6.342
18/06/2021	1,7000	1,6900	1,7000	1,6900	16.705	28.307
17/06/2021	1,7000	1,6900	1,6900	1,7000	10.110	17.162
16/06/2021	1,7000	1,6500	1,6500	1,7000	6.732	11.385
15/06/2021	1,6800	1,6400	1,6800	1,6500	57.000	94.277
14/06/2021	1,7100	1,6000	1,6000	1,7000	90.535	152.914
11/06/2021	1,5900	1,5900	1,5900	1,5900	120	190
10/06/2021	1,6000	1,5500	1,5700	1,5500	2.500	3.887
09/06/2021	1,5900	1,5700	1,5700	1,5900	977	1.534
08/06/2021	1,5500	1,5500	1,5500	1,5500	50	77
07/06/2021	1,6000	1,4900	1,5000	1,5500	13.835	21.078
04/06/2021	0,0000	0,0000	0,0000	1,4900	0	0
03/06/2021	1,5000	1,4800	1,5000	1,4900	3.138	4.682
02/06/2021	1,5100	1,4900	1,4900	1,5100	5.900	8.819
01/06/2021	1,4900	1,4500	1,4900	1,4500	2.100	3.049
31/05/2021	1,4400	1,4400	1,4400	1,4400	1.200	1.728
28/05/2021	1,4800	1,4800	1,4800	1,4800	190	281
27/05/2021	1,4800	1,4200	1,4600	1,4800	3.860	5.561
26/05/2021	1,4800	1,4800	1,4800	1,4800	100	148
25/05/2021	0,0000	0,0000	0,0000	1,5000	0	0
24/05/2021	1,5200	1,4400	1,4400	1,5000	21.000	30.526
21/05/2021	1,4400	1,4200	1,4400	1,4400	20.830	29.675
20/05/2021	1,4400	1,4200	1,4200	1,4400	13.725	19.515
19/05/2021	1,4200	1,4200	1,4200	1,4200	8.000	11.360
18/05/2021	1,4300	1,4200	1,4300	1,4200	7.891	11.223
17/05/2021	1,4300	1,4200	1,4200	1,4300	3.954	5.615
14/05/2021	1,4400	1,4200	1,4400	1,4300	7.080	10.183
13/05/2021	0,0000	0,0000	0,0000	1,4400	0	0
12/05/2021	0,0000	0,0000	0,0000	1,4400	0	0
11/05/2021	1,4400	1,4200	1,4200	1,4400	8.020	11.468
10/05/2021	0,0000	0,0000	0,0000	1,4400	0	0
07/05/2021	0,0000	0,0000	0,0000	1,4400	0	0
06/05/2021	1,4400	1,4200	1,4200	1,4400	4.000	5.701
05/05/2021	1,4300	1,4100	1,4100	1,4200	12.173	17.187
29/04/2021	1,4200	1,4000	1,4000	1,4100	8.000	11.240
28/04/2021	1,4200	1,4000	1,4200	1,4000	6.300	8.886
27/04/2021	1,4200	1,4200	1,4200	1,4200	1.700	2.414
26/04/2021	1,4400	1,4100	1,4100	1,4300	9.200	13.125
23/04/2021	1,4400	1,4100	1,4400	1,4100	2.000	2.831
22/04/2021	1,4400	1,4100	1,4300	1,4400	4.296	6.102
21/04/2021	1,4000	1,3900	1,4000	1,4000	8.806	12.325
20/04/2021	1,4100	1,4000	1,4100	1,4000	6.000	8.405
19/04/2021	1,4300	1,4000	1,4100	1,4200	25.626	36.255
16/04/2021	1,4100	1,3800	1,3800	1,4100	20.089	28.005
15/04/2021	1,3900	1,3700	1,3800	1,3800	10.596	14.623
14/04/2021	1,3800	1,3800	1,3800	1,3800	1.000	1.380
13/04/2021	1,3900	1,3800	1,3800	1,3900	1.622	2.238
12/04/2021	1,3800	1,3800	1,3800	1,3800	3.900	5.382
09/04/2021	1,3900	1,3700	1,3800	1,3800	10.932	15.075
08/04/2021	1,3800	1,3700	1,3700	1,3800	7.498	10.307
07/04/2021	1,3700	1,3600	1,3600	1,3700	6.455	8.788
06/04/2021	1,3700	1,3600	1,3700	1,3600	2.045	2.789
31/03/2021	1,3700	1,3700	1,3700	1,3700	3.248	4.449
30/03/2021	1,3500	1,3500	1,3500	1,3500	2.884	3.893
29/03/2021	1,3600	1,3500	1,3600	1,3500	1.048	1.415
26/03/2021	0,0000	0,0000	0,0000	1,3600	0	0
24/03/2021	0,0000	0,0000	0,0000	1,3600	0	0
23/03/2021	1,3600	1,3600	1,3600	1,3600	536	728
22/03/2021	1,3700	1,3300	1,3400	1,3400	9.686	12.961
19/03/2021	1,3500	1,3400	1,3500	1,3400	1.055	1.416
18/03/2021	0,0000	0,0000	0,0000	1,3700	0	0
17/03/2021	1,3700	1,3500	1,3600	1,3700	2.254	3.063
16/03/2021	1,3500	1,3500	1,3500	1,3500	500	675
12/03/2021	1,3500	1,3500	1,3500	1,3500	2.000	2.700
11/03/2021	1,3600	1,3500	1,3600	1,3500	2.000	2.710
10/03/2021	1,3600	1,3600	1,3600	1,3600	1.650	2.244
09/03/2021	0,0000	0,0000	0,0000	1,3600	0	0
08/03/2021	1,3700	1,3500	1,3500	1,3600	5.830	7.919
05/03/2021	1,3500	1,3300	1,3500	1,3400	3.000	4.020
04/03/2021	1,3800	1,3100	1,3500	1,3800	4.609	6.175
03/03/2021	1,3800	1,3500	1,3600	1,3600	1.805	2.440
02/03/2021	1,3600	1,3500	1,3500	1,3600	3.250	4.387
01/03/2021	1,3600	1,3500	1,3500	1,3600	2.589	3.505
26/02/2021	1,3600	1,3500	1,3600	1,3500	19.200	26.010
25/02/2021	0,0000	0,0000	0,0000	1,3500	0	0
24/02/2021	0,0000	0,0000	0,0000	1,3500	0	0
23/02/2021	0,0000	0,0000	0,0000	1,3500	0	0
22/02/2021	1,3700	1,3500	1,3700	1,3500	7.000	9.530
19/02/2021	0,0000	0,0000	0,0000	1,3700	0	0
18/02/2021	1,3700	1,3700	1,3700	1,3700	1.542	2.112
17/02/2021	1,3800	1,3700	1,3700	1,3800	2.150	2.965
16/02/2021	1,3800	1,3800	1,3800	1,3800	3.000	4.140
15/02/2021	1,3900	1,3700	1,3700	1,3800	2.500	3.455
12/02/2021	1,3700	1,3700	1,3700	1,3700	1.000	1.370
11/02/2021	1,3900	1,3600	1,3600	1,3900	4.691	6.382
10/02/2021	0,0000	0,0000	0,0000	1,3700	0	0
09/02/2021	1,3700	1,3700	1,3700	1,3700	500	685
08/02/2021	1,3600	1,3600	1,3600	1,3600	3.000	4.080
05/02/2021	1,3700	1,3700	1,3700	1,3700	2.000	2.740
04/02/2021	1,3700	1,3500	1,3600	1,3700	9.400	12.730
03/02/2021	1,3900	1,3600	1,3600	1,3900	18.780	25.855
02/02/2021	0,0000	0,0000	0,0000	1,3600	0	0
01/02/2021	1,3600	1,3600	1,3600	1,3600	349	474
29/01/2021	1,3800	1,3500	1,3800	1,3500	6.600	8.980
28/01/2021	1,3700	1,3700	1,3700	1,3700	700	959
27/01/2021	1,3600	1,3400	1,3600	1,3400	10.579	14.245
26/01/2021	1,3800	1,3600	1,3600	1,3600	5.122	6.968
25/01/2021	1,3700	1,3700	1,3700	1,3700	800	1.096
22/01/2021	1,4000	1,3800	1,4000	1,3900	2.850	3.935
21/01/2021	1,3600	1,3600	1,3600	1,3600	2.978	4.050
20/01/2021	1,3600	1,3600	1,3600	1,3600	500	680
19/01/2021	1,3900	1,3500	1,3500	1,3500	6.500	8.778
18/01/2021	1,3500	1,3500	1,3500	1,3500	6.000	8.100
15/01/2021	1,4000	1,3500	1,3500	1,3900	11.200	15.144
14/01/2021	1,3600	1,3500	1,3500	1,3600	52.450	71.328
13/01/2021	1,3500	1,3500	1,3500	1,3500	875	1.181
12/01/2021	1,3600	1,3600	1,3600	1,3600	899	1.222
11/01/2021	1,3600	1,3600	1,3600	1,3600	1.100	1.496
08/01/2021	1,3700	1,3500	1,3600	1,3500	27.001	36.481
07/01/2021	1,4000	1,3500	1,3800	1,4000	48.140	65.719
05/01/2021	1,4000	1,4000	1,4000	1,4000	17.475	24.465
04/01/2021	1,4100	1,3800	1,3900	1,4000	4.920	6.872
31/12/2020	1,4100	1,3700	1,3800	1,4000	5.725	7.937
30/12/2020	1,4100	1,3700	1,4000	1,4100	19.405	27.086
29/12/2020	1,4200	1,3700	1,3700	1,4000	35.350	49.091
28/12/2020	1,3700	1,3400	1,3700	1,3600	9.205	12.553
23/12/2020	1,3600	1,3600	1,3600	1,3600	200	272
22/12/2020	1,3700	1,3200	1,3300	1,3300	8.315	11.045
21/12/2020	1,3500	1,3200	1,3300	1,3200	14.200	18.820
18/12/2020	1,3500	1,3500	1,3500	1,3500	45	60
17/12/2020	0,0000	0,0000	0,0000	1,3500	0	0
16/12/2020	0,0000	0,0000	0,0000	1,3500	0	0
15/12/2020	1,3500	1,3500	1,3500	1,3500	1.000	1.350
14/12/2020	1,3600	1,3500	1,3600	1,3500	1.500	2.030
11/12/2020	1,3700	1,3300	1,3700	1,3500	2.400	3.228
10/12/2020	1,3700	1,3700	1,3700	1,3700	8	10
09/12/2020	1,3800	1,3200	1,3500	1,3800	27.105	36.295
08/12/2020	1,3700	1,3400	1,3700	1,3400	2.000	2.710
07/12/2020	1,4800	1,3200	1,3600	1,3600	46.785	63.766
04/12/2020	1,3900	1,2700	1,2700	1,3600	46.972	61.061
03/12/2020	0,0000	0,0000	0,0000	1,2700	0	0
02/12/2020	1,2700	1,2700	1,2700	1,2700	100	127
01/12/2020	1,2700	1,2500	1,2600	1,2600	2.147	2.705
30/11/2020	1,2800	1,2600	1,2800	1,2600	2.903	3.658
27/11/2020	0,0000	0,0000	0,0000	1,2800	0	0
26/11/2020	1,2800	1,2800	1,2800	1,2800	2.370	3.033
25/11/2020	1,2800	1,2400	1,2400	1,2800	4.400	5.598
24/11/2020	1,2100	1,2100	1,2100	1,2100	40	48
23/11/2020	1,2400	1,2000	1,2000	1,2400	14.701	17.885
20/11/2020	1,1900	1,1000	1,1000	1,1900	8.100	9.112
19/11/2020	1,1200	1,0900	1,1000	1,1100	4.110	4.519
18/11/2020	1,1000	1,0400	1,0400	1,0700	17.817	18.942
17/11/2020	1,0400	1,0300	1,0300	1,0300	97.223	100.219
16/11/2020	1,0300	1,0200	1,0300	1,0300	47.000	48.360
13/11/2020	1,0300	1,0300	1,0300	1,0300	15.000	15.450
12/11/2020	1,0300	1,0300	1,0300	1,0300	17.515	18.040
11/11/2020	1,0300	1,0300	1,0300	1,0300	37.315	38.434
10/11/2020	1,0300	1,0300	1,0300	1,0300	37.012	38.122
09/11/2020	1,0300	1,0300	1,0300	1,0300	30.200	31.106
06/11/2020	1,0100	1,0100	1,0100	1,0100	8.597	8.682
05/11/2020	1,0000	1,0000	1,0000	1,0000	8	8
04/11/2020	0,0000	0,0000	0,0000	1,0000	0	0
03/11/2020	0,0000	0,0000	0,0000	1,0000	0	0
02/11/2020	1,0000	0,9900	1,0000	1,0000	5.380	5.376
30/10/2020	1,0000	1,0000	1,0000	1,0000	750	750
29/10/2020	1,0300	1,0000	1,0200	1,0100	13.252	13.343
27/10/2020	1,0300	1,0300	1,0300	1,0300	2.000	2.060
26/10/2020	1,0300	1,0300	1,0300	1,0300	9.120	9.393
23/10/2020	1,0300	1,0300	1,0300	1,0300	2.420	2.492
22/10/2020	0,0000	0,0000	0,0000	1,0300	0	0
21/10/2020	1,0300	1,0300	1,0300	1,0300	500	515
20/10/2020	1,0300	1,0300	1,0300	1,0300	5.000	5.150
19/10/2020	1,0400	1,0300	1,0400	1,0300	10.700	11.048
16/10/2020	0,0000	0,0000	0,0000	1,0700	0	0
15/10/2020	1,0700	1,0600	1,0600	1,0700	2.600	2.768
14/10/2020	1,0700	1,0600	1,0700	1,0600	3.150	3.344
13/10/2020	1,0800	1,0700	1,0800	1,0700	700	751
12/10/2020	1,0800	1,0700	1,0800	1,0700	3.600	3.863
09/10/2020	1,0800	1,0700	1,0700	1,0800	2.160	2.322
08/10/2020	1,0600	1,0500	1,0500	1,0600	3.844	4.066
07/10/2020	0,0000	0,0000	0,0000	1,0500	0	0
06/10/2020	1,0500	1,0400	1,0500	1,0500	2.570	2.689
05/10/2020	1,0500	1,0400	1,0400	1,0400	2.600	2.704
02/10/2020	1,0400	1,0300	1,0300	1,0400	35.060	36.413
30/09/2020	1,0300	1,0200	1,0300	1,0200	15.562	15.978
29/09/2020	1,0300	1,0100	1,0100	1,0300	2.390	2.441
28/09/2020	0,0000	0,0000	0,0000	1,0100	0	0
25/09/2020	1,0300	1,0100	1,0300	1,0100	4.000	4.060
24/09/2020	1,0200	1,0100	1,0200	1,0100	4.200	4.262
23/09/2020	1,0200	1,0200	1,0200	1,0200	3.745	3.819
22/09/2020	1,0100	1,0100	1,0100	1,0100	4.500	4.545
21/09/2020	1,0300	1,0100	1,0300	1,0100	10.200	10.353
18/09/2020	0,0000	0,0000	0,0000	1,0200	0	0
17/09/2020	1,0200	1,0100	1,0100	1,0200	2.200	2.242
16/09/2020	1,0200	1,0200	1,0200	1,0200	30.000	30.600
15/09/2020	0,0000	0,0000	0,0000	1,0300	0	0
14/09/2020	1,0300	1,0100	1,0100	1,0300	3.320	3.367
11/09/2020	1,0100	1,0100	1,0100	1,0100	1.500	1.515
10/09/2020	1,0200	1,0000	1,0200	1,0000	1.650	1.653
09/09/2020	1,0200	1,0000	1,0200	1,0000	1.744	1.771
08/09/2020	1,0200	1,0100	1,0200	1,0100	3.693	3.736
07/09/2020	0,0000	0,0000	0,0000	1,0200	0	0
04/09/2020	1,0200	1,0200	1,0200	1,0200	1.567	1.598
03/09/2020	1,0200	1,0200	1,0200	1,0200	3.050	3.111
02/09/2020	0,0000	0,0000	0,0000	1,0200	0	0
01/09/2020	1,0200	1,0200	1,0200	1,0200	2.030	2.070
31/08/2020	1,0300	1,0100	1,0300	1,0100	2.261	2.311
28/08/2020	0,0000	0,0000	0,0000	1,0300	0	0
27/08/2020	1,0300	1,0200	1,0200	1,0300	4.110	4.215
26/08/2020	1,0000	1,0000	1,0000	1,0000	3.000	3.000
25/08/2020	1,0200	1,0200	1,0200	1,0200	130	132
24/08/2020	1,0200	1,0200	1,0200	1,0200	115	117
21/08/2020	1,0300	1,0200	1,0300	1,0200	6.500	6.680
20/08/2020	1,0200	1,0200	1,0200	1,0200	200	204
19/08/2020	1,0200	1,0200	1,0200	1,0200	20	20
18/08/2020	1,0100	1,0000	1,0100	1,0100	4.200	4.239
17/08/2020	1,0200	1,0200	1,0200	1,0200	5.000	5.100
14/08/2020	1,0300	1,0300	1,0300	1,0300	1.500	1.545
13/08/2020	1,0300	1,0300	1,0300	1,0300	4.800	4.944
12/08/2020	1,0300	1,0300	1,0300	1,0300	8.000	8.240
11/08/2020	1,0700	1,0600	1,0700	1,0600	1.050	1.120
10/08/2020	1,0800	1,0500	1,0800	1,0800	2.385	2.548
07/08/2020	1,0500	1,0500	1,0500	1,0500	4.896	5.140
06/08/2020	1,0600	1,0500	1,0600	1,0500	10.404	11.011
05/08/2020	1,0800	1,0700	1,0800	1,0700	24.200	26.125
04/08/2020	1,0800	1,0700	1,0800	1,0700	14.590	15.640
03/08/2020	1,0500	1,0500	1,0500	1,0500	3.000	3.150
31/07/2020	1,0600	1,0500	1,0600	1,0600	1.800	1.898
30/07/2020	1,0500	1,0500	1,0500	1,0500	1.000	1.050
29/07/2020	1,0800	1,0500	1,0500	1,0800	2.200	2.327
28/07/2020	1,0500	1,0500	1,0500	1,0500	2.880	3.024
27/07/2020	1,0500	1,0500	1,0500	1,0500	2.300	2.415
24/07/2020	1,0800	1,0500	1,0500	1,0600	8.419	8.967
23/07/2020	1,0800	1,0800	1,0800	1,0800	2.000	2.160
22/07/2020	1,0700	1,0600	1,0600	1,0700	1.025	1.086
21/07/2020	1,0800	1,0600	1,0600	1,0600	16.344	17.600
20/07/2020	0,0000	0,0000	0,0000	1,0500	0	0
17/07/2020	1,0500	1,0500	1,0500	1,0500	2.880	3.024
16/07/2020	1,0800	1,0400	1,0800	1,0600	3.780	4.007
15/07/2020	1,0600	1,0600	1,0600	1,0600	1.615	1.711
14/07/2020	0,0000	0,0000	0,0000	1,1100	0	0
13/07/2020	1,1100	1,1100	1,1100	1,1100	20	22
10/07/2020	1,0400	1,0300	1,0400	1,0300	4.685	4.848
09/07/2020	1,0200	1,0200	1,0200	1,0200	4.352	4.439
08/07/2020	1,0300	1,0000	1,0300	1,0000	1.485	1.510
07/07/2020	1,0300	1,0300	1,0300	1,0300	1.075	1.107
06/07/2020	0,0000	0,0000	0,0000	1,0000	0	0
03/07/2020	1,0300	0,9950	1,0000	1,0000	3.540	3.538
02/07/2020	0,9950	0,9950	0,9950	0,9950	1.000	995
01/07/2020	0,9900	0,9900	0,9900	0,9900	2.010	1.989
30/06/2020	0,9900	0,9650	0,9800	0,9800	79.490	77.763
29/06/2020	0,9750	0,9700	0,9750	0,9750	28.600	27.875
26/06/2020	0,9750	0,9500	0,9600	0,9700	40.150	38.548
25/06/2020	0,9700	0,9400	0,9700	0,9400	23.060	21.700
24/06/2020	0,9500	0,9500	0,9500	0,9500	7.260	6.897
23/06/2020	0,9500	0,9500	0,9500	0,9500	8.512	8.086
22/06/2020	0,0000	0,0000	0,0000	0,9300	0	0
19/06/2020	0,9400	0,9300	0,9400	0,9300	4.650	4.328
18/06/2020	0,9400	0,9400	0,9400	0,9400	6.140	5.771
17/06/2020	0,9700	0,9400	0,9400	0,9400	7.050	6.628
16/06/2020	0,9350	0,9350	0,9350	0,9350	3.000	2.805
15/06/2020	0,9350	0,9350	0,9350	0,9350	8.860	8.284
12/06/2020	0,9500	0,9500	0,9500	0,9500	9.004	8.723
11/06/2020	0,9500	0,9350	0,9350	0,9500	6.035	5.716
10/06/2020	0,9500	0,9450	0,9500	0,9500	6.320	5.998
09/06/2020	0,9500	0,9450	0,9500	0,9500	20.535	19.505
05/06/2020	0,9300	0,9250	0,9300	0,9250	22.290	20.711
04/06/2020	0,9300	0,9300	0,9300	0,9300	7.700	7.161
03/06/2020	0,9300	0,9300	0,9300	0,9300	3.000	2.790
02/06/2020	0,9300	0,9300	0,9300	0,9300	8.400	7.812
01/06/2020	0,9300	0,9150	0,9200	0,9200	9.885	9.119
29/05/2020	0,9200	0,9200	0,9200	0,9200	1.537	1.414
28/05/2020	0,9400	0,9200	0,9350	0,9200	14.010	12.936
27/05/2020	0,9400	0,9300	0,9300	0,9400	4.740	4.449
26/05/2020	0,9300	0,9300	0,9300	0,9300	1.540	1.432
25/05/2020	0,9300	0,9300	0,9300	0,9300	590	548
22/05/2020	0,9300	0,9300	0,9300	0,9300	3.607	3.354
21/05/2020	0,9300	0,9300	0,9300	0,9300	18.413	17.124
20/05/2020	0,9300	0,9300	0,9300	0,9300	5.445	5.063
19/05/2020	0,9400	0,9300	0,9300	0,9300	5.110	4.756
18/05/2020	0,9300	0,9200	0,9300	0,9200	7.500	6.925
15/05/2020	0,9300	0,9300	0,9300	0,9300	5.050	4.696
14/05/2020	0,9400	0,9300	0,9400	0,9300	4.969	4.626
13/05/2020	0,9500	0,9300	0,9400	0,9500	3.025	2.838
12/05/2020	0,9500	0,9450	0,9450	0,9500	8.000	7.580
11/05/2020	0,9500	0,9450	0,9500	0,9450	1.701	1.608
08/05/2020	0,0000	0,0000	0,0000	0,9400	0	0
07/05/2020	0,9400	0,9400	0,9400	0,9400	1.000	940
06/05/2020	0,9500	0,9450	0,9500	0,9500	4.034	3.817
05/05/2020	0,9500	0,9500	0,9500	0,9500	11.100	10.545
04/05/2020	0,9600	0,9400	0,9600	0,9500	15.187	14.453
30/04/2020	0,9700	0,9600	0,9650	0,9600	5.635	5.413
29/04/2020	0,9600	0,9600	0,9600	0,9600	5.330	5.116
28/04/2020	0,9600	0,9600	0,9600	0,9600	2.830	2.716
27/04/2020	0,9800	0,9500	0,9600	0,9550	18.180	17.453
24/04/2020	0,9850	0,9800	0,9850	0,9800	550	539
23/04/2020	0,9950	0,9900	0,9900	0,9950	3.750	3.725
22/04/2020	1,0000	0,9650	0,9900	0,9700	12.252	12.041
16/04/2020	0,9900	0,9800	0,9800	0,9900	1.320	1.301
15/04/2020	0,9850	0,9800	0,9850	0,9800	6.281	6.173
14/04/2020	0,9700	0,9550	0,9550	0,9700	7.694	7.413
09/04/2020	0,9600	0,9400	0,9600	0,9400	4.055	3.871
08/04/2020	0,9850	0,9500	0,9850	0,9500	11.550	11.013
07/04/2020	0,9450	0,9450	0,9450	0,9450	1.210	1.143
06/04/2020	0,9500	0,9450	0,9500	0,9450	2.750	2.608
03/04/2020	0,9300	0,9300	0,9300	0,9300	20	18
02/04/2020	0,9400	0,9000	0,9400	0,9000	32.739	29.531
31/03/2020	0,9500	0,9400	0,9500	0,9450	4.279	4.043
30/03/2020	1,0000	0,9500	0,9500	0,9500	11.825	11.335
27/03/2020	0,9700	0,9500	0,9500	0,9500	4.945	4.698
26/03/2020	0,9600	0,9300	0,9300	0,9500	6.290	5.926
24/03/2020	0,9200	0,8600	0,9000	0,9200	7.205	6.465
23/03/2020	0,9000	0,8900	0,9000	0,9000	815	728
20/03/2020	0,9100	0,8700	0,9000	0,8700	9.130	8.048
19/03/2020	0,9500	0,8700	0,9500	0,8700	16.271	14.516
18/03/2020	0,9600	0,9600	0,9600	0,9600	205	196
17/03/2020	1,0000	0,8800	1,0000	0,9100	9.648	8.623
16/03/2020	1,0400	0,9300	1,0400	0,9700	17.727	17.251
13/03/2020	1,0700	1,0100	1,0700	1,0300	6.078	6.331
12/03/2020	1,1300	1,0700	1,1000	1,0700	15.495	16.827
11/03/2020	1,2000	1,1300	1,2000	1,1500	5.660	6.638
10/03/2020	1,2000	1,0900	1,0900	1,1800	27.990	32.691
09/03/2020	1,2800	1,1600	1,2800	1,1600	80.475	96.786
06/03/2020	1,3400	1,2600	1,2900	1,2800	151.054	196.808
05/03/2020	1,3000	1,2900	1,3000	1,2900	2.860	3.690
04/03/2020	1,3500	1,2900	1,3000	1,3000	85.144	110.681
03/03/2020	1,3500	1,2800	1,3100	1,3300	4.040	5.291
28/02/2020	1,3000	1,2800	1,3000	1,3000	6.830	8.821
27/02/2020	0,0000	0,0000	0,0000	1,3700	0	0
26/02/2020	0,0000	0,0000	0,0000	1,3700	0	0
25/02/2020	1,3700	1,3700	1,3700	1,3700	10	13
24/02/2020	1,3600	1,3000	1,3300	1,3600	33.216	43.677
21/02/2020	1,3700	1,3400	1,3700	1,3700	1.618	2.171
20/02/2020	1,3700	1,3300	1,3700	1,3700	5.825	7.856
19/02/2020	1,3800	1,3500	1,3500	1,3700	23.217	31.740
18/02/2020	1,3500	1,3500	1,3500	1,3500	9.100	12.285
17/02/2020	0,0000	0,0000	0,0000	1,3500	0	0
14/02/2020	1,3500	1,3300	1,3300	1,3500	51.240	68.902
13/02/2020	1,3300	1,3200	1,3200	1,3300	2.810	3.709
12/02/2020	1,3200	1,3100	1,3100	1,3200	6.300	8.296
11/02/2020	1,3300	1,2800	1,2900	1,3300	10.190	13.165
10/02/2020	1,2900	1,2900	1,2900	1,2900	9.740	12.564
07/02/2020	1,3100	1,2900	1,3100	1,2900	15.640	20.203
06/02/2020	1,3200	1,3000	1,3200	1,3000	7.350	9.564
05/02/2020	1,3300	1,3300	1,3300	1,3300	1.000	1.330
04/02/2020	1,3300	1,3200	1,3300	1,3200	5.000	6.620
03/02/2020	1,3300	1,3100	1,3300	1,3300	575	754
31/01/2020	1,3200	1,3200	1,3200	1,3200	3.000	3.960
30/01/2020	0,0000	0,0000	0,0000	1,3300	0	0
29/01/2020	0,0000	0,0000	0,0000	1,3300	0	0
28/01/2020	1,3300	1,3200	1,3200	1,3300	11.000	14.530
27/01/2020	1,3300	1,3300	1,3300	1,3300	162	215
24/01/2020	1,3300	1,3100	1,3100	1,3300	10.184	13.394
23/01/2020	1,3000	1,3000	1,3000	1,3000	1.872	2.433
22/01/2020	1,3100	1,3000	1,3000	1,3100	750	979
21/01/2020	1,3100	1,3100	1,3100	1,3100	500	655
20/01/2020	0,0000	0,0000	0,0000	1,3100	0	0
17/01/2020	1,3100	1,3000	1,3000	1,3100	820	1.066
16/01/2020	1,3100	1,3000	1,3000	1,3100	1.004	1.305
15/01/2020	1,3100	1,3000	1,3000	1,3100	2.512	3.268
14/01/2020	1,3100	1,2900	1,2900	1,3100	17.964	23.209
13/01/2020	0,0000	0,0000	0,0000	1,2900	0	0
10/01/2020	1,2900	1,2700	1,2700	1,2900	15.449	19.626
09/01/2020	1,2800	1,2700	1,2700	1,2700	24.050	30.548
08/01/2020	1,3000	1,2800	1,2800	1,2900	36.210	46.592
07/01/2020	1,2900	1,2800	1,2900	1,2800	1.150	1.472
03/01/2020	1,3000	1,2800	1,2800	1,3000	10.880	13.928
02/01/2020	1,2800	1,2800	1,2800	1,2800	650	832
31/12/2019	1,2800	1,2800	1,2800	1,2800	14.800	18.944
30/12/2019	1,3000	1,2700	1,2700	1,2700	20.555	26.252
27/12/2019	1,2900	1,2600	1,2900	1,2700	9.835	12.459
23/12/2019	1,3000	1,2600	1,3000	1,2900	8.505	10.815
20/12/2019	1,3000	1,2800	1,2900	1,2900	11.880	15.276
19/12/2019	1,2900	1,2900	1,2900	1,2900	133.050	170.434
18/12/2019	1,3000	1,2800	1,2800	1,2800	219.574	281.140
17/12/2019	1,2900	1,2700	1,2800	1,2700	39.086	50.030
16/12/2019	1,2900	1,2900	1,2900	1,2900	21.686	27.788
13/12/2019	1,2700	1,2700	1,2700	1,2700	2.000	2.540
12/12/2019	1,2700	1,2700	1,2700	1,2700	1.000	1.270
11/12/2019	1,2700	1,2700	1,2700	1,2700	1.010	1.282
10/12/2019	1,2600	1,2600	1,2600	1,2600	1.300	1.638
09/12/2019	1,2700	1,2600	1,2700	1,2600	6.174	7.782
06/12/2019	1,2600	1,2600	1,2600	1,2600	2.000	2.520
05/12/2019	1,2700	1,2500	1,2600	1,2600	6.515	8.199
04/12/2019	1,2700	1,2600	1,2700	1,2700	11.550	14.653
03/12/2019	1,2700	1,2600	1,2700	1,2600	2.400	3.044
02/12/2019	1,2900	1,2800	1,2900	1,2800	336	430
29/11/2019	1,2800	1,2800	1,2800	1,2800	1.484	1.899
28/11/2019	1,2800	1,2800	1,2800	1,2800	4.000	5.120
27/11/2019	0,0000	0,0000	0,0000	1,2900	0	0
26/11/2019	1,2900	1,2900	1,2900	1,2900	100	129
25/11/2019	1,3000	1,2700	1,2700	1,3000	550	700
22/11/2019	1,2700	1,2700	1,2700	1,2700	1.572	1.996
21/11/2019	1,2700	1,2700	1,2700	1,2700	49.155	62.426
20/11/2019	1,3000	1,2700	1,2700	1,2700	91.471	116.168
19/11/2019	1,3100	1,2600	1,3000	1,2600	19.350	24.585
18/11/2019	1,3000	1,3000	1,3000	1,3000	352	457
15/11/2019	1,3000	1,3000	1,3000	1,3000	2.100	2.730
14/11/2019	1,3000	1,2900	1,2900	1,3000	5.690	7.391
13/11/2019	1,3000	1,2700	1,2800	1,2900	8.550	10.882
12/11/2019	1,2800	1,2700	1,2700	1,2800	2.700	3.435
11/11/2019	1,2800	1,2600	1,2800	1,2600	11.378	14.428
08/11/2019	0,0000	0,0000	0,0000	1,2700	0	0
07/11/2019	1,2900	1,2700	1,2700	1,2700	10.700	13.593
06/11/2019	0,0000	0,0000	0,0000	1,2600	0	0
05/11/2019	1,2600	1,2600	1,2600	1,2600	2.600	3.276
04/11/2019	1,2800	1,2700	1,2800	1,2700	6.200	7.876
01/11/2019	1,2800	1,2800	1,2800	1,2800	4.010	5.132
31/10/2019	1,2800	1,2700	1,2700	1,2700	2.400	3.068
30/10/2019	1,2800	1,2800	1,2800	1,2800	3.000	3.840
29/10/2019	1,2800	1,2800	1,2800	1,2800	6.400	8.192
25/10/2019	1,2800	1,2800	1,2800	1,2800	50	64
24/10/2019	1,2600	1,2400	1,2500	1,2400	10.660	13.293
23/10/2019	0,0000	0,0000	0,0000	1,2400	0	0
22/10/2019	1,2600	1,2400	1,2600	1,2400	3.541	4.441
21/10/2019	1,2800	1,2400	1,2800	1,2400	5.011	6.275
18/10/2019	1,2800	1,2800	1,2800	1,2800	1.200	1.536
17/10/2019	1,3000	1,3000	1,3000	1,3000	1.160	1.508
16/10/2019	1,2800	1,2800	1,2800	1,2800	1.900	2.432
15/10/2019	0,0000	0,0000	0,0000	1,2900	0	0
14/10/2019	1,2900	1,2900	1,2900	1,2900	2.380	3.070
11/10/2019	0,0000	0,0000	0,0000	1,2900	0	0
10/10/2019	1,2900	1,2900	1,2900	1,2900	20	25
09/10/2019	0,0000	0,0000	0,0000	1,2900	0	0
08/10/2019	1,2900	1,2500	1,2700	1,2900	8.619	10.807
07/10/2019	1,2700	1,2700	1,2700	1,2700	1.000	1.270
04/10/2019	0,0000	0,0000	0,0000	1,2800	0	0
03/10/2019	1,2800	1,2800	1,2800	1,2800	800	1.024
02/10/2019	1,2900	1,2700	1,2800	1,2900	663	842
30/09/2019	0,0000	0,0000	0,0000	1,2900	0	0
27/09/2019	1,2900	1,2900	1,2900	1,2900	645	832
26/09/2019	1,2900	1,2700	1,2900	1,2900	1.029	1.315
25/09/2019	1,2800	1,2800	1,2800	1,2800	500	640
24/09/2019	1,2800	1,2800	1,2800	1,2800	2.000	2.560
23/09/2019	1,2900	1,2900	1,2900	1,2900	1.550	1.999
20/09/2019	1,3000	1,2900	1,2900	1,2900	7.400	9.576
19/09/2019	1,3000	1,3000	1,3000	1,3000	300	390
18/09/2019	1,3000	1,2700	1,3000	1,2700	3.620	4.687
17/09/2019	1,2800	1,2700	1,2700	1,2800	3.010	3.822
16/09/2019	1,3000	1,2900	1,3000	1,2900	299	387
13/09/2019	1,3000	1,3000	1,3000	1,3000	25	32
12/09/2019	0,0000	0,0000	0,0000	1,2900	0	0
11/09/2019	1,3000	1,2700	1,3000	1,2900	1.515	1.925
10/09/2019	1,3000	1,2900	1,2900	1,2900	218	281
09/09/2019	0,0000	0,0000	0,0000	1,3000	0	0
06/09/2019	1,3000	1,3000	1,3000	1,3000	500	650
05/09/2019	1,3000	1,3000	1,3000	1,3000	2.000	2.600
04/09/2019	1,3000	1,3000	1,3000	1,3000	1.680	2.184
03/09/2019	1,3000	1,3000	1,3000	1,3000	7.950	10.335
02/09/2019	0,0000	0,0000	0,0000	1,3200	0	0
30/08/2019	1,3200	1,3000	1,3000	1,3200	1.000	1.300
29/08/2019	1,3000	1,3000	1,3000	1,3000	16.250	21.125
28/08/2019	1,3000	1,3000	1,3000	1,3000	4.125	5.362
27/08/2019	1,3000	1,2900	1,3000	1,2900	220	285
26/08/2019	0,0000	0,0000	0,0000	1,3000	0	0
23/08/2019	0,0000	0,0000	0,0000	1,3000	0	0
22/08/2019	1,3100	1,3000	1,3100	1,3000	986	1.284
21/08/2019	1,3100	1,2900	1,3000	1,2900	17.820	23.143
20/08/2019	1,3100	1,3100	1,3100	1,3100	500	655
19/08/2019	0,0000	0,0000	0,0000	1,3100	0	0
16/08/2019	1,3100	1,3000	1,3000	1,3100	2.900	3.795
14/08/2019	0,0000	0,0000	0,0000	1,3000	0	0
13/08/2019	1,3100	1,3000	1,3100	1,3000	4.749	6.193
12/08/2019	1,3100	1,3100	1,3100	1,3100	1.000	1.310
09/08/2019	1,3200	1,3100	1,3100	1,3100	11.340	14.855
08/08/2019	1,3100	1,3100	1,3100	1,3100	540	707
07/08/2019	1,3200	1,3100	1,3100	1,3100	10.300	13.504
06/08/2019	1,3100	1,3100	1,3100	1,3100	1.364	1.786
05/08/2019	0,0000	0,0000	0,0000	1,3200	0	0
02/08/2019	1,3200	1,3200	1,3200	1,3200	1.000	1.320
01/08/2019	1,3200	1,3000	1,3200	1,3100	12.400	16.313
31/07/2019	1,3200	1,3200	1,3200	1,3200	3.727	4.919
30/07/2019	1,3100	1,2900	1,2900	1,3100	1.450	1.892
29/07/2019	1,3200	1,2900	1,2900	1,3200	4.100	5.349
26/07/2019	1,3100	1,3000	1,3100	1,3000	5.200	6.763
25/07/2019	1,3200	1,3200	1,3200	1,3200	15.100	19.932
24/07/2019	1,3300	1,3000	1,3100	1,3200	4.500	5.903
23/07/2019	1,3300	1,3100	1,3100	1,3100	6.100	8.033
22/07/2019	1,3200	1,3000	1,3200	1,3000	10.259	13.369
19/07/2019	1,3300	1,3200	1,3200	1,3200	1.220	1.610
18/07/2019	1,3200	1,3100	1,3200	1,3200	8.648	11.376
17/07/2019	1,3200	1,3200	1,3200	1,3200	76	100
16/07/2019	1,3200	1,3200	1,3200	1,3200	2.010	2.653
15/07/2019	1,3100	1,3100	1,3100	1,3100	4.100	5.371
12/07/2019	1,3300	1,3200	1,3300	1,3200	1.505	1.986
11/07/2019	1,3200	1,3200	1,3200	1,3200	3.850	5.082
10/07/2019	1,3200	1,3200	1,3200	1,3200	1.000	1.320
09/07/2019	1,3300	1,3300	1,3300	1,3300	4.425	5.885
08/07/2019	1,3300	1,3300	1,3300	1,3300	29	38
05/07/2019	1,3200	1,3100	1,3100	1,3200	3.200	4.212
04/07/2019	1,3300	1,3100	1,3300	1,3100	5.360	7.041
03/07/2019	1,3300	1,3100	1,3200	1,3200	8.130	10.729
02/07/2019	1,3300	1,3100	1,3200	1,3100	5.635	7.407
01/07/2019	1,3300	1,3100	1,3300	1,3200	8.600	11.366
28/06/2019	1,3200	1,3000	1,3100	1,3200	9.000	11.729
27/06/2019	1,3300	1,3100	1,3100	1,3200	3.020	3.975
26/06/2019	1,3200	1,3100	1,3100	1,3200	970	1.275
24/06/2019	1,3200	1,3100	1,3200	1,3100	4.100	5.401
21/06/2019	1,3200	1,3200	1,3200	1,3200	215	283
20/06/2019	1,3100	1,2900	1,3100	1,3000	3.119	4.057
19/06/2019	1,3200	1,3200	1,3200	1,3200	447	590
18/06/2019	1,3100	1,3100	1,3100	1,3100	2.000	2.620
14/06/2019	1,3200	1,3100	1,3200	1,3100	1.266	1.659
13/06/2019	1,3200	1,3200	1,3200	1,3200	55.554	72.304
12/06/2019	1,3700	1,3200	1,3700	1,3300	2.846	3.773
11/06/2019	1,3900	1,3800	1,3800	1,3800	14.573	20.134
10/06/2019	1,3800	1,3700	1,3700	1,3700	23.375	32.034
07/06/2019	1,3900	1,3800	1,3800	1,3800	5.150	7.107
06/06/2019	0,0000	0,0000	0,0000	1,3700	0	0
05/06/2019	1,3700	1,3600	1,3600	1,3700	530	725
04/06/2019	1,3700	1,3600	1,3700	1,3600	6.571	8.974
03/06/2019	1,3700	1,3700	1,3700	1,3700	729	998
31/05/2019	1,3800	1,3700	1,3700	1,3800	4.433	6.082
30/05/2019	1,3800	1,3800	1,3800	1,3800	5.196	7.170
29/05/2019	1,3900	1,3700	1,3700	1,3900	9.054	12.471
28/05/2019	1,3700	1,3700	1,3700	1,3700	5.400	7.398
27/05/2019	1,3700	1,3700	1,3700	1,3700	795	1.089
24/05/2019	0,0000	0,0000	0,0000	1,3800	0	0
23/05/2019	1,3800	1,3800	1,3800	1,3800	2.000	2.760
22/05/2019	1,3800	1,3800	1,3800	1,3800	289	398
21/05/2019	1,3800	1,3800	1,3800	1,3800	5.150	7.107
20/05/2019	1,3800	1,3700	1,3800	1,3700	4.800	6.582
17/05/2019	1,3800	1,3700	1,3700	1,3700	25.000	34.255
16/05/2019	1,3700	1,3700	1,3700	1,3700	2.500	3.425
15/05/2019	1,3800	1,3700	1,3700	1,3700	10.610	14.537
14/05/2019	1,3700	1,3600	1,3600	1,3700	6.142	8.374
13/05/2019	1,3700	1,3600	1,3700	1,3600	5.000	6.820
10/05/2019	1,3600	1,3600	1,3600	1,3600	2.880	3.916
09/05/2019	1,3600	1,3600	1,3600	1,3600	5.100	6.936
08/05/2019	1,3700	1,3600	1,3700	1,3600	1.753	2.394
07/05/2019	1,3700	1,3700	1,3700	1,3700	300	411
06/05/2019	1,3700	1,3500	1,3700	1,3500	12.798	17.362
03/05/2019	1,3700	1,3500	1,3600	1,3700	5.125	6.946
02/05/2019	1,3500	1,3500	1,3500	1,3500	1.000	1.350
25/04/2019	1,3600	1,3600	1,3600	1,3600	1.400	1.904
24/04/2019	1,3600	1,3500	1,3500	1,3600	17.828	24.161
23/04/2019	1,3600	1,3500	1,3600	1,3500	10.161	13.748
18/04/2019	1,3700	1,3600	1,3700	1,3600	46.940	63.873
17/04/2019	1,3700	1,3500	1,3700	1,3600	15.000	20.430
16/04/2019	1,3800	1,3700	1,3700	1,3800	3.000	4.118
15/04/2019	1,3700	1,3600	1,3700	1,3600	265	361
12/04/2019	1,3700	1,3500	1,3600	1,3500	3.935	5.376
11/04/2019	1,3800	1,3400	1,3800	1,3500	23.879	32.241
10/04/2019	1,3700	1,3400	1,3500	1,3500	174.109	227.057
09/04/2019	1,3500	1,3400	1,3400	1,3400	9.475	12.738
08/04/2019	1,3400	1,3400	1,3400	1,3400	11.800	15.812
05/04/2019	1,3500	1,3400	1,3500	1,3400	3.342	4.499
04/04/2019	1,3500	1,3400	1,3400	1,3500	2.230	2.988
03/04/2019	1,3400	1,3400	1,3400	1,3400	8.983	12.037
02/04/2019	1,3500	1,3300	1,3300	1,3300	10.670	14.218
29/03/2019	1,3400	1,3200	1,3400	1,3300	10.680	14.175
28/03/2019	1,3500	1,3400	1,3400	1,3500	173.919	226.280
27/03/2019	1,3500	1,3500	1,3500	1,3500	4.963	6.700
26/03/2019	1,3500	1,3400	1,3400	1,3500	12.500	16.865
22/03/2019	1,3400	1,3300	1,3300	1,3400	1.733	2.312
21/03/2019	0,0000	0,0000	0,0000	1,3100	429.000	560.600
20/03/2019	1,3300	1,3100	1,3200	1,3100	10.353	13.650
19/03/2019	1,3300	1,3200	1,3200	1,3200	1.465	1.937
18/03/2019	1,3300	1,3000	1,3100	1,3200	5.408	7.048
15/03/2019	1,3300	1,3000	1,3300	1,3100	3.300	4.338
14/03/2019	1,3400	1,2700	1,3000	1,2800	26.740	34.517
13/03/2019	1,3400	1,3000	1,3100	1,3200	6.850	8.965
12/03/2019	1,3400	1,3000	1,3400	1,3100	10.710	14.064
08/03/2019	1,3400	1,3400	1,3400	1,3400	510	683
07/03/2019	1,3400	1,3400	1,3400	1,3400	270	361
06/03/2019	1,3700	1,3000	1,3600	1,3000	159.510	210.474
05/03/2019	1,4000	1,3600	1,3700	1,3600	16.100	22.148
04/03/2019	1,3800	1,3400	1,3700	1,3800	40.999	57.002
01/03/2019	1,4200	1,3600	1,3800	1,4000	52.450	73.239
28/02/2019	1,4000	1,3600	1,3900	1,3600	7.600	10.542
27/02/2019	1,4000	1,3500	1,4000	1,3900	22.712	31.392
26/02/2019	1,4200	1,4200	1,4200	1,4200	201.640	258.328
25/02/2019	1,4000	1,4000	1,4000	1,4000	1.150	1.610
22/02/2019	1,3600	1,3500	1,3600	1,3500	3.000	4.056
21/02/2019	1,4000	1,3600	1,4000	1,3600	2.681	3.646
20/02/2019	1,4000	1,3500	1,3500	1,3800	22.596	30.725
19/02/2019	1,3900	1,3500	1,3600	1,3500	4.015	5.450
18/02/2019	1,3900	1,3600	1,3700	1,3700	2.350	3.198
15/02/2019	1,3900	1,3200	1,3600	1,3700	34.806	46.115
14/02/2019	1,3700	1,3600	1,3700	1,3600	7.000	9.520
13/02/2019	1,3700	1,3700	1,3700	1,3700	940	1.287
12/02/2019	0,0000	0,0000	0,0000	1,3700	0	0
11/02/2019	1,4000	1,3700	1,4000	1,3700	20.054	27.640
08/02/2019	0,0000	0,0000	0,0000	1,4300	0	0
07/02/2019	0,0000	0,0000	0,0000	1,4300	0	0
06/02/2019	0,0000	0,0000	0,0000	1,4300	0	0
05/02/2019	0,0000	0,0000	0,0000	1,4300	0	0
04/02/2019	1,4300	1,3800	1,3800	1,4300	10.074	13.905
01/02/2019	1,4300	1,3500	1,4300	1,3500	5.084	6.954
31/01/2019	1,3800	1,3700	1,3800	1,3700	410	565
30/01/2019	1,4100	1,4100	1,4100	1,4100	1.500	2.115
29/01/2019	1,4300	1,3700	1,4200	1,4300	9.051	12.813
28/01/2019	1,4300	1,3600	1,3900	1,4300	8.120	11.153
25/01/2019	1,4100	1,4000	1,4100	1,4000	800	1.125
24/01/2019	1,4300	1,4000	1,4300	1,4000	2.720	3.811
23/01/2019	1,4300	1,4000	1,4300	1,4000	4.800	6.831
22/01/2019	0,0000	0,0000	0,0000	1,4400	0	0
21/01/2019	1,4400	1,4400	1,4400	1,4400	100	144
18/01/2019	1,4400	1,4300	1,4400	1,4300	1.100	1.574
17/01/2019	1,4400	1,4300	1,4300	1,4400	7.000	10.060
16/01/2019	0,0000	0,0000	0,0000	1,4300	0	0
15/01/2019	1,4300	1,4000	1,4100	1,4300	9.598	13.575
14/01/2019	1,4300	1,4100	1,4100	1,4100	2.270	3.241
11/01/2019	1,4300	1,4100	1,4300	1,4300	110	155
10/01/2019	1,4200	1,4200	1,4200	1,4200	1.000	1.420
09/01/2019	0,0000	0,0000	0,0000	1,4200	0	0
08/01/2019	1,4300	1,4200	1,4300	1,4200	9.450	13.463
07/01/2019	1,4600	1,4300	1,4600	1,4400	8.020	11.674
04/01/2019	1,4500	1,4500	1,4500	1,4500	15.000	21.750
03/01/2019	1,4500	1,4200	1,4300	1,4500	16.202	23.169
02/01/2019	1,4600	1,4400	1,4400	1,4600	4.900	7.114
31/12/2018	1,4400	1,4300	1,4300	1,4400	7.140	10.230
28/12/2018	1,4200	1,4100	1,4100	1,4200	3.500	4.966
27/12/2018	1,4000	1,3900	1,4000	1,3900	3.600	5.006
21/12/2018	1,4000	1,4000	1,4000	1,4000	100	140
20/12/2018	1,4000	1,4000	1,4000	1,4000	5.100	7.140
19/12/2018	1,4300	1,4100	1,4100	1,4200	9.900	14.092
18/12/2018	1,4100	1,4000	1,4000	1,4000	5.630	7.915
17/12/2018	1,4000	1,3900	1,3900	1,4000	1.496	2.081
14/12/2018	1,3900	1,3800	1,3800	1,3900	5.674	7.856
13/12/2018	1,3900	1,3800	1,3800	1,3900	10.375	14.364
12/12/2018	1,3800	1,3800	1,3800	1,3800	1.800	2.484
11/12/2018	1,3800	1,3700	1,3700	1,3800	725	993
10/12/2018	1,3700	1,3700	1,3700	1,3700	2.479	3.396
07/12/2018	1,3700	1,3600	1,3600	1,3700	260	355
06/12/2018	1,3700	1,3700	1,3700	1,3700	121	165
05/12/2018	1,3600	1,3600	1,3600	1,3600	5.000	6.800
04/12/2018	1,3600	1,3600	1,3600	1,3600	449	610
03/12/2018	1,3600	1,3600	1,3600	1,3600	1.150	1.564
30/11/2018	1,3600	1,3600	1,3600	1,3600	1.145	1.557
29/11/2018	1,3600	1,3600	1,3600	1,3600	1.155	1.570
28/11/2018	0,0000	0,0000	0,0000	1,3500	0	0
27/11/2018	1,3500	1,3500	1,3500	1,3500	700	945
26/11/2018	1,3500	1,3500	1,3500	1,3500	932	1.258
23/11/2018	1,3600	1,3500	1,3600	1,3500	9.000	12.200
22/11/2018	0,0000	0,0000	0,0000	1,3500	0	0
21/11/2018	1,3500	1,3500	1,3500	1,3500	2.900	3.915
20/11/2018	1,3500	1,3500	1,3500	1,3500	5.750	7.762
19/11/2018	1,3500	1,3500	1,3500	1,3500	3.300	4.455
16/11/2018	1,3700	1,3500	1,3500	1,3600	44.297	59.826
15/11/2018	0,0000	0,0000	0,0000	1,3700	0	0
14/11/2018	1,3700	1,3500	1,3600	1,3700	41.538	56.112
13/11/2018	1,3600	1,3500	1,3500	1,3600	42.500	57.385
12/11/2018	1,3600	1,3500	1,3600	1,3600	46.595	62.965
09/11/2018	1,3700	1,3600	1,3700	1,3600	9.221	12.565
08/11/2018	1,3600	1,3600	1,3600	1,3600	3.000	4.080
07/11/2018	1,3700	1,3600	1,3600	1,3700	5.020	6.827
06/11/2018	1,3800	1,3600	1,3600	1,3800	3.844	5.258
05/11/2018	1,3800	1,3700	1,3700	1,3800	2.020	2.777
02/11/2018	1,3600	1,3600	1,3600	1,3600	300	408
01/11/2018	1,3600	1,3600	1,3600	1,3600	200	272
31/10/2018	1,3800	1,3600	1,3600	1,3800	4.704	6.473
30/10/2018	1,3700	1,3700	1,3700	1,3700	28.020	38.107
29/10/2018	1,3700	1,3500	1,3700	1,3500	1.560	2.117
26/10/2018	1,3500	1,3500	1,3500	1,3500	3.195	4.313
25/10/2018	1,3700	1,3700	1,3700	1,3700	630	863
24/10/2018	1,3800	1,3800	1,3800	1,3800	1.800	2.484
23/10/2018	0,0000	0,0000	0,0000	1,3700	0	0
22/10/2018	1,3700	1,3600	1,3600	1,3700	3.020	4.107
19/10/2018	1,3700	1,3700	1,3700	1,3700	325	445
18/10/2018	1,3700	1,3600	1,3600	1,3700	2.340	3.185
17/10/2018	1,3700	1,3600	1,3600	1,3700	2.170	2.956
16/10/2018	1,3700	1,3700	1,3700	1,3700	360	493
15/10/2018	1,3700	1,3600	1,3600	1,3600	4.240	5.766
12/10/2018	0,0000	0,0000	0,0000	1,3800	27.785	37.509
11/10/2018	1,3800	1,3600	1,3600	1,3800	27.044	36.953
10/10/2018	1,4000	1,3700	1,3900	1,3700	5.540	7.736
09/10/2018	1,3900	1,3600	1,3900	1,3600	48.837	65.960
08/10/2018	1,3700	1,3700	1,3700	1,3700	8.000	10.960
05/10/2018	1,3900	1,3700	1,3700	1,3700	2.200	3.016
04/10/2018	1,3700	1,3700	1,3700	1,3700	2.146	2.940
03/10/2018	0,0000	0,0000	0,0000	1,3700	26.400	35.640
02/10/2018	1,3700	1,3600	1,3600	1,3700	31.789	43.008
28/09/2018	1,3800	1,3700	1,3700	1,3700	43.269	58.479
27/09/2018	1,4300	1,3600	1,4000	1,4300	93.220	126.041
26/09/2018	1,4000	1,4000	1,4000	1,4000	23.500	31.975
25/09/2018	1,4300	1,3500	1,4100	1,4300	162.100	218.939
24/09/2018	1,4400	1,3800	1,4300	1,4300	11.500	16.136
21/09/2018	0,0000	0,0000	0,0000	1,4500	0	0
20/09/2018	0,0000	0,0000	0,0000	1,4500	0	0
19/09/2018	1,4600	1,4100	1,4200	1,4500	3.164	4.549
18/09/2018	1,4300	1,4200	1,4300	1,4200	3.545	5.043
17/09/2018	1,4400	1,4300	1,4400	1,4300	1.900	2.732
14/09/2018	1,4300	1,4200	1,4300	1,4300	1.000	1.426
13/09/2018	0,0000	0,0000	0,0000	1,4500	0	0
12/09/2018	1,4500	1,4200	1,4300	1,4500	535	761
11/09/2018	1,4300	1,4300	1,4300	1,4300	1.540	2.202
10/09/2018	1,4500	1,4300	1,4500	1,4300	2.924	4.205
07/09/2018	1,4400	1,4400	1,4400	1,4400	540	777
06/09/2018	1,4400	1,4300	1,4400	1,4300	1.750	2.516
05/09/2018	1,4400	1,4400	1,4400	1,4400	920	1.324
04/09/2018	1,4600	1,4600	1,4600	1,4600	150	219
03/09/2018	0,0000	0,0000	0,0000	1,4500	0	0
31/08/2018	1,4500	1,4400	1,4400	1,4500	802	1.155
30/08/2018	1,4400	1,4400	1,4400	1,4400	300	432
29/08/2018	1,4500	1,4500	1,4500	1,4500	1.138	1.650
28/08/2018	1,4600	1,4400	1,4400	1,4600	980	1.412
27/08/2018	1,4400	1,4400	1,4400	1,4400	3.970	5.716
24/08/2018	0,0000	0,0000	0,0000	1,4400	0	0
23/08/2018	1,4600	1,4400	1,4400	1,4400	25.066	36.135
22/08/2018	1,4800	1,4700	1,4700	1,4800	4.089	6.037
21/08/2018	1,4700	1,4700	1,4700	1,4700	1.000	1.470
20/08/2018	1,4700	1,4700	1,4700	1,4700	250	367
17/08/2018	1,4700	1,4400	1,4500	1,4400	3.050	4.403
16/08/2018	0,0000	0,0000	0,0000	1,4800	0	0
14/08/2018	1,4800	1,4500	1,4500	1,4800	1.650	2.397
13/08/2018	0,0000	0,0000	0,0000	1,4800	0	0
10/08/2018	0,0000	0,0000	0,0000	1,4800	0	0
09/08/2018	1,4800	1,4500	1,4500	1,4800	1.864	2.740
08/08/2018	1,4800	1,4800	1,4800	1,4800	80	118
07/08/2018	0,0000	0,0000	0,0000	1,4400	0	0
06/08/2018	1,4800	1,4400	1,4500	1,4400	3.867	5.587
03/08/2018	1,4800	1,4600	1,4800	1,4600	1.465	2.156
02/08/2018	1,4800	1,4700	1,4800	1,4700	4.000	5.900
01/08/2018	1,4900	1,4800	1,4800	1,4900	7.100	10.568
31/07/2018	1,4800	1,4700	1,4700	1,4800	2.144	3.155
30/07/2018	1,4700	1,4700	1,4700	1,4700	2.918	4.289
27/07/2018	1,4700	1,4500	1,4700	1,4500	9.012	13.187
26/07/2018	0,0000	0,0000	0,0000	1,4500	0	0
25/07/2018	1,4500	1,4500	1,4500	1,4500	350	507
24/07/2018	1,4500	1,4500	1,4500	1,4500	150	217
23/07/2018	1,4600	1,4600	1,4600	1,4600	2.437	3.558
20/07/2018	1,4600	1,4600	1,4600	1,4600	133	194
19/07/2018	0,0000	0,0000	0,0000	1,4600	0	0
18/07/2018	1,4600	1,4600	1,4600	1,4600	4.500	6.570
17/07/2018	1,4600	1,4300	1,4500	1,4400	131.300	190.239
16/07/2018	1,4500	1,4300	1,4500	1,4500	85.000	122.663
13/07/2018	0,0000	0,0000	0,0000	1,4300	0	0
12/07/2018	1,4300	1,4300	1,4300	1,4300	1.800	2.574
11/07/2018	0,0000	0,0000	0,0000	1,4500	0	0
10/07/2018	0,0000	0,0000	0,0000	1,4500	0	0
09/07/2018	0,0000	0,0000	0,0000	1,4500	0	0
06/07/2018	1,4500	1,4500	1,4500	1,4500	2.681	3.887
05/07/2018	1,4300	1,4300	1,4300	1,4300	2.000	2.860
04/07/2018	1,4300	1,4200	1,4300	1,4200	5.180	7.376
03/07/2018	1,4800	1,4800	1,4800	1,4800	1.000	1.480
02/07/2018	1,5000	1,4400	1,4500	1,5000	5.500	8.143
29/06/2018	1,4800	1,4100	1,4800	1,4100	1.841	2.644
28/06/2018	1,4200	1,4000	1,4000	1,4100	40.504	56.713
27/06/2018	1,3900	1,3600	1,3900	1,3600	244.296	332.569
26/06/2018	1,4700	1,3600	1,4700	1,3600	25.926	37.273
25/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
22/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
21/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
20/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
19/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
18/06/2018	0,0000	0,0000	0,0000	1,4500	0	0
15/06/2018	1,4500	1,4400	1,4500	1,4500	6.025	8.726
14/06/2018	1,4500	1,4500	1,4500	1,4500	6.689	9.699
13/06/2018	0,0000	0,0000	0,0000	1,4300	0	0
12/06/2018	1,4400	1,4300	1,4400	1,4300	2.700	3.875
11/06/2018	1,4700	1,4500	1,4700	1,4500	33.521	48.626
08/06/2018	0,0000	0,0000	0,0000	1,5000	0	0
07/06/2018	0,0000	0,0000	0,0000	1,5000	0	0
06/06/2018	1,5000	1,4800	1,4800	1,5000	3.000	4.442
05/06/2018	0,0000	0,0000	0,0000	1,5000	0	0
04/06/2018	0,0000	0,0000	0,0000	1,5000	0	0
01/06/2018	0,0000	0,0000	0,0000	1,5000	0	0
31/05/2018	1,5000	1,4600	1,5000	1,5000	4.702	6.909
30/05/2018	1,4900	1,4900	1,4900	1,4900	5.000	7.450
29/05/2018	1,5000	1,4400	1,5000	1,4400	8.350	12.108
25/05/2018	1,5000	1,4700	1,4700	1,4800	87.500	129.520
24/05/2018	0,0000	0,0000	0,0000	1,5000	0	0
23/05/2018	1,5000	1,5000	1,5000	1,5000	129	193
22/05/2018	0,0000	0,0000	0,0000	1,4600	0	0
21/05/2018	1,4600	1,4600	1,4600	1,4600	800	1.168
18/05/2018	1,5000	1,4700	1,5000	1,5000	2.177	3.216
17/05/2018	1,5000	1,4500	1,4800	1,4500	79.810	115.768
16/05/2018	1,4900	1,4800	1,4900	1,4800	1.200	1.783
15/05/2018	1,5000	1,5000	1,5000	1,5000	1.000	1.500
14/05/2018	0,0000	0,0000	0,0000	1,5000	0	0
11/05/2018	1,5000	1,5000	1,5000	1,5000	1.000	1.500
10/05/2018	1,5100	1,4900	1,5100	1,5000	152.583	228.969
09/05/2018	1,5300	1,5100	1,5300	1,5100	102.789	154.244
08/05/2018	1,5300	1,5100	1,5100	1,5100	9.254	14.031
07/05/2018	1,5100	1,4700	1,5100	1,5100	5.150	7.638
04/05/2018	1,5200	1,5200	1,5200	1,5200	85	129
03/05/2018	1,5300	1,5100	1,5100	1,5300	1.930	2.928
02/05/2018	1,5200	1,4600	1,4800	1,5100	4.686	6.945
30/04/2018	0,0000	0,0000	0,0000	1,4800	0	0
27/04/2018	0,0000	0,0000	0,0000	1,4800	0	0
26/04/2018	1,4900	1,4800	1,4900	1,4800	1.549	2.293
25/04/2018	0,0000	0,0000	0,0000	1,4900	0	0
24/04/2018	1,4900	1,4900	1,4900	1,4900	2.051	3.055
23/04/2018	1,4900	1,4900	1,4900	1,4900	1.000	1.490
20/04/2018	1,5300	1,4800	1,4800	1,4900	8.450	12.525
19/04/2018	0,0000	0,0000	0,0000	1,4900	0	0
18/04/2018	1,4900	1,4900	1,4900	1,4900	1.000	1.490
17/04/2018	0,0000	0,0000	0,0000	1,4900	0	0
16/04/2018	1,5300	1,4700	1,4700	1,4900	5.304	7.903
13/04/2018	1,4800	1,4500	1,4500	1,4800	3.896	5.699
12/04/2018	1,4400	1,4400	1,4400	1,4400	3.000	4.320
11/04/2018	1,4500	1,4300	1,4300	1,4500	9.557	13.701
05/04/2018	1,4400	1,4400	1,4400	1,4400	1.895	2.728
04/04/2018	1,4500	1,4300	1,4400	1,4400	2.210	3.166
03/04/2018	1,4500	1,4500	1,4500	1,4500	700	1.015
29/03/2018	1,4600	1,4400	1,4400	1,4600	1.100	1.588
28/03/2018	1,4600	1,4500	1,4500	1,4600	2.180	3.162
27/03/2018	1,4300	1,4200	1,4200	1,4200	6.500	9.240
26/03/2018	0,0000	0,0000	0,0000	1,4600	0	0
23/03/2018	0,0000	0,0000	0,0000	1,4600	0	0
22/03/2018	1,4600	1,4100	1,4200	1,4600	3.703	5.308
21/03/2018	1,4400	1,4100	1,4100	1,4400	450	637
20/03/2018	0,0000	0,0000	0,0000	1,4500	0	0
19/03/2018	1,4500	1,4500	1,4500	1,4500	1.650	2.392
16/03/2018	1,4700	1,4000	1,4400	1,4700	4.841	6.892
15/03/2018	1,4700	1,3800	1,3800	1,4700	12.391	17.304
14/03/2018	1,3800	1,3600	1,3600	1,3800	6.100	8.319
13/03/2018	1,3600	1,3500	1,3500	1,3600	3.250	4.400
12/03/2018	1,3600	1,3500	1,3600	1,3600	3.550	4.823
09/03/2018	1,3600	1,3500	1,3500	1,3600	4.416	5.967
08/03/2018	1,3500	1,3400	1,3500	1,3500	4.450	6.003
07/03/2018	1,3600	1,3600	1,3600	1,3600	105	142
06/03/2018	1,3600	1,3500	1,3600	1,3500	440	594
05/03/2018	1,3600	1,3400	1,3400	1,3600	1.650	2.216
02/03/2018	1,3500	1,3300	1,3500	1,3400	5.135	6.878
01/03/2018	1,3500	1,3500	1,3500	1,3500	325	438
28/02/2018	1,3500	1,3100	1,3200	1,3500	27.131	35.664
27/02/2018	1,3300	1,3100	1,3300	1,3100	4.708	6.194
26/02/2018	1,3300	1,3100	1,3300	1,3300	1.430	1.888
23/02/2018	1,3300	1,3300	1,3300	1,3300	5.400	7.182
22/02/2018	1,3500	1,3400	1,3400	1,3400	6.325	8.499
21/02/2018	1,3500	1,3400	1,3500	1,3400	4.000	5.361
20/02/2018	1,3500	1,3500	1,3500	1,3500	100	135
16/02/2018	1,3600	1,3300	1,3300	1,3600	7.150	9.580
15/02/2018	0,0000	0,0000	0,0000	1,3300	0	0
14/02/2018	1,3500	1,3300	1,3500	1,3300	2.000	2.660
13/02/2018	1,3600	1,3400	1,3400	1,3500	49.475	66.816
12/02/2018	1,3400	1,3200	1,3200	1,3400	5.491	7.288
09/02/2018	1,3600	1,3500	1,3500	1,3600	3.800	5.130
08/02/2018	1,3500	1,3200	1,3500	1,3500	2.076	2.802
07/02/2018	1,3500	1,3400	1,3400	1,3500	1.531	2.060
06/02/2018	1,3300	1,3100	1,3300	1,3100	9.880	13.042
05/02/2018	0,0000	0,0000	0,0000	1,3500	0	0
02/02/2018	1,3500	1,3400	1,3500	1,3500	1.480	1.989
01/02/2018	1,3500	1,3400	1,3400	1,3500	450	605
31/01/2018	1,3500	1,3100	1,3400	1,3400	12.474	16.569
30/01/2018	1,3300	1,3300	1,3300	1,3300	5.000	6.650
29/01/2018	1,3500	1,3000	1,3000	1,3500	4.520	5.902
26/01/2018	1,2900	1,2800	1,2900	1,2800	2.510	3.231
25/01/2018	1,2900	1,2600	1,2600	1,2900	2.440	3.082
24/01/2018	1,2600	1,2600	1,2600	1,2600	8.000	10.080
23/01/2018	1,2900	1,2900	1,2900	1,2900	750	967
22/01/2018	1,3000	1,3000	1,3000	1,3000	300	390
19/01/2018	0,0000	0,0000	0,0000	1,2800	0	0
18/01/2018	1,2900	1,2800	1,2900	1,2800	10.200	13.058
17/01/2018	1,3000	1,2800	1,3000	1,2800	5.600	7.208
16/01/2018	1,2800	1,2800	1,2800	1,2800	42	53
15/01/2018	1,2700	1,2300	1,2400	1,2300	16.261	20.173
12/01/2018	1,2400	1,2100	1,2400	1,2100	4.000	4.870
11/01/2018	1,2200	1,2100	1,2200	1,2200	7.000	8.516
10/01/2018	1,2200	1,2100	1,2100	1,2200	8.000	9.700
09/01/2018	1,2400	1,2100	1,2400	1,2100	4.180	5.088
08/01/2018	1,2400	1,2000	1,2200	1,2200	2.763	3.341
05/01/2018	1,2200	1,2100	1,2200	1,2200	50.820	58.470
04/01/2018	1,2200	1,2200	1,2200	1,2200	400	488
03/01/2018	1,2100	1,2100	1,2100	1,2100	450	544
02/01/2018	1,2100	1,1800	1,2000	1,1800	9.215	10.981
29/12/2017	1,2000	1,1800	1,1900	1,1800	5.100	6.043
28/12/2017	1,1900	1,1800	1,1900	1,1900	6.582	7.778
27/12/2017	1,2400	1,1800	1,2400	1,1800	430	511
22/12/2017	1,2200	1,2000	1,2200	1,2000	2.600	3.134
21/12/2017	1,2400	1,2000	1,2000	1,2400	1.050	1.262
20/12/2017	1,2000	1,2000	1,2000	1,2000	4.163	4.995
19/12/2017	1,2400	1,2000	1,2400	1,2000	4.350	5.255
18/12/2017	1,2400	1,2400	1,2400	1,2400	100	124
15/12/2017	1,2600	1,2100	1,2600	1,2500	3.424	4.153
14/12/2017	1,2600	1,2400	1,2600	1,2400	250	312
13/12/2017	1,2600	1,2600	1,2600	1,2600	508	640
12/12/2017	1,2600	1,2600	1,2600	1,2600	5	6
11/12/2017	1,2200	1,2200	1,2200	1,2200	2	2
08/12/2017	0,0000	0,0000	0,0000	1,2200	0	0
07/12/2017	1,2800	1,2200	1,2800	1,2200	2.355	2.873
06/12/2017	1,2900	1,2100	1,2900	1,2100	2.170	2.634
05/12/2017	1,2800	1,2000	1,2200	1,2000	17.821	21.518
04/12/2017	1,2700	1,2300	1,2700	1,2300	4.149	5.105
01/12/2017	1,2600	1,2300	1,2300	1,2300	13.185	16.221
30/11/2017	1,2600	1,2300	1,2400	1,2400	7.100	8.768
29/11/2017	1,2800	1,2400	1,2800	1,2600	2.079	2.591
28/11/2017	1,3100	1,2500	1,2900	1,2700	58.120	65.437
27/11/2017	0,0000	0,0000	0,0000	1,2300	0	0
24/11/2017	1,2400	1,2300	1,2400	1,2300	9.200	11.398
23/11/2017	1,2500	1,2500	1,2500	1,2500	600	750
22/11/2017	1,2500	1,2400	1,2400	1,2500	4.100	5.105
21/11/2017	1,2500	1,2400	1,2500	1,2400	7.361	9.171
20/11/2017	1,2600	1,2500	1,2600	1,2500	7.230	9.057
17/11/2017	1,2900	1,2300	1,2900	1,2400	19.128	23.955
16/11/2017	1,2800	1,2700	1,2800	1,2700	2.000	2.541
15/11/2017	1,2900	1,2700	1,2700	1,2900	1.610	2.049
14/11/2017	1,2900	1,2700	1,2700	1,2900	2.026	2.573
13/11/2017	1,3000	1,2700	1,2800	1,2700	11.810	15.028
10/11/2017	1,3000	1,2800	1,2800	1,3000	3.747	4.796
09/11/2017	1,3000	1,2800	1,2800	1,2800	8.210	10.510
08/11/2017	1,3000	1,2800	1,2800	1,3000	2.350	3.009
07/11/2017	1,3100	1,2800	1,2800	1,3100	8.300	10.654
06/11/2017	1,3200	1,2800	1,3200	1,2800	2.990	3.851
03/11/2017	1,3200	1,2900	1,3200	1,2900	3.510	4.532
02/11/2017	1,3300	1,2800	1,2900	1,3000	5.007	6.476
01/11/2017	1,3300	1,3000	1,3000	1,3300	6.700	8.713
31/10/2017	1,3300	1,3000	1,3000	1,3300	17.455	22.700
30/10/2017	1,3400	1,3100	1,3200	1,3400	985	1.303
27/10/2017	1,3500	1,3200	1,3200	1,3400	9.470	12.629
26/10/2017	1,3300	1,3000	1,3000	1,3200	5.311	6.921
25/10/2017	1,3200	1,3000	1,3000	1,3200	6.001	7.801
24/10/2017	1,3300	1,3100	1,3100	1,3300	7.646	10.131
23/10/2017	1,3200	1,3000	1,3000	1,3100	12.092	15.753
20/10/2017	1,3100	1,3100	1,3100	1,3100	2.500	3.275
19/10/2017	1,3000	1,2900	1,2900	1,3000	7.650	9.895
18/10/2017	1,3000	1,2900	1,2900	1,3000	1.250	1.615
17/10/2017	1,3000	1,3000	1,3000	1,3000	35	45
16/10/2017	1,3000	1,2900	1,2900	1,3000	1.300	1.677
13/10/2017	1,2900	1,2700	1,2900	1,2700	6.665	8.482
12/10/2017	1,3000	1,2700	1,2800	1,2700	16.100	20.451
11/10/2017	1,3100	1,2800	1,3000	1,2800	32.800	42.596
10/10/2017	1,3100	1,2900	1,3100	1,2900	3.000	3.910
09/10/2017	1,3100	1,2900	1,2900	1,3100	2.000	2.600
06/10/2017	0,0000	0,0000	0,0000	1,3100	0	0
05/10/2017	1,3300	1,3000	1,3000	1,3100	10.400	13.648
04/10/2017	1,3100	1,2600	1,2800	1,2600	5.709	7.337
03/10/2017	1,2800	1,2800	1,2800	1,2800	2.000	2.560
02/10/2017	1,2900	1,2800	1,2800	1,2900	6.990	9.007
29/09/2017	1,3200	1,2700	1,3200	1,3200	939	1.205
28/09/2017	1,3500	1,2800	1,2800	1,3500	17.350	22.514
27/09/2017	0,0000	0,0000	0,0000	1,3200	0	0
26/09/2017	1,3200	1,2600	1,2600	1,3200	5.470	6.968
25/09/2017	1,2800	1,2800	1,2800	1,2800	2.500	3.200
22/09/2017	1,2700	1,2600	1,2700	1,2600	3.692	4.681
21/09/2017	1,3000	1,2700	1,2800	1,2700	5.130	6.533
20/09/2017	1,2800	1,2800	1,2800	1,2800	8.100	10.368
19/09/2017	1,3500	1,3000	1,3000	1,3200	5.993	7.838
18/09/2017	1,3100	1,2800	1,2900	1,2800	9.000	11.534
15/09/2017	1,3200	1,3200	1,3200	1,3200	150	198
14/09/2017	1,2800	1,2800	1,2800	1,2800	4.000	5.120
13/09/2017	1,3500	1,2800	1,3400	1,3500	3.300	4.242
12/09/2017	1,3400	1,2800	1,2900	1,3400	26.275	33.650
11/09/2017	1,3700	1,2400	1,3000	1,3500	33.260	42.930
08/09/2017	1,3000	1,2800	1,3000	1,2800	5.000	6.434
07/09/2017	1,3500	1,3400	1,3400	1,3500	2.035	2.727
06/09/2017	1,3700	1,3500	1,3700	1,3500	905	1.221
05/09/2017	1,4100	1,2900	1,4100	1,3400	18.959	25.117
04/09/2017	0,0000	0,0000	0,0000	1,4100	0	0
01/09/2017	1,4100	1,4100	1,4100	1,4100	2.444	3.446
31/08/2017	0,0000	0,0000	0,0000	1,4200	0	0
30/08/2017	1,4200	1,3800	1,4200	1,4200	1.971	2.729
29/08/2017	1,4100	1,4100	1,4100	1,4100	1.048	1.477
28/08/2017	1,4300	1,3500	1,3800	1,3600	7.709	10.608
25/08/2017	1,3900	1,3800	1,3900	1,3800	4.075	5.636
24/08/2017	1,3800	1,3000	1,3500	1,3800	4.885	6.452
23/08/2017	1,3500	1,3500	1,3500	1,3500	15	20
22/08/2017	1,3500	1,2800	1,3400	1,2800	3.400	4.475
21/08/2017	1,3000	1,3000	1,3000	1,3000	900	1.170
18/08/2017	1,3500	1,2800	1,3300	1,3300	3.869	5.167
17/08/2017	1,3000	1,3000	1,3000	1,3000	532	691
16/08/2017	1,3000	1,3000	1,3000	1,3000	743	965
14/08/2017	1,2700	1,2000	1,2100	1,2700	1.100	1.329
11/08/2017	1,3000	1,2500	1,3000	1,2500	350	445
10/08/2017	0,0000	0,0000	0,0000	1,2500	0	0
09/08/2017	1,2700	1,2000	1,2700	1,2500	5.770	7.039
08/08/2017	1,2500	1,1600	1,1600	1,2500	6.390	7.662
07/08/2017	1,1500	1,1000	1,1200	1,1500	22.822	25.950
04/08/2017	1,1200	1,1200	1,1200	1,1200	99	110
03/08/2017	1,1200	1,1200	1,1200	1,1200	1.610	1.803
02/08/2017	1,1200	1,1200	1,1200	1,1200	540	604
01/08/2017	1,1200	1,1000	1,1000	1,1200	4.296	4.750
31/07/2017	1,1200	1,1000	1,1200	1,1000	3.209	3.556
28/07/2017	1,1200	1,0800	1,0800	1,1100	28.970	31.763
27/07/2017	1,0800	1,0800	1,0800	1,0800	500	540
26/07/2017	1,0800	1,0600	1,0800	1,0600	3.122	3.313
25/07/2017	1,0800	1,0600	1,0600	1,0800	850	915
24/07/2017	1,0900	1,0600	1,0900	1,0600	1.387	1.510
21/07/2017	1,0600	1,0600	1,0600	1,0600	1.500	1.590
20/07/2017	1,0700	1,0500	1,0500	1,0700	6.510	6.911
19/07/2017	1,0400	1,0300	1,0400	1,0300	249	256
18/07/2017	1,0400	1,0400	1,0400	1,0400	1.350	1.404
17/07/2017	1,0700	1,0700	1,0700	1,0700	200	214
14/07/2017	1,0700	1,0700	1,0700	1,0700	75	80
13/07/2017	1,0800	1,0800	1,0800	1,0800	10	10
12/07/2017	0,0000	0,0000	0,0000	1,0300	0	0
11/07/2017	1,0500	1,0200	1,0500	1,0300	3.750	3.875
10/07/2017	0,0000	0,0000	0,0000	1,1000	0	0
07/07/2017	1,1100	1,1000	1,1100	1,1000	70	77
06/07/2017	0,0000	0,0000	0,0000	1,0600	0	0
05/07/2017	1,0600	1,0600	1,0600	1,0600	11.600	12.296
04/07/2017	0,0000	0,0000	0,0000	1,1100	0	0
03/07/2017	1,1100	1,1000	1,1100	1,1100	9.174	10.139
30/06/2017	1,1100	1,0800	1,0900	1,1000	8.988	9.844
29/06/2017	1,0900	1,0600	1,0600	1,0900	3.230	3.499
28/06/2017	1,0600	1,0400	1,0500	1,0600	1.550	1.625
27/06/2017	1,0500	1,0500	1,0500	1,0500	500	525
26/06/2017	1,1000	1,0500	1,1000	1,0700	10.150	10.855
23/06/2017	1,0500	1,0500	1,0500	1,0500	1.900	1.995
22/06/2017	1,0500	1,0500	1,0500	1,0500	1.200	1.260
21/06/2017	1,0500	1,0500	1,0500	1,0500	500	525
20/06/2017	0,0000	0,0000	0,0000	1,1000	0	0
19/06/2017	0,0000	0,0000	0,0000	1,1000	0	0
16/06/2017	1,1000	1,0500	1,0500	1,1000	1.150	1.215
15/06/2017	1,1100	1,0600	1,1100	1,1000	790	850
14/06/2017	0,0000	0,0000	0,0000	1,0800	0	0
13/06/2017	0,0000	0,0000	0,0000	1,0800	0	0
12/06/2017	0,0000	0,0000	0,0000	1,0800	0	0
09/06/2017	1,0800	1,0800	1,0800	1,0800	800	864
08/06/2017	1,0900	1,0900	1,0900	1,0900	100	109
07/06/2017	1,0800	1,0800	1,0800	1,0800	1.000	1.080
06/06/2017	1,1000	1,1000	1,1000	1,1000	100	110
02/06/2017	0,0000	0,0000	0,0000	1,1000	0	0
01/06/2017	1,1000	1,1000	1,1000	1,1000	282	310
31/05/2017	1,1000	1,1000	1,1000	1,1000	150	165
30/05/2017	1,1000	1,0400	1,1000	1,0600	18.297	19.703
29/05/2017	1,1000	1,0600	1,1000	1,0600	18.550	19.735
26/05/2017	1,1000	1,0900	1,1000	1,1000	10.050	11.005
25/05/2017	0,0000	0,0000	0,0000	1,1000	0	0
24/05/2017	1,1000	1,0700	1,0800	1,1000	8.000	8.670
23/05/2017	1,0800	1,0800	1,0800	1,0800	1.930	2.084
22/05/2017	0,0000	0,0000	0,0000	1,0800	0	0
19/05/2017	1,0900	1,0800	1,0900	1,0800	12.100	13.128
18/05/2017	1,1000	1,1000	1,1000	1,1000	900	990
17/05/2017	1,1100	1,1000	1,1100	1,1000	8.765	9.643
16/05/2017	1,1100	1,0900	1,1000	1,1100	33.600	37.111
15/05/2017	1,1000	1,1000	1,1000	1,1000	32.800	36.080
12/05/2017	1,1100	1,1000	1,1100	1,1100	17.511	19.336
11/05/2017	1,1100	1,0900	1,1000	1,1000	25.624	28.224
10/05/2017	1,1000	1,0500	1,1000	1,1000	23.340	25.483
09/05/2017	1,1000	1,0500	1,1000	1,0500	8.891	9.432
08/05/2017	1,1100	1,1000	1,1100	1,1100	1.100	1.216
05/05/2017	1,1400	1,0900	1,1000	1,1100	26.810	29.602
04/05/2017	1,1000	1,0500	1,0500	1,0600	12.730	13.716
03/05/2017	1,0900	1,0200	1,0900	1,0800	19.701	20.533
02/05/2017	1,1000	1,0300	1,0400	1,0500	22.616	23.876
28/04/2017	1,0300	1,0300	1,0300	1,0300	1.600	1.648
27/04/2017	1,0400	1,0100	1,0100	1,0300	11.581	11.852
26/04/2017	1,0100	1,0100	1,0100	1,0100	6.000	6.060
25/04/2017	1,0400	0,9900	1,0200	1,0100	26.100	26.198
24/04/2017	1,0300	1,0200	1,0300	1,0200	230	236
21/04/2017	1,0400	1,0000	1,0100	1,0300	3.250	3.268
20/04/2017	1,0400	1,0000	1,0000	1,0200	6.300	6.398
19/04/2017	1,0300	0,9540	0,9540	1,0000	13.235	13.067
13/04/2017	0,0000	0,0000	0,0000	1,0600	0	0
12/04/2017	0,0000	0,0000	0,0000	1,0600	0	0
11/04/2017	1,0600	1,0200	1,0200	1,0600	11.500	11.908
10/04/2017	1,0300	0,9800	0,9870	1,0200	19.900	20.025
07/04/2017	0,9500	0,8800	0,9000	0,9400	19.742	18.148
06/04/2017	0,9100	0,8990	0,8990	0,9100	8.050	7.247
05/04/2017	0,8990	0,8700	0,8880	0,8980	23.545	21.050
04/04/2017	0,8950	0,8900	0,8950	0,8900	1.434	1.277
03/04/2017	0,8950	0,8420	0,8700	0,8890	14.078	12.468
31/03/2017	0,9000	0,8550	0,8580	0,8730	21.170	18.239
30/03/2017	0,8550	0,8530	0,8530	0,8550	4.103	3.504
29/03/2017	0,8590	0,8440	0,8590	0,8450	4.430	3.741
28/03/2017	0,8590	0,8190	0,8190	0,8410	11.050	9.156
27/03/2017	0,8400	0,8400	0,8400	0,8400	400	336
24/03/2017	0,8240	0,8240	0,8240	0,8240	1.000	824
23/03/2017	0,8240	0,7960	0,8050	0,7980	2.353	1.914
22/03/2017	0,0000	0,0000	0,0000	0,8280	0	0
21/03/2017	0,8550	0,7930	0,7930	0,8280	3.800	3.059
20/03/2017	0,7810	0,7810	0,7810	0,7810	648	506
17/03/2017	0,8100	0,7610	0,7700	0,7930	26.965	21.253
16/03/2017	0,7890	0,7890	0,7890	0,7890	400	315
15/03/2017	0,0000	0,0000	0,0000	0,7890	0	0
14/03/2017	0,7890	0,7700	0,7700	0,7890	848	668
13/03/2017	0,7890	0,7890	0,7890	0,7890	5.200	4.102
10/03/2017	0,0000	0,0000	0,0000	0,7750	0	0
09/03/2017	0,0000	0,0000	0,0000	0,7750	0	0
08/03/2017	0,7810	0,7750	0,7810	0,7750	3.000	2.337
07/03/2017	0,7890	0,7890	0,7890	0,7890	410	323
06/03/2017	0,7890	0,7800	0,7890	0,7800	3.099	2.435
03/03/2017	0,0000	0,0000	0,0000	0,7890	0	0
02/03/2017	0,0000	0,0000	0,0000	0,7890	0	0
01/03/2017	0,7890	0,7750	0,7890	0,7890	10.081	7.813
28/02/2017	0,7890	0,7800	0,7890	0,7890	10.010	7.852
24/02/2017	0,0000	0,0000	0,0000	0,7890	0	0
23/02/2017	0,7890	0,7850	0,7850	0,7890	7.200	5.670
22/02/2017	0,7800	0,7750	0,7800	0,7760	7.184	5.577
21/02/2017	0,7800	0,7800	0,7800	0,7800	701	546
20/02/2017	0,0000	0,0000	0,0000	0,7800	0	0
17/02/2017	0,7800	0,7800	0,7800	0,7800	4.299	3.353
16/02/2017	0,7850	0,7840	0,7850	0,7840	2.600	2.039
15/02/2017	0,7860	0,7810	0,7850	0,7810	12.650	9.912
14/02/2017	0,7850	0,7820	0,7820	0,7850	8.175	6.415
13/02/2017	0,7860	0,7850	0,7850	0,7860	285	223
10/02/2017	0,7800	0,7800	0,7800	0,7800	650	507
09/02/2017	0,7800	0,7800	0,7800	0,7800	1.850	1.443
08/02/2017	0,0000	0,0000	0,0000	0,7800	0	0
07/02/2017	0,7800	0,7800	0,7800	0,7800	2.500	1.950
06/02/2017	0,7860	0,7860	0,7860	0,7860	200	157
03/02/2017	0,7860	0,7800	0,7800	0,7860	975	765
02/02/2017	0,0000	0,0000	0,0000	0,7800	0	0
01/02/2017	0,0000	0,0000	0,0000	0,7800	0	0
31/01/2017	0,7810	0,7800	0,7810	0,7800	34.825	27.193
30/01/2017	0,7850	0,7840	0,7840	0,7850	1.530	1.200
27/01/2017	0,7850	0,7850	0,7850	0,7850	1.930	1.515
26/01/2017	0,7850	0,7800	0,7800	0,7850	4.075	3.178
25/01/2017	0,7900	0,7730	0,7730	0,7800	10.900	8.474
24/01/2017	0,7730	0,7500	0,7600	0,7730	7.700	5.855
23/01/2017	0,7690	0,7690	0,7690	0,7690	391	300
20/01/2017	0,7700	0,7690	0,7700	0,7700	9.500	7.314
19/01/2017	0,7720	0,7720	0,7720	0,7720	120	92
18/01/2017	0,7700	0,7600	0,7600	0,7700	7.000	5.373
17/01/2017	0,7600	0,7500	0,7600	0,7500	1.500	1.130
16/01/2017	0,0000	0,0000	0,0000	0,7780	0	0
13/01/2017	0,8000	0,7550	0,7550	0,7780	26.510	20.409
12/01/2017	0,7500	0,7500	0,7500	0,7500	310	232
11/01/2017	0,7330	0,7330	0,7330	0,7330	3	2
10/01/2017	0,0000	0,0000	0,0000	0,7410	0	0
09/01/2017	0,0000	0,0000	0,0000	0,7410	0	0
05/01/2017	0,7500	0,7300	0,7320	0,7410	27.000	19.939
04/01/2017	0,7320	0,7320	0,7320	0,7320	1.000	732
03/01/2017	0,0000	0,0000	0,0000	0,7640	0	0
02/01/2017	0,7640	0,7640	0,7640	0,7640	195	148

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
16:54:24.335	7.184,00	2,68	1.000,00	2,70	2,72
16:54:24.334	7.183,00	2,68	1.810,00	2,70	2,72
16:54:24.333	7.182,00	2,70	650,00	2,70	2,72
16:53:14.215	7.162,00	2,70	200,00	2,68	2,70
16:06:03.144	6.354,00	2,68	75,00	2,68	2,70
16:06:03.144	6.353,00	2,68	8.200,00	2,68	2,70
16:05:52.958	6.350,00	2,68	1.100,00	2,68	2,70
16:05:52.958	6.349,00	2,68	4.500,00	2,68	2,70
16:05:52.957	6.348,00	2,68	3.900,00	2,68	2,70
16:05:52.956	6.347,00	2,68	500,00	2,68	2,70

Realtime ΓΔ	19,79 1,38% 1.454,98
Τζίρος	124.03 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5099.96	1.0209%
DAX	18161.01	1.3603%
SXXP	502.38	-0.6388%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.06957
EUR/CHF	0.9788
USD/ZAR	18.9602
Όλες οι Ισοτιμίες

BTC/USD	63785.5
Χρυσός	2338.39

Αγορές

Premium Services

Κύπρος \

ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΤΔ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Κύπρος \

ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΤΔ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV