Χρηματιστήριο \

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΚΟ)

ΠΕΤΡΟ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Εμπορικά Οχήματα & Ανταλλακτικά
Δείκτες: ΓΔ ΣΑΓΔ FTSEA ΔΒΠ FTSEMSFW ASI FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

7,9000

Τελ. Ενημ.:

17:25

0,02 0,00%

Συν.Όγκος 5408
Όγκος πακέτων 0
Όγκος τελ.πράξης 3
Τζίρος 42680
Πράξεις 39

Saleside SSSBSSSSSSSBSSSSSSSSSSSSSBBSSS
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

7,8400 7,9600

Άνοιγμα 7,90

Χαμ. 52 εβδ. Υψ. 52 εβδ.

7,88 10,50

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

Προηγ. Κλείσιμο

7.8800 -0.1400 -1.7456 %

Μέσος σταθμικό 7.8920
Εμπορευσιμότητα 0.0765
Κεφαλαιοποίηση € 55856160 εκ
Αρ. Μετοχών 7070400

Απόδοση

Αρχή εβδ.

-0,76%

7 ημερών

-3,19%

1 μηνός

-4,14%

3 μηνών

-8,37%

6 μηνών

-5,06%

1 έτους

-11,86%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
31/10/2024	7,9600	7,8400	7,9000	7,9000	5.408	42.680
30/10/2024	8,0400	7,8400	8,0200	7,8800	4.320	34.336
29/10/2024	8,0200	7,9000	8,0000	8,0200	3.840	30.682
25/10/2024	8,0600	7,9000	8,0600	7,9400	4.350	34.779
24/10/2024	8,1200	7,9800	8,0400	8,0600	7.109	57.170
23/10/2024	8,2000	8,0000	8,1600	8,1400	3.190	25.936
22/10/2024	8,2400	8,0400	8,2400	8,1200	4.580	37.432
21/10/2024	8,3000	8,1000	8,2000	8,2000	5.820	47.686
18/10/2024	8,1800	8,1200	8,1200	8,1600	4.170	33.929
17/10/2024	8,1800	8,1000	8,1800	8,1000	4.288	34.955
16/10/2024	8,2400	8,1400	8,2000	8,2000	4.603	37.643
15/10/2024	8,2200	8,0000	8,0400	8,2200	7.227	58.288
14/10/2024	8,1000	8,0200	8,1000	8,0400	3.657	29.588
11/10/2024	8,1400	8,0800	8,1000	8,1000	4.331	35.128
10/10/2024	8,1200	8,0200	8,1000	8,0800	3.666	29.599
09/10/2024	8,1600	7,9000	7,9000	8,0800	16.226	130.254
08/10/2024	8,1400	7,8200	8,1200	7,9400	9.170	73.557
07/10/2024	8,0600	7,8800	7,9200	8,0600	10.365	82.613
04/10/2024	7,9800	7,8800	7,9800	7,9200	5.550	43.940
03/10/2024	8,0000	7,8600	8,0000	7,9800	6.361	50.512
02/10/2024	8,0800	7,9000	8,0800	8,0000	7.620	60.539
01/10/2024	8,2800	8,0800	8,2800	8,1000	3.270	26.788
30/09/2024	8,3400	8,2200	8,3400	8,2200	5.450	45.105
27/09/2024	8,2800	8,0200	8,0200	8,2800	6.441	51.954
26/09/2024	8,0600	7,9600	8,0000	8,0000	7.100	56.752
25/09/2024	8,0000	7,9400	8,0000	8,0000	5.251	41.894
24/09/2024	8,0400	7,9600	7,9800	8,0200	5.610	44.856
23/09/2024	7,9800	7,9200	7,9800	7,9800	4.020	31.999
20/09/2024	8,0000	7,8800	8,0000	7,9400	3.600	28.615
19/09/2024	8,0000	7,9600	8,0000	7,9600	4.100	32.713
18/09/2024	8,0000	7,9200	8,0000	7,9600	4.866	38.704
17/09/2024	8,0200	7,9400	8,0200	8,0000	4.940	39.453
16/09/2024	8,0000	7,9600	8,0000	8,0000	5.605	44.767
13/09/2024	8,0000	7,9400	8,0000	8,0000	5.288	42.179
12/09/2024	8,0000	7,8200	8,0000	8,0000	5.827	46.231
11/09/2024	8,1400	7,9600	8,1400	7,9800	3.440	27.803
10/09/2024	8,1400	8,0200	8,1400	8,1000	4.072	33.043
09/09/2024	8,1600	8,0000	8,1600	8,1000	6.127	49.411
06/09/2024	8,1600	8,0600	8,1400	8,1400	4.319	35.000
04/09/2024	8,1800	8,1000	8,1800	8,1400	5.433	44.245
03/09/2024	8,1800	8,1200	8,1400	8,1800	3.055	24.877
02/09/2024	8,1400	8,0800	8,0800	8,1000	5.234	42.369
30/08/2024	8,1600	8,0800	8,1400	8,1400	2.221	18.077
29/08/2024	8,1600	8,1000	8,1600	8,1400	4.363	35.514
28/08/2024	8,1800	8,1400	8,1800	8,1600	3.536	28.798
27/08/2024	8,1800	8,1400	8,1400	8,1600	6.237	50.855
26/08/2024	8,1800	8,1200	8,1400	8,1400	5.422	44.099
23/08/2024	8,1000	8,0600	8,0800	8,1000	3.700	29.913
22/08/2024	8,1200	8,0200	8,1200	8,0200	3.808	30.741
21/08/2024	8,1400	8,0600	8,1400	8,0600	4.685	37.962
20/08/2024	8,1200	8,0800	8,1200	8,0800	1.970	15.935
19/08/2024	8,1600	8,1000	8,1600	8,1200	3.321	26.973
16/08/2024	8,1600	8,0600	8,0800	8,1400	5.754	46.576
14/08/2024	8,1400	8,0400	8,1200	8,0800	5.351	43.294
13/08/2024	8,1400	8,0600	8,1400	8,0800	5.892	47.663
12/08/2024	8,2400	8,0400	8,2400	8,1000	7.717	62.814
09/08/2024	8,4000	8,0800	8,1200	8,2000	5.730	47.109
08/08/2024	8,1200	8,0600	8,1200	8,1000	6.261	50.631
07/08/2024	8,1400	8,0400	8,0600	8,0800	8.600	69.527
06/08/2024	8,1200	7,9600	8,1200	7,9800	4.460	35.894
05/08/2024	8,5400	7,7800	8,5400	7,9800	9.301	76.116
02/08/2024	8,5800	8,4200	8,5800	8,4800	4.950	42.115
01/08/2024	8,6200	8,5000	8,6200	8,5800	6.671	57.111
31/07/2024	8,6400	8,5000	8,6400	8,5800	4.930	42.220
30/07/2024	8,7400	8,6000	8,7400	8,6000	3.319	28.669
29/07/2024	9,0000	8,5800	8,8000	8,7400	5.930	51.844
26/07/2024	8,8600	8,6400	8,8200	8,7600	2.420	21.197
25/07/2024	8,7800	8,6600	8,7800	8,7000	2.507	21.941
24/07/2024	8,8800	8,7000	8,8800	8,8000	3.042	26.771
23/07/2024	8,9400	8,8000	8,9200	8,8800	3.292	29.103
22/07/2024	8,9400	8,8000	8,9400	8,8600	2.924	25.940
19/07/2024	8,9600	8,8400	8,9600	8,8600	2.665	23.661
18/07/2024	8,9800	8,6400	8,6400	8,9000	11.700	103.048
17/07/2024	8,6800	8,5600	8,6800	8,6000	2.109	18.180
16/07/2024	8,6200	8,5600	8,6200	8,6000	4.612	39.720
15/07/2024	8,6200	8,5200	8,5600	8,5400	2.680	22.944
12/07/2024	8,5600	8,4600	8,5600	8,4800	3.950	33.683
11/07/2024	8,5800	8,5400	8,5800	8,5600	4.800	41.017
10/07/2024	8,7200	8,4000	8,7200	8,5000	9.648	82.336
09/07/2024	8,7800	8,4800	8,7800	8,6400	7.247	62.972
08/07/2024	8,7800	8,7200	8,7600	8,7600	2.820	24.692
05/07/2024	8,8000	8,6400	8,7400	8,7600	6.950	60.707
04/07/2024	8,6800	8,4400	8,4400	8,6800	5.760	49.313
03/07/2024	8,4800	8,1400	8,2400	8,3800	7.559	62.555
02/07/2024	8,2800	7,9800	8,0000	8,1800	6.540	52.983
01/07/2024	8,1600	7,9400	8,0000	8,0600	5.205	41.844
28/06/2024	8,0200	7,9800	7,9800	8,0200	1.900	15.173
27/06/2024	8,0600	7,9600	7,9800	8,0000	3.480	27.837
26/06/2024	8,0600	7,9800	8,0200	8,0000	4.240	33.932
25/06/2024	8,1000	7,9600	8,0600	7,9800	2.850	22.860
21/06/2024	8,0600	7,9400	8,0200	8,0600	4.020	32.162
20/06/2024	8,1200	7,9400	8,0400	8,0200	2.965	23.786
19/06/2024	8,1800	8,0000	8,1800	8,0800	5.012	40.600
18/06/2024	8,2000	8,0400	8,2000	8,1000	3.981	32.384
17/06/2024	8,1600	8,0000	8,1000	8,1000	2.484	20.149
14/06/2024	8,3800	8,0800	8,3600	8,1000	4.894	40.428
13/06/2024	8,4000	8,3200	8,3800	8,3800	5.040	42.200
12/06/2024	8,4000	8,2600	8,3000	8,2800	12.825	106.541
11/06/2024	8,5000	8,2200	8,4800	8,3000	6.245	52.296
10/06/2024	8,4800	8,4000	8,4800	8,4600	3.515	29.719
07/06/2024	8,5000	8,3600	8,4800	8,4600	5.350	45.234
06/06/2024	8,7600	8,4600	8,6800	8,4600	5.450	46.584
05/06/2024	8,5000	8,3800	8,5000	8,5000	4.473	37.836
04/06/2024	8,6000	8,4200	8,5800	8,5200	5.820	49.351
03/06/2024	8,7000	8,5400	8,6400	8,6000	4.266	36.715
31/05/2024	8,7800	8,6400	8,7400	8,6400	4.228	36.734
30/05/2024	8,8200	8,7400	8,8000	8,7600	3.750	32.906
29/05/2024	8,8600	8,6400	8,8600	8,7600	2.700	23.627
28/05/2024	8,7800	8,4800	8,7600	8,7800	12.818	109.569
27/05/2024	8,9000	8,6200	8,8200	8,6400	4.221	36.970
24/05/2024	8,9200	8,8200	8,8800	8,8200	3.329	29.514
23/05/2024	8,9600	8,8600	8,9000	8,9000	6.160	54.785
22/05/2024	9,0000	8,8000	9,0000	8,9000	9.070	80.441
21/05/2024	9,3000	8,8000	9,2800	8,9800	11.070	99.286
20/05/2024	9,3200	9,1800	9,3200	9,2800	10.500	97.408
17/05/2024	9,3600	9,2600	9,2600	9,3200	10.950	101.936
16/05/2024	9,4000	9,2600	9,3800	9,2600	7.010	65.487
15/05/2024	9,3800	9,1800	9,1800	9,3200	6.040	55.900
14/05/2024	9,4600	9,2000	9,4400	9,2000	11.840	110.601
13/05/2024	9,4400	9,2600	9,2800	9,4000	12.070	113.182
09/05/2024	9,0400	8,7800	8,8400	9,0400	6.740	59.706
08/05/2024	8,9400	8,2600	8,3000	8,9400	11.635	99.443
02/05/2024	8,3200	8,2200	8,3200	8,3000	4.763	39.479
30/04/2024	8,4600	8,2600	8,4600	8,3000	16.468	137.204
29/04/2024	8,6800	8,4600	8,6600	8,4600	5.440	46.596
26/04/2024	8,7000	8,5400	8,6200	8,6200	7.560	65.126
25/04/2024	8,7800	8,4800	8,5400	8,5400	10.300	88.559
24/04/2024	8,7400	8,5600	8,7200	8,6000	10.958	94.570
23/04/2024	8,6800	8,4800	8,4800	8,6600	10.660	91.227
22/04/2024	8,5000	8,3000	8,3800	8,4800	8.582	72.043
19/04/2024	8,4600	8,2600	8,3800	8,3000	14.960	125.061
18/04/2024	8,5200	8,3000	8,3000	8,4000	10.920	91.678
17/04/2024	8,5400	8,2800	8,5000	8,3200	14.601	122.717
16/04/2024	9,0400	8,3800	9,0000	8,4200	21.386	184.372
15/04/2024	9,1000	8,8800	9,1000	9,0000	23.121	207.655
12/04/2024	9,8800	9,6800	9,8000	9,7000	28.564	278.948
11/04/2024	9,8800	9,5200	9,6000	9,7400	112.223	1.092.194
10/04/2024	9,6000	9,4800	9,6000	9,5000	108.628	1.033.249
09/04/2024	9,5600	9,4200	9,5400	9,5000	57.883	549.558
08/04/2024	9,8000	9,4000	9,6000	9,5000	60.993	582.090
05/04/2024	9,3400	9,2600	9,2800	9,3000	5.290	49.152
04/04/2024	9,4000	9,2400	9,4000	9,3600	11.142	104.370
03/04/2024	9,4800	9,3200	9,4600	9,4000	6.350	59.849
02/04/2024	9,5600	9,3400	9,5000	9,4200	8.057	76.154
28/03/2024	9,4600	9,3600	9,4000	9,4200	5.315	50.006
27/03/2024	9,5000	9,3000	9,5000	9,3000	7.146	66.990
26/03/2024	9,6800	9,4400	9,5000	9,4600	8.020	76.368
22/03/2024	9,6000	9,3600	9,5000	9,5000	6.930	65.885
21/03/2024	9,9000	9,4600	9,7800	9,5000	19.530	188.938
20/03/2024	9,7800	9,5800	9,6600	9,7400	7.840	75.672
19/03/2024	9,6600	9,5400	9,6000	9,6000	4.860	46.720
14/03/2024	9,7000	9,3800	9,7000	9,4000	6.376	60.507
13/03/2024	9,8000	9,5000	9,8000	9,5800	7.622	73.638
12/03/2024	9,8600	9,6200	9,8200	9,7200	5.500	53.480
11/03/2024	10,1000	9,7400	10,1000	9,7400	6.840	67.804
08/03/2024	10,4000	9,9400	10,2000	10,0000	11.976	121.429
06/03/2024	9,9000	9,7000	9,8800	9,7600	8.110	79.404
05/03/2024	9,8800	9,7600	9,8800	9,8400	5.302	52.109
04/03/2024	9,8400	9,7800	9,8400	9,8200	2.980	29.237
01/03/2024	9,8200	9,7600	9,8200	9,7800	3.370	33.026
29/02/2024	9,8800	9,7400	9,8800	9,8000	4.945	48.498
28/02/2024	10,0500	9,6000	9,9600	9,8400	6.630	64.865
27/02/2024	9,9000	9,8400	9,8400	9,8600	3.140	30.987
26/02/2024	9,8600	9,7400	9,8200	9,8600	3.867	37.974
23/02/2024	9,8200	9,7000	9,8000	9,7800	3.397	33.194
22/02/2024	10,1500	9,7600	10,1500	9,7600	10.715	106.208
21/02/2024	10,1500	10,0500	10,1500	10,0500	3.640	36.808
20/02/2024	10,3000	10,2000	10,3000	10,2500	5.240	53.684
19/02/2024	10,3000	10,0000	10,3000	10,3000	10.700	109.799
16/02/2024	10,4000	10,1500	10,4000	10,2000	3.480	35.636
14/02/2024	10,6500	10,4000	10,4500	10,5000	5.137	53.901
13/02/2024	10,6000	10,2000	10,2000	10,3500	6.871	71.517
12/02/2024	10,4000	9,9600	10,1500	10,1500	8.505	86.077
09/02/2024	10,0000	9,9000	9,9600	9,9800	3.980	39.661
07/02/2024	10,0500	9,8800	9,9000	9,9800	8.520	84.937
06/02/2024	9,8200	9,6400	9,6400	9,8000	6.920	67.333
05/02/2024	9,7000	9,4800	9,4800	9,6200	5.350	51.495
02/02/2024	9,5000	9,4000	9,5000	9,4800	4.300	40.572
01/02/2024	9,4800	9,3600	9,4600	9,4400	4.625	43.544
31/01/2024	9,5000	9,4400	9,5000	9,4800	7.370	69.810
30/01/2024	9,5400	9,4400	9,5400	9,4800	9.000	85.347
29/01/2024	9,6000	9,5000	9,6000	9,5400	4.540	43.297
26/01/2024	9,5400	9,4200	9,5400	9,4800	4.818	45.585
25/01/2024	9,5400	9,4600	9,5200	9,4800	7.948	75.421
24/01/2024	9,5400	9,4200	9,5200	9,4600	6.914	65.520
23/01/2024	9,5000	9,3800	9,4600	9,4800	8.824	83.384
22/01/2024	9,7400	9,3800	9,4000	9,4600	15.294	146.262
19/01/2024	9,3600	9,2600	9,3600	9,3200	7.635	70.925
18/01/2024	9,3000	9,1400	9,3000	9,2600	8.928	82.412
16/01/2024	9,2400	9,1000	9,1800	9,1800	7.160	65.732
15/01/2024	9,1400	9,1000	9,1400	9,1400	6.380	58.152
12/01/2024	9,2000	9,0600	9,1400	9,1200	15.620	142.670
11/01/2024	9,3200	9,1400	9,3000	9,1400	24.351	224.516
10/01/2024	9,5000	9,3000	9,5000	9,3000	16.057	150.785
09/01/2024	9,5000	9,3800	9,5000	9,4800	7.676	72.623
08/01/2024	9,5000	9,2200	9,5000	9,4600	13.775	128.969
05/01/2024	9,6000	9,4000	9,5000	9,5000	12.875	122.394
04/01/2024	9,6000	9,5000	9,5800	9,5400	4.607	43.974
03/01/2024	9,7000	9,4600	9,5800	9,6000	34.794	333.124
02/01/2024	9,7000	9,5000	9,6200	9,5600	6.210	59.574
29/12/2023	9,8800	9,5400	9,7400	9,5400	9.084	88.957
27/12/2023	10,6000	9,3400	9,3800	9,9200	17.281	172.281
22/12/2023	9,3600	9,2000	9,2800	9,3400	11.310	105.097
21/12/2023	9,3000	8,9800	8,9800	9,2400	8.050	72.751
20/12/2023	9,0600	8,9400	9,0600	9,0200	8.624	77.558
19/12/2023	9,1000	8,9400	8,9600	8,9600	21.160	191.040
18/12/2023	8,9800	8,8800	8,9600	8,9200	4.750	42.385
15/12/2023	8,9800	8,8200	8,9400	8,8600	7.487	66.730
14/12/2023	8,9400	8,7200	8,8000	8,9000	12.338	108.636
13/12/2023	8,7000	8,3600	8,6200	8,7000	27.780	237.543
12/12/2023	8,7800	8,4800	8,7800	8,5400	9.147	78.663
11/12/2023	8,8600	8,6200	8,8600	8,7400	6.672	58.270
08/12/2023	8,8800	8,7400	8,8200	8,7400	4.650	41.032
07/12/2023	8,9400	8,7000	8,9000	8,7400	9.774	86.250
06/12/2023	8,9800	8,9200	8,9600	8,9200	4.590	41.040
05/12/2023	8,9800	8,8200	8,9800	8,9400	5.880	52.560
04/12/2023	8,9800	8,7200	8,9800	8,9200	6.652	59.278
01/12/2023	8,9800	8,9400	8,9400	8,9600	4.840	43.373
30/11/2023	8,9800	8,8800	8,9000	8,9800	6.000	53.572
29/11/2023	8,9200	8,8200	8,9200	8,9000	5.432	48.283
28/11/2023	8,9800	8,9000	8,9600	8,9400	6.060	54.149
27/11/2023	9,0000	8,8600	8,9200	8,9400	4.780	42.697
24/11/2023	8,9000	8,8000	8,8800	8,8800	6.880	61.003
23/11/2023	8,9200	8,8400	8,9200	8,8600	5.133	45.610
22/11/2023	8,9200	8,8000	8,9200	8,8800	5.869	52.139
21/11/2023	8,9600	8,8000	8,9600	8,8800	5.277	46.955
20/11/2023	8,9600	8,8800	8,9600	8,9000	5.230	46.602
17/11/2023	8,9800	8,8000	8,9800	8,9200	5.890	52.480
16/11/2023	8,9600	8,9000	8,9600	8,9200	4.000	35.680
15/11/2023	8,9600	8,8800	8,9600	8,9200	5.637	50.335
14/11/2023	8,9600	8,8600	8,9600	8,9200	3.930	35.055
13/11/2023	8,9600	8,8400	8,9600	8,9400	4.570	40.855
10/11/2023	9,0000	8,8800	9,0000	8,8800	5.050	45.282
09/11/2023	9,0600	8,9800	9,0000	9,0000	3.480	31.346
08/11/2023	9,1000	8,9800	9,0600	8,9800	9.601	86.498
07/11/2023	8,9800	8,9600	8,9600	8,9800	3.982	35.681
06/11/2023	9,0000	8,9400	8,9800	8,9800	4.720	42.324
03/11/2023	9,0200	9,0000	9,0000	9,0000	5.574	50.166
02/11/2023	9,0200	8,9800	9,0200	8,9800	5.574	50.089
01/11/2023	8,9800	8,9400	8,9600	8,9800	3.284	29.362
31/10/2023	8,9800	8,9200	8,9600	8,9200	5.214	46.633
30/10/2023	8,9400	8,8800	8,9400	8,9400	5.249	46.804
27/10/2023	9,0000	8,9000	8,9400	8,9800	10.250	91.466
26/10/2023	8,9400	8,8400	8,9400	8,9000	4.640	41.339
25/10/2023	8,9400	8,8800	8,9400	8,9200	3.423	30.532
24/10/2023	8,9600	8,8800	8,9400	8,8800	4.062	36.274
23/10/2023	8,9600	8,9000	8,9400	8,9400	4.840	43.305
20/10/2023	8,9800	8,8000	8,9200	8,9400	7.680	68.307
19/10/2023	8,9800	8,8800	8,9800	8,9000	4.090	36.491
18/10/2023	9,0000	8,9200	8,9800	8,9600	4.059	36.403
17/10/2023	9,0000	8,9600	9,0000	9,0000	6.900	61.840
16/10/2023	9,0000	8,9200	9,0000	9,0000	10.907	97.873
13/10/2023	9,0000	8,9200	8,9600	9,0000	11.575	103.989
12/10/2023	9,0000	8,8400	8,9800	8,9600	9.731	87.342
11/10/2023	9,0000	8,8000	8,9600	8,9400	18.777	168.321
10/10/2023	9,0000	8,8000	8,8000	8,9000	13.170	118.156
09/10/2023	9,0000	8,7600	8,8600	8,8800	23.015	205.130
05/10/2023	9,0000	8,8400	8,9600	8,9800	14.925	133.349
04/10/2023	8,9400	8,8200	8,9400	8,8800	3.692	32.820
03/10/2023	8,9800	8,8600	8,9800	8,9400	4.280	38.230
02/10/2023	9,0000	8,8800	9,0000	8,9400	8.131	72.876
29/09/2023	9,0000	8,8800	8,9800	8,9600	10.150	90.911
28/09/2023	8,9800	8,8600	8,9800	8,9200	5.251	46.878
27/09/2023	9,0000	8,8600	8,9800	8,9600	17.237	154.489
21/09/2023	9,0000	8,8000	9,0000	8,8800	6.007	53.327
20/09/2023	9,0000	8,6600	8,9800	8,8000	12.666	113.100
19/09/2023	9,0200	8,8800	9,0200	8,9400	4.680	41.865
18/09/2023	9,0200	8,8000	8,9000	8,9800	10.698	95.502
14/09/2023	8,9600	8,9000	8,9400	8,9200	8.343	74.356
13/09/2023	8,9800	8,8800	8,9600	8,9000	6.635	59.225
12/09/2023	9,0000	8,9000	9,0000	8,9400	5.240	46.880
11/09/2023	8,9800	8,8200	8,9400	8,9800	6.371	56.611
08/09/2023	8,9200	8,8000	8,8600	8,8400	5.022	44.518
07/09/2023	8,9800	8,8400	8,9800	8,8800	9.730	86.557
06/09/2023	8,9800	8,7200	8,9600	8,8800	5.750	51.104
05/09/2023	8,9800	8,8600	8,9800	8,9000	5.380	48.010
04/09/2023	9,0000	8,8800	9,0000	8,9400	8.137	72.679
31/08/2023	9,0000	8,9600	9,0000	8,9800	5.820	52.260
30/08/2023	9,0200	8,9800	9,0000	9,0000	6.410	57.609
29/08/2023	9,0000	8,9400	9,0000	9,0000	10.280	92.410
28/08/2023	9,1000	8,8800	8,9800	9,1000	11.680	104.688
25/08/2023	9,0000	8,9000	9,0000	8,9600	6.680	59.753
24/08/2023	9,0000	8,9200	9,0000	8,9600	7.401	66.484
22/08/2023	9,0000	8,9400	9,0000	8,9800	7.181	64.551
21/08/2023	9,0200	8,9000	8,9800	8,9800	10.485	94.003
18/08/2023	8,9800	8,8000	8,9600	8,9600	16.580	147.699
17/08/2023	9,0000	8,9000	8,9800	8,9600	7.917	71.000
16/08/2023	9,0000	8,8800	8,9800	8,9800	7.191	64.332
14/08/2023	9,0000	8,8600	9,0000	8,9800	9.218	82.807
11/08/2023	9,1600	8,9200	9,1000	8,9800	7.117	64.349
10/08/2023	9,2000	9,0000	9,0000	9,1000	16.618	151.347
09/08/2023	9,1000	8,9200	9,0000	9,0000	9.478	85.142
07/08/2023	9,0600	8,9400	9,0000	8,9400	6.239	55.908
04/08/2023	9,0800	8,9800	9,0000	9,0000	18.915	170.217
03/08/2023	9,0000	8,9400	9,0000	8,9800	6.242	56.031
02/08/2023	9,1000	8,8400	9,0800	8,9000	13.278	118.933
01/08/2023	9,1600	9,1000	9,1400	9,1400	7.196	65.641
28/07/2023	9,0600	8,9600	9,0000	9,0000	8.711	78.400
27/07/2023	9,0000	8,8800	8,9800	8,9600	8.917	79.816
26/07/2023	9,0000	8,7800	9,0000	8,9000	5.458	48.517
25/07/2023	9,0000	8,7800	8,9600	8,9000	8.279	73.674
24/07/2023	9,1000	8,9000	9,0000	8,9200	8.627	77.437
20/07/2023	9,0000	8,9200	8,9800	8,9600	9.370	84.103
19/07/2023	9,2000	8,8800	9,2000	8,9200	14.141	128.244
18/07/2023	9,2000	9,0000	9,1800	9,1800	8.990	82.126
17/07/2023	9,2000	9,1200	9,1800	9,1800	8.100	74.292
14/07/2023	9,2200	9,1000	9,2200	9,1800	11.000	101.069
13/07/2023	9,2000	9,0000	9,0800	9,1200	10.137	92.259
12/07/2023	9,1000	8,9600	9,0800	9,0600	9.529	86.372
11/07/2023	9,1000	8,9800	9,0800	9,0000	6.740	60.974
10/07/2023	9,1000	9,0000	9,0800	9,0400	2.132	19.329
06/07/2023	9,2000	9,0000	9,1200	9,0400	6.495	58.956
05/07/2023	9,0200	8,9400	8,9800	9,0000	6.995	62.785
04/07/2023	8,9600	8,7600	8,7600	8,9000	10.015	88.909
03/07/2023	8,7200	8,5800	8,5800	8,7000	16.202	140.163
29/06/2023	8,6000	8,3600	8,3800	8,5200	16.420	137.969
28/06/2023	8,4200	8,1600	8,4000	8,3800	44.220	365.227
27/06/2023	8,5000	8,4000	8,4800	8,4400	5.470	46.199
22/06/2023	8,4400	8,2800	8,3000	8,3800	9.736	81.352
21/06/2023	8,4600	8,2000	8,3800	8,3400	9.448	78.816
20/06/2023	8,5400	8,1800	8,5400	8,3400	9.429	78.613
19/06/2023	8,5400	8,4600	8,5200	8,4800	7.112	60.487
16/06/2023	8,6000	8,5200	8,5800	8,5200	5.870	50.295
14/06/2023	8,6800	8,5000	8,6800	8,5800	11.242	96.426
12/06/2023	8,6400	8,5600	8,6000	8,6200	6.617	56.987
09/06/2023	8,5800	8,5000	8,5400	8,5600	7.680	65.654
08/06/2023	8,5600	8,5000	8,5400	8,5200	3.891	33.252
31/05/2023	8,4600	8,3200	8,3200	8,4400	6.955	58.404
26/05/2023	8,2600	8,0200	8,1600	8,0200	12.921	105.658
24/05/2023	8,1000	7,8800	7,9800	8,0000	11.854	95.077
22/05/2023	7,9400	7,7600	7,8000	7,9000	22.935	179.656
17/05/2023	7,5800	7,4400	7,4600	7,5600	15.004	112.695
16/05/2023	7,5000	7,4200	7,4600	7,4400	14.322	107.039
15/05/2023	7,5400	7,4200	7,4800	7,4800	18.484	138.046
12/05/2023	7,5000	7,2600	7,2600	7,4200	16.344	120.109
10/05/2023	7,4200	7,2600	7,3200	7,3000	10.289	75.940
08/05/2023	7,4600	7,3800	7,4400	7,4000	6.409	47.594
05/05/2023	7,4800	7,4200	7,4600	7,4600	6.438	47.925
04/05/2023	7,5000	7,4200	7,4800	7,4600	6.320	47.187
02/05/2023	7,5000	7,4000	7,4000	7,4600	4.160	31.040
28/04/2023	7,5000	7,4200	7,4800	7,4600	9.200	68.635
26/04/2023	7,4800	7,4200	7,4800	7,4400	9.081	67.694
25/04/2023	7,5000	7,4000	7,4000	7,4600	11.701	87.164
24/04/2023	7,4800	7,1000	7,1200	7,3600	28.239	204.656
21/04/2023	7,1600	6,9400	7,0000	7,0800	30.132	211.705
19/04/2023	6,9800	6,8600	6,9400	6,9800	9.468	65.607
18/04/2023	7,0400	6,8400	7,0000	6,9200	12.024	83.368
13/04/2023	6,9000	6,8600	6,8600	6,9000	12.219	84.214
12/04/2023	6,9400	6,8400	6,9000	6,8800	13.499	93.023
04/04/2023	6,8600	6,8000	6,8400	6,8600	14.401	98.599
03/04/2023	6,9000	6,7800	6,7800	6,8000	13.918	94.998
31/03/2023	6,8000	6,7200	6,7600	6,8000	15.379	103.909
30/03/2023	6,8000	6,6400	6,7200	6,7400	26.940	181.045
29/03/2023	6,7200	6,6400	6,7000	6,6800	21.213	141.950
28/03/2023	6,7000	6,5400	6,5400	6,7000	30.527	202.964
27/03/2023	6,6000	6,3200	6,4600	6,5600	18.210	119.251
24/03/2023	6,5600	6,3200	6,5400	6,5400	21.799	141.938
23/03/2023	6,5600	6,4600	6,5200	6,5400	33.046	215.474
22/03/2023	6,5400	6,5000	6,5200	6,5200	4.950	32.267
21/03/2023	6,5400	6,5000	6,5000	6,5200	10.980	71.523
20/03/2023	6,5200	6,4400	6,4800	6,5200	9.999	64.943
17/03/2023	6,5400	6,3600	6,3600	6,5000	14.750	94.857
16/03/2023	6,5000	6,3000	6,5000	6,3400	10.900	70.144
15/03/2023	6,5400	6,3600	6,4800	6,5000	10.092	65.631
14/03/2023	6,5600	6,3600	6,3600	6,5400	20.588	133.567
13/03/2023	6,5000	6,2000	6,5000	6,3200	19.266	122.257
10/03/2023	6,5400	6,3600	6,4000	6,4800	13.363	86.283
09/03/2023	6,5400	6,4200	6,4600	6,4800	33.177	215.274
08/03/2023	6,5800	6,2800	6,2800	6,4600	34.494	221.463
07/03/2023	6,4200	6,2400	6,3000	6,2600	11.100	70.270
06/03/2023	6,4000	6,2400	6,4000	6,2600	17.410	110.300
03/03/2023	6,5400	6,3400	6,3600	6,3800	36.338	233.237
02/03/2023	6,3800	6,2400	6,3600	6,3600	15.752	99.373
01/03/2023	6,3800	6,3200	6,3800	6,3800	13.220	84.165
28/02/2023	6,4000	6,3000	6,3000	6,3200	12.137	76.690
24/02/2023	6,3200	6,2600	6,3000	6,3000	20.591	129.531
23/02/2023	6,3400	6,2400	6,2400	6,3400	19.976	125.333
22/02/2023	6,3200	6,2200	6,2800	6,2200	12.317	77.257
21/02/2023	6,3000	6,2800	6,3000	6,2800	8.081	50.773
20/02/2023	6,3200	6,2800	6,2800	6,3000	10.005	62.943
17/02/2023	6,3200	6,2800	6,2800	6,3000	9.470	59.594
16/02/2023	6,3000	6,2600	6,2600	6,2800	7.170	44.971
15/02/2023	6,3000	6,2400	6,2400	6,2600	13.296	83.251
14/02/2023	6,2600	6,1800	6,2200	6,2600	15.470	96.193
13/02/2023	6,2600	6,0400	6,1600	6,2000	18.716	115.600
10/02/2023	6,1800	6,1000	6,1400	6,1600	9.366	57.617
09/02/2023	6,1800	6,1000	6,1600	6,1600	8.365	51.453
08/02/2023	6,1800	6,1000	6,1800	6,1400	12.011	73.844
07/02/2023	6,1800	6,1000	6,1600	6,1600	9.517	58.495
06/02/2023	6,1800	6,1200	6,1600	6,1400	5.598	34.462
03/02/2023	6,2000	6,1000	6,1400	6,1800	9.029	55.403
02/02/2023	6,2000	5,9800	6,1600	6,1000	11.498	70.288
01/02/2023	6,1600	6,0400	6,1600	6,1000	4.820	29.456
31/01/2023	6,2200	6,0600	6,1000	6,1200	6.158	37.772
30/01/2023	6,1800	6,0800	6,1200	6,1000	7.027	43.169
27/01/2023	6,1800	6,0800	6,1600	6,1000	6.315	38.770
26/01/2023	6,1800	6,0600	6,1200	6,1200	9.211	56.270
25/01/2023	6,1800	6,0800	6,1800	6,1200	7.900	48.441
24/01/2023	6,2400	6,1000	6,1800	6,2000	15.812	97.724
23/01/2023	6,1800	6,0400	6,0400	6,1600	9.640	58.897
20/01/2023	6,1200	5,9000	6,1000	5,9800	13.080	78.272
19/01/2023	6,2000	6,0000	6,2000	6,0800	6.370	38.644
18/01/2023	6,2200	6,1200	6,2000	6,2000	7.460	46.207
17/01/2023	6,2000	6,1200	6,1200	6,1800	6.041	37.165
16/01/2023	6,2200	6,1200	6,1200	6,1400	5.501	33.902
13/01/2023	6,2000	6,0800	6,1600	6,1200	8.100	49.672
12/01/2023	6,1800	6,1200	6,1600	6,1600	5.020	30.899
11/01/2023	6,1800	6,1200	6,1600	6,1200	6.167	37.896
10/01/2023	6,1800	6,1200	6,1600	6,1600	3.970	24.477
09/01/2023	6,2400	6,1000	6,1600	6,1600	8.667	53.374
05/01/2023	6,2400	6,0600	6,2200	6,1600	7.535	46.442
04/01/2023	6,2800	6,2000	6,2600	6,2400	4.140	25.847
03/01/2023	6,3000	6,1200	6,1600	6,2400	10.574	65.678
02/01/2023	6,2000	6,0400	6,0400	6,1200	6.686	40.940
30/12/2022	6,0400	5,9400	5,9600	6,0000	12.340	73.981
29/12/2022	5,9400	5,7400	5,8200	5,9000	7.280	42.453
28/12/2022	5,9800	5,8200	5,9400	5,8600	6.225	36.703
27/12/2022	5,9800	5,8600	5,8600	5,9200	12.154	72.215
23/12/2022	5,8200	5,7200	5,7200	5,7800	3.852	22.223
22/12/2022	5,8200	5,5600	5,6400	5,7600	17.264	97.723
21/12/2022	5,6400	5,5000	5,5600	5,6000	6.587	36.835
20/12/2022	5,5600	5,4600	5,5400	5,5600	5.003	27.605
19/12/2022	5,5200	5,3600	5,4000	5,5000	6.654	36.396
16/12/2022	5,5000	5,3000	5,5000	5,5000	15.221	82.229
15/12/2022	5,5800	5,4800	5,5800	5,5000	6.527	36.241
14/12/2022	5,6400	5,5200	5,6000	5,5600	7.114	39.767
13/12/2022	5,6000	5,5400	5,5600	5,5600	5.420	30.293
12/12/2022	5,6600	5,5200	5,6000	5,5200	5.785	32.456
09/12/2022	5,6200	5,5600	5,5800	5,6000	4.370	24.465
08/12/2022	5,5800	5,5400	5,5600	5,5400	4.792	26.659
07/12/2022	5,5800	5,5400	5,5400	5,5800	6.170	34.297
06/12/2022	5,6000	5,5000	5,5800	5,5000	9.110	50.365
05/12/2022	5,6000	5,5600	5,6000	5,5600	4.625	25.798
02/12/2022	5,6400	5,5400	5,6000	5,6000	5.914	33.143
01/12/2022	5,6600	5,5600	5,6400	5,6000	5.380	30.261
30/11/2022	5,6600	5,6000	5,6400	5,6000	6.310	35.564
29/11/2022	5,7000	5,5800	5,6600	5,5800	6.082	34.298
28/11/2022	5,7400	5,6000	5,6000	5,6200	8.057	45.724
25/11/2022	5,7600	5,6000	5,7200	5,6000	15.290	86.543
24/11/2022	5,7200	5,6000	5,6000	5,7000	4.030	22.935
23/11/2022	5,6800	5,6000	5,6000	5,6400	5.931	33.470
22/11/2022	5,6600	5,5800	5,6200	5,5800	7.190	40.499
21/11/2022	5,6600	5,5800	5,5800	5,6000	8.289	46.606
18/11/2022	5,6600	5,4800	5,6000	5,5400	6.850	38.366
17/11/2022	5,7000	5,4400	5,6600	5,4800	12.164	67.854
16/11/2022	5,7600	5,6200	5,7600	5,6200	8.969	50.950
15/11/2022	5,7400	5,6600	5,7200	5,7200	7.073	40.410
14/11/2022	5,8200	5,7200	5,7400	5,7200	7.343	42.356
11/11/2022	5,8200	5,6400	5,8200	5,7000	7.222	41.401
10/11/2022	5,8400	5,6600	5,7000	5,8000	8.637	49.723
09/11/2022	5,7600	5,6400	5,6800	5,7600	24.013	136.888
08/11/2022	5,5800	5,3600	5,5800	5,4800	7.599	41.653
07/11/2022	5,6400	5,3400	5,6400	5,5800	16.902	93.183
04/11/2022	5,6200	5,5200	5,5200	5,6200	6.024	33.667
03/11/2022	5,6400	5,4400	5,5400	5,5000	17.256	95.681
02/11/2022	5,6000	5,5000	5,5000	5,5400	7.298	40.501
01/11/2022	5,5200	5,4000	5,4800	5,4400	10.754	58.578
31/10/2022	5,4600	5,3800	5,4000	5,4200	5.572	30.228
27/10/2022	5,4000	5,3000	5,3000	5,3600	3.720	19.947
26/10/2022	5,4000	5,3000	5,3600	5,3400	7.500	40.145
25/10/2022	5,3800	5,2600	5,3000	5,3400	10.312	54.838
24/10/2022	5,3200	5,0400	5,0400	5,2800	12.467	64.436
21/10/2022	5,0600	4,9800	5,0000	5,0200	7.318	36.702
20/10/2022	5,0200	4,9000	4,9600	5,0000	7.796	38.623
19/10/2022	5,1000	4,9400	5,0600	4,9400	3.340	16.861
18/10/2022	5,0800	4,9800	5,0400	5,0600	8.043	40.477
17/10/2022	5,0200	4,9300	4,9700	4,9800	4.860	24.220
14/10/2022	4,9800	4,9200	4,9500	4,9600	3.996	19.823
13/10/2022	4,9400	4,8700	4,8900	4,9000	5.770	28.312
12/10/2022	4,9000	4,7800	4,8000	4,8800	6.335	30.564
11/10/2022	4,8300	4,7200	4,8300	4,8000	10.029	47.950
10/10/2022	4,9800	4,8000	4,9800	4,8000	12.139	59.290
07/10/2022	5,0000	4,9400	5,0000	4,9800	2.990	14.905
06/10/2022	5,0200	4,9500	5,0200	4,9900	4.521	22.659
05/10/2022	5,0200	4,9400	4,9400	4,9900	5.390	26.900
04/10/2022	5,0600	4,9400	5,0000	4,9800	9.222	46.057
03/10/2022	5,1000	4,9000	5,0400	5,0200	17.949	89.563
30/09/2022	5,0400	5,0000	5,0400	5,0000	3.501	17.641
29/09/2022	5,1600	4,9500	5,0800	5,0000	5.329	26.777
28/09/2022	5,0800	4,9600	5,0400	5,0800	4.785	24.096
27/09/2022	5,1000	4,9600	5,0800	5,0400	7.249	36.605
26/09/2022	5,1800	5,0000	5,1800	5,0800	5.667	28.925
23/09/2022	5,1800	5,1000	5,1400	5,1200	6.097	31.295
22/09/2022	5,1800	5,0000	5,1800	5,1400	8.750	44.499
21/09/2022	5,2800	5,1000	5,2800	5,1600	7.918	40.889
20/09/2022	5,3600	5,2400	5,3000	5,2800	4.680	24.908
19/09/2022	5,3400	5,3000	5,3000	5,3000	3.365	17.858
16/09/2022	5,3600	5,2800	5,3400	5,2800	5.917	31.528
15/09/2022	5,3800	5,3000	5,3200	5,3400	10.450	55.735
14/09/2022	5,3400	5,2400	5,2400	5,3200	4.520	24.015
13/09/2022	5,3600	5,1600	5,3400	5,3000	7.150	37.803
12/09/2022	5,3800	5,2600	5,3000	5,3200	8.555	45.509
09/09/2022	5,3600	5,3000	5,3400	5,3200	5.310	28.333
08/09/2022	5,3400	5,2200	5,2600	5,3000	8.566	44.974
07/09/2022	5,3400	5,1600	5,3000	5,1600	7.423	39.029
06/09/2022	5,3800	5,3000	5,3800	5,3400	4.930	26.368
05/09/2022	5,4600	5,3000	5,3600	5,3000	8.160	43.646
02/09/2022	5,4800	5,3000	5,4800	5,4000	7.472	40.197
01/09/2022	5,5000	5,4000	5,4800	5,4400	6.303	34.390
31/08/2022	5,5800	5,4800	5,5000	5,5000	4.288	23.698
30/08/2022	5,5000	5,4000	5,5000	5,4800	5.695	30.993
29/08/2022	5,4600	5,3200	5,4600	5,4000	7.021	37.976
26/08/2022	5,6600	5,4000	5,4800	5,5400	28.796	157.777
25/08/2022	5,4800	5,3400	5,3600	5,4000	4.680	25.236
24/08/2022	5,4600	5,3800	5,4200	5,4000	6.930	37.535
23/08/2022	5,5200	5,4200	5,5200	5,4400	4.630	25.363
22/08/2022	5,5200	5,4600	5,5000	5,5000	3.894	21.406
19/08/2022	5,5800	5,5000	5,5600	5,5600	4.693	25.992
18/08/2022	5,5600	5,5000	5,5600	5,5200	3.090	17.133
17/08/2022	5,5800	5,4800	5,5000	5,5800	7.594	41.929
16/08/2022	5,5600	5,4200	5,4800	5,5000	7.561	41.456
12/08/2022	5,5200	5,4600	5,4800	5,5000	4.364	23.990
11/08/2022	5,6600	5,4400	5,6000	5,5200	10.671	59.167
10/08/2022	5,7400	5,4400	5,7000	5,6000	19.083	105.867
09/08/2022	5,9000	5,7200	5,8400	5,7600	5.238	30.593
08/08/2022	5,9200	5,7600	5,8000	5,8400	5.300	30.954
05/08/2022	6,0000	5,7000	6,0000	5,7600	5.620	32.976
04/08/2022	6,0400	5,9200	6,0400	5,9400	2.395	14.351
03/08/2022	6,0200	5,8800	5,8800	5,9600	7.374	43.743
02/08/2022	5,9200	5,8000	5,9200	5,8400	4.760	27.772
01/08/2022	5,8600	5,6800	5,6800	5,8600	6.060	34.847
29/07/2022	5,6600	5,5800	5,6200	5,6600	3.751	21.140
28/07/2022	5,6400	5,5400	5,6000	5,6200	2.661	14.849
27/07/2022	5,5800	5,5600	5,5800	5,5600	3.950	21.987
26/07/2022	5,6000	5,5400	5,5800	5,5400	3.146	17.555
25/07/2022	5,5800	5,4800	5,5000	5,5400	5.000	27.618
22/07/2022	5,5200	5,4600	5,5000	5,5200	4.755	26.156
21/07/2022	5,5600	5,4000	5,5400	5,4000	5.979	32.836
20/07/2022	5,5600	5,4800	5,5200	5,5200	5.320	29.343
19/07/2022	5,5000	5,4000	5,4400	5,4800	3.160	17.196
18/07/2022	5,5000	5,3400	5,5000	5,4000	4.885	26.488
15/07/2022	5,4800	5,3400	5,4800	5,4000	3.690	20.035
14/07/2022	5,4600	5,2800	5,4600	5,3000	4.036	21.823
13/07/2022	5,5000	5,3600	5,5000	5,4400	5.066	27.625
12/07/2022	5,5000	5,4000	5,4000	5,4600	4.045	22.107
11/07/2022	5,6400	5,3600	5,6400	5,4000	5.365	29.713
08/07/2022	5,6200	5,5400	5,5600	5,5800	5.560	31.007
07/07/2022	5,6000	5,4200	5,6000	5,5400	5.585	30.808
06/07/2022	5,4800	5,3800	5,4600	5,4000	8.190	44.577
05/07/2022	5,6800	5,3400	5,6800	5,3600	10.749	58.571
04/07/2022	5,7800	5,5600	5,7800	5,6000	5.480	31.305
01/07/2022	5,6600	5,5600	5,6400	5,6400	4.998	28.198
30/06/2022	5,8800	5,5000	5,8800	5,5600	6.295	35.419
29/06/2022	6,0800	5,5800	6,0800	5,6200	2.488	14.114
28/06/2022	5,7400	5,6000	5,7400	5,7000	3.707	21.102
27/06/2022	5,7600	5,6600	5,7400	5,7000	6.860	39.116
24/06/2022	5,8000	5,5600	5,7600	5,6400	9.401	53.505
23/06/2022	5,7800	5,6000	5,7600	5,6800	9.341	53.118
22/06/2022	5,8600	5,6800	5,7800	5,6800	4.913	28.285
21/06/2022	5,8400	5,6800	5,8400	5,7600	6.357	36.631
20/06/2022	5,9200	5,7600	5,8600	5,8400	3.945	23.062
17/06/2022	5,9200	5,7400	5,9200	5,8400	15.092	87.936
16/06/2022	6,2000	5,9600	6,1600	6,0000	25.738	155.181
15/06/2022	6,2400	6,1200	6,1600	6,1800	13.473	83.306
14/06/2022	6,2400	6,0000	6,1200	6,0200	18.971	115.948
10/06/2022	6,4200	6,2000	6,4200	6,4000	8.306	52.193
09/06/2022	6,6200	6,2600	6,6200	6,3600	12.043	77.469
08/06/2022	6,5600	6,3800	6,3800	6,5600	6.465	42.108
07/06/2022	6,4800	6,3400	6,4600	6,3800	5.867	37.663
06/06/2022	6,6000	6,4000	6,6000	6,4000	9.731	63.290
03/06/2022	6,6000	6,4000	6,5200	6,4200	8.907	57.957
02/06/2022	6,6200	6,4400	6,6200	6,4800	8.450	55.399
01/06/2022	6,6400	6,5400	6,5800	6,5400	5.493	36.288
31/05/2022	6,7000	6,3600	6,3600	6,7000	7.007	45.730
30/05/2022	6,5600	6,4800	6,4800	6,5000	4.035	26.297
27/05/2022	6,5600	6,4000	6,5600	6,5000	6.525	42.268
26/05/2022	6,4600	6,3600	6,4200	6,3800	11.534	73.896
25/05/2022	6,4000	6,3400	6,4000	6,4000	3.262	20.815
24/05/2022	6,4600	6,3000	6,3600	6,4000	10.707	68.270
23/05/2022	6,5800	6,2800	6,4800	6,3400	7.362	47.640
20/05/2022	6,3800	6,2400	6,2600	6,3000	5.256	33.324
19/05/2022	6,3400	6,2400	6,2600	6,3000	7.379	46.372
18/05/2022	6,4800	6,1800	6,3000	6,4800	14.734	92.906
17/05/2022	6,4200	6,1800	6,3800	6,3000	9.846	62.211
16/05/2022	6,3600	6,0200	6,2800	6,3000	15.310	94.900
13/05/2022	6,4000	6,1400	6,2600	6,2800	13.264	82.845
12/05/2022	6,7400	6,2600	6,7400	6,2600	27.731	178.641
11/05/2022	6,9400	6,6200	6,9400	6,7400	35.884	242.804
10/05/2022	7,1600	6,9000	7,0600	6,9800	13.112	92.018
09/05/2022	7,3800	7,0200	7,3000	7,0600	13.090	93.669
06/05/2022	7,5400	7,2800	7,4000	7,3200	12.172	90.129
05/05/2022	7,8800	7,4400	7,7000	7,5600	16.725	127.051
04/05/2022	7,8000	7,6800	7,7600	7,7200	4.956	38.460
03/05/2022	8,0000	7,5000	8,0000	7,7800	21.093	162.239
29/04/2022	8,0000	7,9200	7,9200	7,9800	4.750	37.790
28/04/2022	7,9200	7,8200	7,8200	7,9200	4.764	37.534
27/04/2022	7,9000	7,7800	7,8600	7,8400	8.155	64.081
26/04/2022	8,0000	7,8600	8,0000	7,8600	12.965	103.275
21/04/2022	8,1800	7,9000	8,0600	7,9000	10.527	84.946
20/04/2022	8,1200	7,9400	8,0000	8,0200	9.812	78.744
19/04/2022	7,9800	7,8600	7,9800	7,9600	6.492	51.469
14/04/2022	8,0200	7,8800	8,0200	7,9800	7.506	59.756
13/04/2022	8,0200	7,8600	7,9800	7,9600	8.304	66.066
12/04/2022	8,0600	7,9800	7,9800	8,0200	8.738	69.975
11/04/2022	8,1000	7,9800	8,0800	8,0200	7.650	61.467
08/04/2022	8,1000	8,0000	8,0800	8,0200	8.513	68.542
07/04/2022	8,0800	7,8800	7,9600	7,9800	6.905	55.216
06/04/2022	8,0600	7,9200	8,0200	8,0200	12.340	98.555
05/04/2022	8,0800	7,9000	8,0600	7,9800	13.878	110.855
04/04/2022	8,1200	7,9800	8,0600	8,0200	8.144	65.658
01/04/2022	8,1400	7,9800	8,0400	8,1200	7.023	56.804
31/03/2022	8,1000	7,9000	8,1000	8,1000	19.790	158.848
30/03/2022	8,1000	7,8600	7,8800	8,1000	12.314	97.879
29/03/2022	7,9400	7,6600	7,8000	7,8800	18.804	146.889
28/03/2022	8,0800	7,7400	7,9400	7,8000	10.694	84.656
24/03/2022	8,0800	7,8200	7,9600	7,9600	12.879	101.963
23/03/2022	8,5000	7,8600	8,5000	8,0000	41.872	342.695
22/03/2022	8,4200	8,2600	8,4000	8,3400	12.965	108.013
21/03/2022	8,3400	8,1600	8,2000	8,3400	23.303	192.709
18/03/2022	8,1000	7,9000	7,9800	8,1000	18.177	145.642
17/03/2022	8,0200	7,7000	8,0200	7,9000	6.715	53.294
16/03/2022	8,0000	7,8400	7,9800	8,0000	17.697	140.960
15/03/2022	7,8800	7,6000	7,7000	7,8800	7.315	56.639
14/03/2022	7,9000	7,6800	7,7000	7,8000	7.779	60.408
11/03/2022	7,7400	7,1600	7,1800	7,6000	15.986	117.897
10/03/2022	7,2600	7,0200	7,1600	7,1000	9.196	65.516
09/03/2022	7,3000	7,1000	7,3000	7,1600	12.054	86.351
08/03/2022	7,3000	6,9600	7,1800	7,0200	12.202	86.464
04/03/2022	7,4600	7,1600	7,4600	7,3000	11.056	80.447
03/03/2022	7,5200	7,4200	7,5000	7,4600	5.298	39.611
02/03/2022	7,4200	7,2200	7,3400	7,4200	8.088	59.294
01/03/2022	7,5000	7,2200	7,4400	7,4000	9.173	67.548
28/02/2022	7,5200	7,2000	7,5200	7,3800	15.750	115.262
25/02/2022	7,6000	7,4000	7,4000	7,6000	9.255	69.981
24/02/2022	7,5400	7,2200	7,4000	7,2600	19.280	141.597
23/02/2022	7,9400	7,8000	7,8000	7,8000	10.165	79.684
22/02/2022	8,0000	7,7000	7,8400	7,8000	9.635	75.933
21/02/2022	8,1000	7,9800	8,0400	8,0000	3.776	30.324
18/02/2022	8,2600	7,9600	8,2200	8,0000	12.121	98.237
17/02/2022	8,2400	8,0800	8,0800	8,1800	17.787	144.947
16/02/2022	8,1000	7,7200	7,7200	8,0800	29.072	232.354
15/02/2022	7,7000	7,3800	7,3800	7,7000	25.252	190.580
14/02/2022	7,4400	7,1000	7,4400	7,3600	12.638	91.319
11/02/2022	7,5000	7,3200	7,3400	7,4600	9.211	68.143
10/02/2022	7,3400	7,2200	7,2600	7,3400	6.088	44.399
09/02/2022	7,3400	7,1800	7,2800	7,2600	6.049	43.907
08/02/2022	7,3200	7,1400	7,3200	7,2800	3.298	23.988
07/02/2022	7,4800	7,3000	7,4600	7,3000	4.201	31.118
04/02/2022	7,4200	7,3200	7,3800	7,4000	6.224	45.906
03/02/2022	7,3800	7,3000	7,3000	7,3600	5.558	40.797
02/02/2022	7,3400	7,2600	7,3200	7,3400	6.215	45.416
01/02/2022	7,2800	7,1000	7,1000	7,2800	9.645	69.467
31/01/2022	7,3600	7,0600	7,3600	7,1000	16.286	116.471
28/01/2022	7,4200	7,1000	7,4200	7,3000	13.933	100.431
27/01/2022	7,4400	7,3000	7,4200	7,4400	5.700	42.232
26/01/2022	7,4800	7,3200	7,3200	7,4200	5.779	42.895
25/01/2022	7,4200	7,2000	7,2800	7,3200	11.760	85.931
24/01/2022	7,5400	7,1400	7,4600	7,2800	9.240	67.641
21/01/2022	7,5400	7,3800	7,5400	7,4800	6.929	51.639
20/01/2022	7,6400	7,4800	7,6400	7,5800	5.295	40.130
19/01/2022	7,6000	7,3200	7,4400	7,6000	9.699	72.071
18/01/2022	7,5200	7,4000	7,5200	7,5000	7.908	58.821
17/01/2022	7,6200	7,4200	7,5400	7,5200	9.187	69.226
14/01/2022	7,7200	7,5000	7,7200	7,5400	17.307	131.042
13/01/2022	7,8600	7,7200	7,8000	7,7200	9.403	73.239
12/01/2022	7,8600	7,6800	7,8200	7,8400	14.273	110.596
11/01/2022	7,8200	7,6200	7,7200	7,8200	9.083	70.590
10/01/2022	7,8600	7,6000	7,7000	7,7800	9.880	76.466
07/01/2022	7,7400	7,6800	7,7000	7,7200	6.704	51.692
05/01/2022	7,7400	7,6400	7,7000	7,7000	5.174	39.843
04/01/2022	7,7600	7,6600	7,6600	7,7200	5.086	39.165
03/01/2022	7,7400	7,6000	7,6000	7,6800	6.482	49.849
31/12/2021	7,6000	7,3800	7,5600	7,6000	4.983	37.472
30/12/2021	7,6600	7,4200	7,6000	7,5800	4.547	34.515
29/12/2021	7,7000	7,4600	7,5000	7,6400	6.523	49.170
28/12/2021	7,5000	7,3800	7,4000	7,4800	4.756	35.434
27/12/2021	7,5400	7,3600	7,4000	7,4200	6.447	48.012
23/12/2021	7,5000	7,3000	7,4400	7,4200	8.546	63.235
22/12/2021	7,4200	7,2800	7,2800	7,4000	5.357	39.570
21/12/2021	7,4600	7,2800	7,3400	7,3400	9.686	71.468
20/12/2021	7,4000	7,2600	7,2800	7,3400	15.671	114.728
17/12/2021	7,6600	7,5200	7,6600	7,5400	7.188	54.560
16/12/2021	7,7000	7,5400	7,6600	7,6800	5.985	45.733
15/12/2021	7,7200	7,5800	7,6400	7,6600	4.820	36.948
14/12/2021	7,8000	7,5200	7,7600	7,6600	10.148	77.496
13/12/2021	7,9600	7,7200	7,9200	7,7200	6.447	50.337
10/12/2021	8,0000	7,9000	7,9800	7,9200	5.609	44.581
09/12/2021	8,0600	7,8600	7,8600	7,9600	14.509	115.774
08/12/2021	7,9400	7,6400	7,6400	7,8800	14.287	112.309
07/12/2021	7,7000	7,3200	7,3200	7,6200	13.391	101.055
06/12/2021	7,4400	7,3200	7,3600	7,3200	5.085	37.488
03/12/2021	7,5000	7,3200	7,3400	7,3600	8.226	60.904
02/12/2021	7,4600	7,2400	7,3200	7,3400	19.828	145.184
01/12/2021	7,5400	7,3000	7,3000	7,3800	10.414	77.189
30/11/2021	7,3600	7,2200	7,2200	7,3000	12.405	90.372
29/11/2021	7,5600	7,3000	7,4400	7,4000	8.886	65.972
26/11/2021	7,5000	7,2200	7,5000	7,2200	19.094	139.904
25/11/2021	7,7200	7,5000	7,6400	7,7000	13.811	104.712
24/11/2021	7,7600	7,5400	7,7000	7,6200	17.589	134.236
23/11/2021	7,8200	7,6000	7,8000	7,7000	14.807	114.222
22/11/2021	8,0600	7,8000	7,8800	7,8200	7.299	57.941
19/11/2021	8,1000	7,9800	8,0800	7,9800	6.765	54.465
18/11/2021	8,2000	8,0400	8,2000	8,1200	6.953	56.565
17/11/2021	8,2000	8,0400	8,0600	8,1400	8.351	67.768
16/11/2021	8,2800	8,0800	8,1200	8,1800	6.502	53.288
15/11/2021	8,2000	8,0200	8,1600	8,1600	8.076	65.494
12/11/2021	8,2400	8,0800	8,2000	8,1600	7.096	57.893
11/11/2021	8,2400	8,1200	8,2400	8,2000	6.692	54.741
10/11/2021	8,3200	8,1200	8,2600	8,2400	7.127	58.584
09/11/2021	8,4000	8,2800	8,3000	8,2800	4.126	34.376
08/11/2021	8,5000	8,2600	8,4000	8,3400	6.688	55.984
05/11/2021	8,4000	8,2600	8,3000	8,4000	6.504	54.218
04/11/2021	8,5800	8,1600	8,1600	8,3000	44.257	371.554
03/11/2021	8,0600	7,9400	8,0000	8,0000	8.412	67.380
02/11/2021	8,1600	8,0000	8,0800	8,0000	12.588	101.336
01/11/2021	8,2000	7,9800	8,2000	8,0600	12.455	100.321
29/10/2021	8,1000	7,8200	7,8200	8,0000	16.513	131.789
27/10/2021	7,7200	7,5600	7,5600	7,7200	8.141	62.323
26/10/2021	7,7400	7,5400	7,6600	7,5400	11.772	90.514
25/10/2021	7,6800	7,6600	7,6600	7,6600	3.302	25.315
22/10/2021	7,6600	7,5000	7,6000	7,6200	5.235	39.795
21/10/2021	7,7000	7,5600	7,5600	7,6000	6.915	53.036
20/10/2021	7,7400	7,5400	7,5400	7,5600	19.677	150.849
19/10/2021	7,6600	7,5000	7,6200	7,6000	6.510	49.287
18/10/2021	7,6200	7,5000	7,5000	7,6200	4.209	31.823
15/10/2021	7,6000	7,4000	7,4200	7,4400	15.801	119.221
14/10/2021	7,4200	7,2200	7,3800	7,4200	11.403	83.829
13/10/2021	7,3600	7,2400	7,2800	7,3000	6.291	45.875
12/10/2021	7,3000	7,1600	7,2000	7,2800	9.482	68.509
11/10/2021	7,3400	7,0600	7,2400	7,2000	10.540	75.453
08/10/2021	7,3400	7,2400	7,3400	7,2400	5.525	40.160
07/10/2021	7,3200	7,1200	7,1200	7,3000	27.489	199.772
06/10/2021	7,1400	6,9000	7,1400	7,1200	4.869	34.370
05/10/2021	7,1400	6,9000	7,0000	7,1400	10.795	76.032
04/10/2021	7,0200	6,7600	6,9200	7,0000	9.958	68.772
01/10/2021	6,9000	6,7800	6,8400	6,9000	3.526	24.148
30/09/2021	6,9200	6,7200	6,9200	6,9000	18.985	128.671
29/09/2021	6,9000	6,7200	6,8000	6,9000	12.431	84.552
28/09/2021	7,0400	6,8200	7,0000	6,9000	5.498	38.102
27/09/2021	7,1600	6,9400	7,1600	7,0000	10.180	71.228
24/09/2021	7,2000	6,9200	7,1400	7,0600	17.359	122.011
23/09/2021	7,3000	7,1000	7,3000	7,1400	6.665	47.963
22/09/2021	7,2800	7,1400	7,2000	7,2400	4.410	31.806
21/09/2021	7,2000	6,9800	7,0600	7,2000	21.203	151.236
20/09/2021	7,2200	7,0600	7,1600	7,1400	8.384	59.708
17/09/2021	7,4400	7,3000	7,4000	7,3000	4.307	31.710
16/09/2021	7,4600	7,3200	7,3400	7,4000	12.390	91.295
15/09/2021	7,3400	7,1600	7,2200	7,3000	8.920	64.685
14/09/2021	7,3600	7,2000	7,3000	7,2600	10.525	76.524
13/09/2021	7,5000	7,2200	7,5000	7,3600	21.840	159.965
10/09/2021	7,6400	7,3400	7,4000	7,5000	8.231	61.558
09/09/2021	7,5600	7,2000	7,5000	7,3800	15.846	116.680
08/09/2021	7,5000	7,3400	7,5000	7,5000	8.051	59.721
07/09/2021	7,6400	7,4000	7,6400	7,5400	10.351	77.901
06/09/2021	7,7400	7,4000	7,6400	7,5600	9.984	75.821
03/09/2021	7,7200	7,5400	7,7000	7,6400	7.710	58.975
02/09/2021	7,7600	7,6200	7,7200	7,7200	7.302	56.127
01/09/2021	7,8400	7,5800	7,7400	7,7200	9.026	69.426
31/08/2021	7,8600	7,6200	7,7200	7,7400	7.251	56.396
30/08/2021	7,8800	7,6000	7,6800	7,7400	75.016	572.408
27/08/2021	7,6800	7,5400	7,6400	7,5600	12.307	93.184
26/08/2021	7,6200	7,5000	7,5600	7,5400	10.249	77.448
25/08/2021	7,6000	7,3400	7,4200	7,5600	15.965	119.228
24/08/2021	7,4400	7,2400	7,3000	7,4200	11.191	81.966
23/08/2021	7,3200	7,2000	7,2600	7,2800	8.967	64.994
20/08/2021	7,3400	7,1600	7,3000	7,2000	11.991	87.136
19/08/2021	7,4400	7,1800	7,4400	7,3200	28.633	207.414
18/08/2021	7,5200	7,4200	7,5000	7,5000	10.020	74.890
17/08/2021	7,5400	7,4400	7,5400	7,5000	5.209	39.091
16/08/2021	7,6000	7,4800	7,6000	7,5600	5.061	38.256
13/08/2021	7,6000	7,3000	7,3400	7,6000	22.109	166.084
12/08/2021	7,4000	7,2400	7,4000	7,3400	10.726	78.368
11/08/2021	7,5000	7,2000	7,5000	7,3800	24.081	176.285
10/08/2021	7,6000	7,4400	7,5800	7,4800	19.836	148.975
09/08/2021	7,6800	7,2800	7,3600	7,5400	64.844	484.430
06/08/2021	7,3400	7,0200	7,0800	7,2200	36.778	265.138
05/08/2021	7,1000	6,3800	6,4000	7,0800	132.648	887.662
04/08/2021	6,4600	6,3000	6,3800	6,4400	6.593	42.227
03/08/2021	6,4800	6,3400	6,4200	6,4200	7.022	45.027
02/08/2021	6,4200	6,2800	6,3000	6,4200	7.416	46.994
30/07/2021	6,3200	6,1200	6,2600	6,2800	13.833	85.984
29/07/2021	6,3400	6,2400	6,2800	6,3000	3.156	19.813
28/07/2021	6,3800	6,1600	6,3400	6,2800	7.706	48.328
27/07/2021	6,3000	6,1600	6,2800	6,3000	13.443	84.021
26/07/2021	6,3000	6,2000	6,3000	6,2800	5.021	31.415
23/07/2021	6,2200	6,1200	6,1200	6,2200	3.081	19.038
22/07/2021	6,2800	6,1000	6,1800	6,1000	8.797	54.186
21/07/2021	6,2800	6,0800	6,0800	6,1800	14.053	87.119
20/07/2021	6,2000	6,0200	6,0800	6,0200	13.391	81.428
19/07/2021	6,4200	6,0800	6,4200	6,0800	13.763	85.203
16/07/2021	6,4800	6,3200	6,3200	6,4200	4.729	30.357
15/07/2021	6,4800	6,3600	6,4200	6,4200	4.390	27.982
14/07/2021	6,3600	6,2800	6,3600	6,3000	4.510	28.466
13/07/2021	6,3000	6,2000	6,3000	6,3000	4.235	26.525
12/07/2021	6,4000	6,2200	6,3400	6,2200	15.568	97.991
09/07/2021	6,4200	6,2400	6,3200	6,3400	16.393	103.846
08/07/2021	6,4400	6,2800	6,4400	6,4000	9.961	63.330
07/07/2021	6,4800	6,3400	6,4200	6,4800	3.039	19.519
06/07/2021	6,4800	6,2800	6,3400	6,4200	11.343	72.546
05/07/2021	6,5800	6,3200	6,5000	6,3400	12.022	77.278
02/07/2021	6,6600	6,4800	6,6600	6,6000	17.185	112.521
01/07/2021	6,6600	6,5800	6,5800	6,6600	6.004	39.787
30/06/2021	6,7200	6,5800	6,6600	6,5800	3.847	25.517
29/06/2021	6,7600	6,6000	6,7600	6,6600	11.717	77.916
28/06/2021	6,9600	6,6200	6,9400	6,7600	11.472	77.567
25/06/2021	7,0400	6,8800	7,0200	6,9400	9.123	63.485
24/06/2021	7,0600	6,8800	6,8800	6,9800	19.752	137.734
23/06/2021	6,9800	6,8400	6,8400	6,9800	14.904	102.924
22/06/2021	6,9400	6,7600	6,8600	6,8400	8.590	58.795
18/06/2021	6,9200	6,8200	6,9000	6,8800	13.497	92.601
17/06/2021	7,0000	6,8600	6,9000	6,8600	4.888	33.823
16/06/2021	7,1000	6,8400	7,0400	6,9000	29.203	201.897
15/06/2021	7,1400	6,9800	7,1000	7,0800	8.298	58.599
14/06/2021	7,1600	6,9400	7,0000	7,1200	25.110	176.884
11/06/2021	7,0000	6,8600	6,9600	6,9000	31.388	217.310
10/06/2021	6,9000	6,5400	6,5400	6,8600	67.238	454.188
09/06/2021	6,7000	6,5400	6,6600	6,5400	9.151	60.416
08/06/2021	6,7000	6,6000	6,7000	6,6000	11.540	76.468
07/06/2021	6,7600	6,6800	6,7200	6,7200	8.272	55.648
04/06/2021	6,7800	6,6600	6,7800	6,7200	3.053	20.535
03/06/2021	6,8200	6,7400	6,7400	6,7800	6.746	45.743
02/06/2021	6,7800	6,6600	6,7200	6,7600	7.880	52.956
01/06/2021	6,7000	6,5600	6,6000	6,6400	8.639	57.286
31/05/2021	6,7200	6,5200	6,7000	6,6000	9.301	61.323
28/05/2021	6,7000	6,5200	6,6000	6,6800	8.854	58.466
27/05/2021	6,6600	6,5000	6,5800	6,6000	7.496	49.363
26/05/2021	6,7400	6,5000	6,6000	6,6000	8.288	54.607
25/05/2021	6,6600	6,5200	6,6400	6,6400	4.445	29.361
24/05/2021	6,7400	6,5200	6,6800	6,5400	10.743	71.132
21/05/2021	6,7400	6,4600	6,6600	6,5800	14.127	92.396
20/05/2021	6,6600	6,4600	6,5000	6,6600	13.347	87.941
19/05/2021	6,8000	6,5000	6,6800	6,5000	21.845	144.917
18/05/2021	6,7800	6,6000	6,6000	6,6800	10.436	69.634
17/05/2021	6,8000	6,6000	6,6800	6,6000	12.578	83.911
14/05/2021	7,0000	6,6200	6,9400	6,7600	17.805	120.183
13/05/2021	7,0000	6,8000	6,9400	6,9400	14.693	101.339
12/05/2021	7,0000	6,7400	6,8600	7,0000	14.342	98.245
11/05/2021	6,8600	6,7400	6,8000	6,8600	13.662	92.899
10/05/2021	6,9000	6,6600	6,7200	6,7800	28.325	192.297
07/05/2021	6,6400	6,2600	6,2600	6,5800	58.689	379.676
06/05/2021	5,9600	5,8000	5,9000	5,9600	18.565	109.549
05/05/2021	5,9000	5,8200	5,8800	5,8800	5.300	31.134
29/04/2021	5,9200	5,7800	5,9200	5,8800	7.681	44.831
28/04/2021	5,9000	5,7400	5,8000	5,8800	7.389	43.023
27/04/2021	6,0400	5,8400	6,0400	5,8400	7.582	45.113
26/04/2021	6,1000	5,9200	6,1000	6,0000	6.919	41.626
23/04/2021	6,1000	5,9000	6,0000	6,0200	8.140	48.680
22/04/2021	6,0600	5,9000	5,9000	6,0400	13.113	78.345
21/04/2021	5,9400	5,7600	5,8000	5,8800	10.763	62.886
20/04/2021	5,8800	5,8000	5,8200	5,8600	10.040	58.585
19/04/2021	5,8800	5,7800	5,7800	5,8200	10.280	59.785
16/04/2021	5,8200	5,7400	5,8000	5,7800	16.032	92.852
15/04/2021	5,8600	5,7400	5,7400	5,7800	15.742	91.274
14/04/2021	5,8000	5,7600	5,7800	5,7800	16.407	94.831
13/04/2021	5,8200	5,7600	5,8000	5,8000	18.290	105.896
12/04/2021	5,9000	5,8000	5,9000	5,8000	25.464	148.237
09/04/2021	6,0400	5,8600	6,0000	5,8600	14.168	83.778
08/04/2021	6,1800	5,9600	6,1000	5,9600	23.119	140.077
07/04/2021	6,2000	6,0400	6,1800	6,0800	25.544	156.689
06/04/2021	6,2600	6,0000	6,0000	6,1000	52.942	324.713
01/04/2021	6,1400	5,7000	5,7000	6,0000	108.058	639.817
31/03/2021	5,7600	5,6100	5,7600	5,6600	3.943	22.362
30/03/2021	5,8000	5,6500	5,8000	5,6500	7.095	40.533
29/03/2021	5,8000	5,7500	5,8000	5,8000	3.180	18.337
26/03/2021	5,8000	5,7000	5,7500	5,8000	5.315	30.520
24/03/2021	5,7500	5,7500	5,7500	5,7500	1.100	6.325
23/03/2021	5,8000	5,7000	5,7500	5,7500	11.660	66.580
22/03/2021	5,8000	5,6500	5,7500	5,8000	7.847	45.271
19/03/2021	5,9500	5,7000	5,8000	5,8000	54.888	319.202
18/03/2021	5,9000	5,6500	5,7500	5,8000	15.615	90.899
17/03/2021	5,9000	5,7000	5,9000	5,7500	4.908	28.474
16/03/2021	5,9500	5,6500	5,8000	5,8000	35.961	207.950
12/03/2021	5,8000	5,7000	5,8000	5,8000	3.410	19.612
11/03/2021	5,8000	5,7500	5,8000	5,8000	3.530	20.322
10/03/2021	5,8000	5,7000	5,7000	5,8000	7.809	44.852
09/03/2021	5,8000	5,6500	5,7000	5,8000	6.480	37.130
08/03/2021	5,7000	5,4500	5,7000	5,7000	4.470	25.104
05/03/2021	5,6500	5,5000	5,6500	5,5500	7.495	41.811
04/03/2021	5,6500	5,4500	5,6000	5,6500	4.952	27.483
03/03/2021	5,6500	5,5000	5,6000	5,6500	2.778	15.549
02/03/2021	5,6500	5,5500	5,6500	5,6500	4.931	27.508
01/03/2021	5,6000	5,4500	5,5500	5,6000	2.462	13.658
26/02/2021	5,5000	5,4000	5,5000	5,5000	4.955	27.102
25/02/2021	5,5500	5,4000	5,4500	5,5000	5.077	27.735
24/02/2021	5,5500	5,3500	5,5500	5,4500	3.369	18.418
23/02/2021	5,5000	5,4000	5,5000	5,5000	4.315	23.503
22/02/2021	5,5500	5,4000	5,5000	5,5000	7.071	38.744
19/02/2021	5,5500	5,4000	5,5000	5,5500	3.465	19.030
18/02/2021	5,5000	5,4000	5,4500	5,5000	5.140	28.020
17/02/2021	5,6500	5,4000	5,6500	5,4500	17.148	93.476
16/02/2021	5,6500	5,3500	5,6500	5,6500	12.038	65.711
15/02/2021	5,6500	5,4000	5,4000	5,6000	6.952	38.585
12/02/2021	5,5500	5,5000	5,5000	5,5000	3.732	20.528
11/02/2021	5,5500	5,3500	5,5000	5,5000	11.060	60.357
10/02/2021	5,5000	5,3500	5,5000	5,5000	5.380	29.222
09/02/2021	5,5000	5,4000	5,4500	5,5000	6.036	32.853
08/02/2021	5,7000	5,4000	5,7000	5,4500	63.745	348.985
05/02/2021	5,7000	5,6500	5,6500	5,7000	5.050	28.586
04/02/2021	5,7000	5,5000	5,7000	5,7000	4.755	26.736
03/02/2021	5,7500	5,6500	5,7500	5,7000	5.101	28.965
02/02/2021	5,7000	5,6000	5,7000	5,7000	3.730	21.192
01/02/2021	5,7500	5,6000	5,6500	5,7000	3.724	21.163
29/01/2021	5,7000	5,5500	5,7000	5,6500	2.780	15.759
28/01/2021	5,7000	5,5500	5,6000	5,7000	5.094	28.535
27/01/2021	5,8000	5,5000	5,7500	5,7000	8.851	49.625
26/01/2021	5,7500	5,7000	5,7500	5,7500	3.413	19.599
25/01/2021	5,8000	5,5500	5,7500	5,8000	6.293	35.433
22/01/2021	5,8000	5,6000	5,8000	5,7500	7.768	44.293
21/01/2021	5,7500	5,7000	5,7500	5,7500	3.194	18.289
20/01/2021	5,8000	5,7000	5,7500	5,8000	4.930	28.266
19/01/2021	5,8500	5,7000	5,8500	5,7500	7.662	44.058
18/01/2021	6,0000	5,7500	6,0000	5,8000	9.440	54.805
15/01/2021	6,1500	5,8500	6,0500	5,9500	6.245	37.209
14/01/2021	6,0500	5,9000	5,9500	6,0000	8.561	50.945
13/01/2021	6,0000	5,9000	6,0000	5,9500	6.352	37.950
12/01/2021	6,0500	5,8500	6,0000	5,9000	8.300	49.373
11/01/2021	6,0500	5,8000	6,0000	5,9500	11.429	67.504
08/01/2021	6,0500	5,8500	6,0000	6,0000	10.022	59.763
07/01/2021	6,0000	5,7500	5,8000	6,0000	16.401	96.471
05/01/2021	5,8000	5,6500	5,8000	5,8000	5.809	33.158
04/01/2021	5,8500	5,7000	5,8000	5,8500	8.707	50.135
31/12/2020	5,8000	5,5500	5,8000	5,7000	6.439	36.356
30/12/2020	5,8000	5,5500	5,8000	5,7000	7.356	41.425
29/12/2020	5,7500	5,6000	5,6000	5,7000	6.009	34.103
28/12/2020	5,7000	5,5500	5,7000	5,6000	5.339	29.795
23/12/2020	5,6000	5,4000	5,5000	5,5500	6.553	35.901
22/12/2020	5,6500	5,3000	5,6000	5,5500	32.510	176.282
21/12/2020	5,8000	5,5000	5,8000	5,6000	6.961	38.928
18/12/2020	5,9500	5,5500	5,7500	5,9000	9.401	54.151
17/12/2020	5,9000	5,6500	5,9000	5,7500	4.164	23.829
16/12/2020	6,0000	5,7500	5,8500	5,9000	5.537	32.229
15/12/2020	6,0000	5,8000	5,8000	6,0000	3.207	19.055
14/12/2020	6,0000	5,8000	5,8000	6,0000	8.306	48.835
11/12/2020	5,8500	5,7500	5,8000	5,8000	2.817	16.389
10/12/2020	6,0000	5,7000	6,0000	5,9000	3.170	18.594
09/12/2020	6,2000	5,8000	5,8000	5,8500	6.201	36.970
08/12/2020	5,7500	5,6500	5,6500	5,7500	3.868	21.966
07/12/2020	5,8000	5,6500	5,7500	5,6500	5.826	33.270
04/12/2020	5,8000	5,4500	5,7500	5,8000	12.900	72.600
03/12/2020	5,7500	5,5000	5,7000	5,6000	8.555	47.428
02/12/2020	5,8000	5,5500	5,6500	5,7000	6.866	38.889
01/12/2020	5,7500	5,6500	5,7500	5,6500	3.830	21.726
30/11/2020	5,8000	5,5000	5,7500	5,7500	9.435	53.220
27/11/2020	5,8500	5,6500	5,8500	5,8000	2.460	14.178
26/11/2020	5,8500	5,7000	5,8500	5,7500	2.321	13.368
25/11/2020	5,7000	5,4500	5,6000	5,7000	6.568	36.413
24/11/2020	5,9000	5,5000	5,9000	5,6000	5.311	30.246
23/11/2020	5,8000	5,7000	5,7000	5,8000	4.945	28.453
20/11/2020	5,8000	5,6000	5,6500	5,6000	9.763	55.300
19/11/2020	6,0000	5,6500	5,9000	5,6500	21.420	123.265
18/11/2020	6,2500	5,9500	6,2000	6,0000	20.461	124.374
17/11/2020	6,1000	5,7000	6,0000	6,1000	16.075	94.774
16/11/2020	6,0500	5,8000	6,0000	5,8000	39.839	234.416
13/11/2020	6,2000	5,5000	5,6000	6,0000	21.228	122.316
12/11/2020	5,5000	5,1000	5,2500	5,5000	20.683	109.953
11/11/2020	5,2000	5,0000	5,1000	5,1000	16.179	82.319
10/11/2020	5,2000	4,9800	5,1000	5,1500	12.697	64.439
09/11/2020	5,1500	4,8200	4,9000	5,1000	21.709	107.469
06/11/2020	4,8200	4,6600	4,7400	4,8200	8.692	41.452
05/11/2020	4,7200	4,5000	4,5400	4,7200	15.151	69.991
04/11/2020	4,8400	4,3400	4,3400	4,6200	23.942	111.707
03/11/2020	4,4200	4,2400	4,3000	4,4200	305.612	1.224.363
02/11/2020	4,3000	4,2400	4,2600	4,2800	8.210	35.036
30/10/2020	4,2800	4,0200	4,1400	4,2800	11.505	48.095
29/10/2020	4,1400	4,0000	4,0600	4,1200	18.698	76.123
27/10/2020	4,2000	4,0600	4,0600	4,1800	10.784	44.680
26/10/2020	4,1800	4,0400	4,1200	4,0400	16.692	68.898
23/10/2020	4,2000	4,1200	4,1800	4,1600	13.607	56.764
22/10/2020	4,2200	4,0800	4,2200	4,1600	21.110	87.929
21/10/2020	4,2800	4,1800	4,2000	4,2000	15.219	64.075
20/10/2020	4,2800	4,1400	4,1800	4,1800	18.466	77.228
19/10/2020	4,3000	4,1600	4,2000	4,1800	8.198	34.482
16/10/2020	4,2000	4,1000	4,1400	4,1400	8.122	33.578
15/10/2020	4,2000	4,0800	4,1400	4,0800	30.111	124.385
14/10/2020	4,2800	4,1600	4,2400	4,1800	25.958	108.849
13/10/2020	4,3000	4,1800	4,3000	4,2000	33.561	141.507
12/10/2020	4,4600	4,3000	4,3400	4,3000	28.985	125.987
09/10/2020	4,4600	4,3200	4,4600	4,3600	37.296	163.189
08/10/2020	4,6600	4,4600	4,6000	4,4600	60.476	274.503
07/10/2020	4,8600	4,4600	4,4600	4,5600	42.043	192.377
06/10/2020	4,7000	4,2800	4,4800	4,4600	66.016	296.407
05/10/2020	4,6200	4,4000	4,6000	4,4400	20.566	91.813
02/10/2020	4,7000	4,5400	4,7000	4,5800	24.016	110.132
01/10/2020	4,8400	4,5800	4,7200	4,6200	41.214	192.610
30/09/2020	5,0500	4,7200	5,0500	4,7200	22.148	109.024
29/09/2020	5,2500	5,0000	5,1000	5,0000	45.296	230.794
28/09/2020	5,4500	5,0500	5,3000	5,0500	34.415	179.855
25/09/2020	5,4500	5,2000	5,3000	5,3000	62.828	333.949
24/09/2020	5,6500	5,4000	5,5500	5,4000	32.908	181.086
23/09/2020	5,5500	5,0000	5,0000	5,5500	29.825	155.125
22/09/2020	5,0500	4,9400	5,0500	4,9800	14.197	71.203
21/09/2020	5,2000	5,0000	5,1000	5,0500	29.682	150.794
18/09/2020	5,3000	5,1500	5,3000	5,1500	14.032	72.592
17/09/2020	5,3500	5,1000	5,2000	5,2000	17.471	91.404
16/09/2020	5,3500	5,1000	5,3000	5,2000	20.056	105.909
15/09/2020	5,4500	5,3000	5,4500	5,3500	14.933	81.024
14/09/2020	5,4000	5,1500	5,2000	5,3500	75.197	401.675
11/09/2020	5,3000	5,1000	5,1500	5,2000	38.814	200.854
10/09/2020	5,1500	4,6800	4,7400	5,1500	60.738	295.600
09/09/2020	4,7400	4,5800	4,6600	4,7400	20.521	95.287
08/09/2020	4,6600	4,3600	4,4800	4,6600	42.657	190.760
07/09/2020	4,5000	4,2600	4,3200	4,4800	27.844	120.918
04/09/2020	4,3600	4,1600	4,1800	4,3400	28.623	120.808
03/09/2020	4,3800	4,2000	4,3800	4,2000	17.379	74.578
02/09/2020	4,5400	4,3200	4,4600	4,3600	31.900	139.833
01/09/2020	4,5600	4,3800	4,4600	4,4000	28.434	127.075
31/08/2020	4,5200	4,3600	4,3600	4,4000	22.972	102.540
28/08/2020	4,4400	4,1200	4,1200	4,3600	27.509	117.522
27/08/2020	4,1200	4,0800	4,0800	4,1000	16.757	68.673
26/08/2020	4,0400	3,9200	3,9200	4,0400	30.409	120.669
25/08/2020	3,9400	3,8800	3,9200	3,9200	26.256	102.753
24/08/2020	3,9800	3,8200	3,9600	3,8800	15.964	62.795
21/08/2020	4,1000	3,9800	4,1000	3,9800	37.215	149.582
20/08/2020	4,2800	4,0200	4,0400	4,0800	111.019	460.561
19/08/2020	4,2600	3,9600	3,9800	4,1200	52.920	213.686
18/08/2020	4,0600	3,9400	3,9800	3,9600	42.689	169.955
17/08/2020	4,0000	3,9600	3,9800	3,9800	23.958	95.315
14/08/2020	4,0200	3,9400	4,0000	3,9800	10.104	40.381
13/08/2020	4,0400	4,0000	4,0400	4,0000	8.330	33.558
12/08/2020	4,0400	4,0200	4,0400	4,0400	9.339	37.718
11/08/2020	4,0600	4,0200	4,0400	4,0200	14.544	58.669
10/08/2020	4,0800	4,0200	4,0800	4,0400	7.442	30.252
07/08/2020	4,1000	4,0800	4,1000	4,0800	11.023	45.070
06/08/2020	4,1200	4,1000	4,1200	4,1000	12.078	49.646
05/08/2020	4,1400	4,0800	4,1400	4,1000	20.286	83.729
04/08/2020	4,1400	4,1000	4,1200	4,1400	7.231	29.879
03/08/2020	4,1400	4,1200	4,1400	4,1400	7.810	32.309
31/07/2020	4,2200	4,1000	4,1200	4,1400	11.312	46.866
30/07/2020	4,2200	4,0000	4,0000	4,1200	114.841	460.551
29/07/2020	4,2200	4,1000	4,2200	4,1000	5.462	22.858
28/07/2020	4,2800	4,1600	4,2800	4,2200	6.460	27.475
27/07/2020	4,3200	4,2800	4,3000	4,2800	4.209	18.084
24/07/2020	4,3000	4,2800	4,3000	4,3000	4.903	21.072
23/07/2020	4,3200	4,3000	4,3000	4,3200	4.134	17.835
22/07/2020	4,4200	4,3200	4,4200	4,3200	5.666	24.965
21/07/2020	4,5600	4,4200	4,4600	4,4800	13.210	59.277
20/07/2020	4,5000	4,4800	4,5000	4,4800	3.239	14.573
17/07/2020	4,5000	4,4200	4,4800	4,4800	12.138	54.467
16/07/2020	4,5200	4,4000	4,4800	4,4800	10.783	48.296
15/07/2020	4,4800	4,4000	4,4000	4,4600	6.335	28.001
14/07/2020	4,4000	4,3800	4,4000	4,4000	3.369	14.823
13/07/2020	4,4600	4,3600	4,4600	4,4400	3.756	16.720
10/07/2020	4,4800	4,3800	4,4600	4,4600	3.497	15.592
09/07/2020	4,6600	4,4200	4,5200	4,4600	103.970	458.023
08/07/2020	4,5600	4,5000	4,5600	4,5000	2.541	11.528
07/07/2020	4,6000	4,6000	4,6000	4,6000	1.208	5.556
06/07/2020	4,6000	4,6000	4,6000	4,6000	2.531	11.642
03/07/2020	4,6000	4,5800	4,6000	4,6000	1.459	6.709
02/07/2020	4,7000	4,6200	4,7000	4,6600	2.348	10.922
01/07/2020	4,7200	4,6600	4,7000	4,7200	1.714	8.081
30/06/2020	4,7000	4,6400	4,6400	4,7000	1.042	4.859
29/06/2020	4,6800	4,6000	4,6800	4,6600	919	4.276
26/06/2020	4,7200	4,6200	4,7000	4,7000	1.204	5.658
25/06/2020	4,8400	4,7000	4,8400	4,7000	2.754	13.013
24/06/2020	4,9000	4,8400	4,9000	4,8800	1.136	5.544
23/06/2020	4,9400	4,9200	4,9400	4,9200	1.180	5.810
22/06/2020	4,9600	4,8000	4,8000	4,9400	918	4.487
19/06/2020	4,8000	4,6800	4,8000	4,8000	400	1.908
18/06/2020	4,9600	4,7600	4,9600	4,8000	795	3.827
17/06/2020	5,0500	4,9400	5,0000	4,9600	2.160	10.789
16/06/2020	5,1000	4,9800	4,9800	5,0500	2.570	13.015
15/06/2020	5,1500	5,0000	5,1500	5,0500	1.353	6.827
12/06/2020	5,2000	5,1000	5,2000	5,1000	950	4.860
11/06/2020	5,4000	5,1500	5,3500	5,1500	2.125	11.148
10/06/2020	5,5000	5,3500	5,4500	5,4500	1.617	8.807
09/06/2020	5,6500	5,4500	5,6000	5,5000	4.292	23.704
05/06/2020	5,7500	5,7000	5,7000	5,7000	1.950	11.154
04/06/2020	5,7500	5,7500	5,7500	5,7500	1.755	10.091
03/06/2020	5,7500	5,7500	5,7500	5,7500	1.310	7.532
02/06/2020	5,7500	5,7500	5,7500	5,7500	1.600	9.200
01/06/2020	5,7500	5,7500	5,7500	5,7500	1.490	8.567
29/05/2020	5,8000	5,7500	5,8000	5,7500	1.542	8.871
28/05/2020	5,8000	5,8000	5,8000	5,8000	1.460	8.468
27/05/2020	5,8000	5,7500	5,8000	5,8000	1.382	7.967
26/05/2020	5,8000	5,8000	5,8000	5,8000	1.450	8.410
25/05/2020	5,8000	5,8000	5,8000	5,8000	630	3.654
22/05/2020	5,9000	5,8500	5,9000	5,8500	1.060	6.226
21/05/2020	5,9500	5,9500	5,9500	5,9500	1.440	8.568
20/05/2020	5,9000	5,9000	5,9000	5,9000	1.470	8.673
19/05/2020	5,9500	5,8500	5,9500	5,9000	1.166	6.878
18/05/2020	5,9000	5,8500	5,9000	5,9000	1.534	9.050
15/05/2020	5,9000	5,8500	5,9000	5,8500	970	5.721
14/05/2020	5,8500	5,8000	5,8000	5,8500	1.686	9.811
13/05/2020	6,0000	5,8000	6,0000	5,8000	2.409	14.165
12/05/2020	6,1000	6,0000	6,1000	6,0000	1.638	9.836
11/05/2020	6,3000	6,2000	6,3000	6,2000	1.560	9.748
08/05/2020	6,3000	6,3000	6,3000	6,3000	40	252
07/05/2020	6,4500	6,3500	6,4500	6,4000	1.140	7.298
06/05/2020	6,5500	6,3500	6,5500	6,4500	1.460	9.417
05/05/2020	6,6000	6,5000	6,6000	6,5500	1.260	8.243
04/05/2020	6,5500	6,5000	6,5500	6,5500	1.490	9.738
30/04/2020	6,6000	6,6000	6,6000	6,6000	1.068	7.048
29/04/2020	6,5500	6,5500	6,5500	6,5500	970	6.353
28/04/2020	6,5500	6,5000	6,5000	6,5500	1.570	10.279
27/04/2020	6,4500	6,4000	6,4000	6,4500	2.135	13.712
24/04/2020	6,3500	6,3500	6,3500	6,3500	1.060	6.731
23/04/2020	6,3500	6,2500	6,2500	6,3500	1.296	8.165
22/04/2020	6,2500	6,2500	6,2500	6,2500	1.030	6.437
21/04/2020	6,2500	6,1500	6,2000	6,2500	1.628	10.157
16/04/2020	6,2500	6,2000	6,2000	6,2500	1.305	8.146
15/04/2020	6,2000	6,1500	6,2000	6,2000	955	5.911
14/04/2020	6,2500	6,2000	6,2000	6,2000	1.290	8.002
09/04/2020	6,2000	6,1000	6,2000	6,2000	1.717	10.629
08/04/2020	6,1500	6,1000	6,1000	6,1500	1.920	11.756
07/04/2020	6,1000	6,0000	6,0500	6,1000	2.642	16.034
06/04/2020	6,0500	6,0000	6,0500	6,0500	1.140	6.891
03/04/2020	6,0000	6,0000	6,0000	6,0000	1.365	8.190
02/04/2020	5,9500	5,9500	5,9500	5,9500	1.159	6.896
01/04/2020	5,9000	5,9000	5,9000	5,9000	1.046	6.171
31/03/2020	5,9000	5,9000	5,9000	5,9000	2.390	14.101
30/03/2020	5,9500	5,7500	5,9000	5,8500	1.136	6.691
27/03/2020	5,8500	5,8000	5,8000	5,8500	1.270	7.425
26/03/2020	5,8500	5,7500	5,8000	5,8000	1.930	11.202
24/03/2020	5,8000	5,7000	5,7000	5,7500	2.063	11.842
23/03/2020	5,7500	5,7000	5,7500	5,7500	1.010	5.802
20/03/2020	5,7500	5,6500	5,7500	5,7500	1.326	7.621
19/03/2020	5,7000	5,5500	5,6000	5,7000	1.734	9.795
18/03/2020	5,5500	5,2500	5,2500	5,5500	2.080	11.070
17/03/2020	5,3000	5,0000	5,0000	5,2500	1.805	9.221
16/03/2020	5,5000	4,9000	5,5000	5,0000	1.820	9.092
13/03/2020	5,9000	5,7000	5,9000	5,7000	605	3.492
12/03/2020	6,1500	5,8000	6,1500	5,8500	1.622	9.644
11/03/2020	6,7500	6,2000	6,7500	6,3000	1.724	11.216
10/03/2020	6,7500	6,7500	6,7500	6,7500	565	3.813
09/03/2020	0,0000	0,0000	0,0000	6,9000	0	0
06/03/2020	7,0500	6,9000	7,0500	6,9000	1.378	9.607
05/03/2020	7,1500	7,0500	7,1500	7,1000	788	5.599
04/03/2020	0,0000	0,0000	0,0000	7,1500	0	0
03/03/2020	7,3000	7,1000	7,3000	7,1500	1.373	9.879
28/02/2020	7,1000	6,8500	7,0500	7,1000	4.920	33.986
27/02/2020	7,3000	7,1500	7,3000	7,2000	764	5.481
26/02/2020	7,5000	7,2500	7,4500	7,3000	1.218	8.956
25/02/2020	7,6000	7,6000	7,6000	7,6000	94	714
24/02/2020	7,6500	7,4000	7,6500	7,6000	776	5.883
21/02/2020	7,8000	7,7000	7,8000	7,8000	859	6.680
20/02/2020	7,8500	7,8500	7,8500	7,8500	444	3.485
19/02/2020	7,8500	7,8500	7,8500	7,8500	251	1.970
18/02/2020	7,9000	7,9000	7,9000	7,9000	220	1.738
17/02/2020	8,0000	7,9000	8,0000	7,9000	500	3.960
14/02/2020	7,9500	7,9500	7,9500	7,9500	200	1.590
13/02/2020	7,9500	7,9500	7,9500	7,9500	200	1.590
12/02/2020	8,0000	7,9500	7,9500	7,9500	1.180	9.387
11/02/2020	8,0000	7,9000	8,0000	8,0000	1.400	11.145
10/02/2020	8,0000	7,9500	7,9500	8,0000	665	5.305
07/02/2020	8,0000	8,0000	8,0000	8,0000	3	24
06/02/2020	0,0000	0,0000	0,0000	8,0000	0	0
05/02/2020	0,0000	0,0000	0,0000	8,0000	0	0
04/02/2020	8,0000	8,0000	8,0000	8,0000	150	1.200
03/02/2020	0,0000	0,0000	0,0000	7,9500	0	0
31/01/2020	7,9500	7,9000	7,9500	7,9500	350	2.780
30/01/2020	7,9500	7,9500	7,9500	7,9500	2	15
29/01/2020	7,9500	7,9500	7,9500	7,9500	126	1.001
28/01/2020	8,0000	7,9500	8,0000	7,9500	230	1.838
27/01/2020	0,0000	0,0000	0,0000	7,9500	0	0
24/01/2020	7,9500	7,9000	7,9500	7,9500	386	3.057
23/01/2020	8,0000	7,9000	7,9500	7,9500	629	4.989
22/01/2020	8,0000	8,0000	8,0000	7,9000	24	192
21/01/2020	8,0000	7,9000	7,9500	7,9000	505	4.000
20/01/2020	0,0000	0,0000	0,0000	7,9500	0	0
17/01/2020	7,9500	7,9500	7,9500	7,9500	136	1.081
16/01/2020	0,0000	0,0000	0,0000	8,0000	0	0
15/01/2020	8,0500	7,9500	7,9500	8,0000	697	5.546
14/01/2020	8,0000	7,9500	8,0000	8,0000	1.040	8.313
13/01/2020	0,0000	0,0000	0,0000	7,9500	0	0
10/01/2020	7,9500	7,9500	7,9500	7,9500	182	1.446
09/01/2020	0,0000	0,0000	0,0000	7,9500	0	0
08/01/2020	0,0000	0,0000	0,0000	7,9500	0	0
07/01/2020	7,9500	7,9000	7,9500	7,9500	182	1.444
03/01/2020	8,0000	7,9500	8,0000	7,9500	214	1.711
02/01/2020	0,0000	0,0000	0,0000	7,9000	0	0
31/12/2019	7,9000	7,8000	7,9000	7,9000	272	2.142
30/12/2019	0,0000	0,0000	0,0000	7,9000	0	0
27/12/2019	7,8000	7,8000	7,8000	7,9000	24	187
23/12/2019	0,0000	0,0000	0,0000	7,9000	0	0
20/12/2019	7,9000	7,9000	7,9000	7,9000	879	6.944
19/12/2019	7,9000	7,8500	7,8500	7,8500	514	4.035
18/12/2019	7,8500	7,6500	7,6500	7,8500	3.921	30.318
17/12/2019	7,6500	7,5500	7,6000	7,6000	1.005	7.598
16/12/2019	0,0000	0,0000	0,0000	7,6500	0	0
13/12/2019	0,0000	0,0000	0,0000	7,6500	0	0
12/12/2019	7,6500	7,6500	7,6500	7,6500	201	1.537
11/12/2019	7,6500	7,5000	7,6000	7,6500	600	4.540
10/12/2019	7,6000	7,6000	7,6000	7,6000	69	524
09/12/2019	7,6000	7,6000	7,6000	7,6000	77	585
06/12/2019	0,0000	0,0000	0,0000	7,6000	0	0
05/12/2019	0,0000	0,0000	0,0000	7,6000	0	0
04/12/2019	0,0000	0,0000	0,0000	7,6000	0	0
03/12/2019	7,6000	7,5500	7,6000	7,6000	1.050	7.935
02/12/2019	7,7000	7,6000	7,6500	7,7000	550	4.208
29/11/2019	7,7500	7,7000	7,7000	7,7500	150	1.157
28/11/2019	7,7000	7,6000	7,6000	7,7000	150	1.145
27/11/2019	7,6500	7,5500	7,5500	7,6500	285	2.173
26/11/2019	7,7000	7,5500	7,6500	7,6000	560	4.259
25/11/2019	7,6000	7,4000	7,4000	7,6000	890	6.686
22/11/2019	7,5500	7,3500	7,3500	7,5000	2.696	19.996
21/11/2019	7,3500	7,2000	7,2000	7,3500	799	5.820
20/11/2019	7,3000	6,7000	6,7000	7,3000	2.281	15.812
19/11/2019	7,0000	6,7500	7,0000	6,7500	1.300	8.935
18/11/2019	7,1000	7,0000	7,0500	7,0500	1.450	10.195
15/11/2019	7,1000	7,1000	7,1000	7,1000	200	1.420
14/11/2019	7,1000	7,1000	7,1000	7,1000	70	497
13/11/2019	7,1000	7,0500	7,1000	7,0500	601	4.247
12/11/2019	7,1500	7,0500	7,1500	7,0500	550	3.907
11/11/2019	7,3000	7,2000	7,3000	7,2000	272	1.965
08/11/2019	7,3500	7,2000	7,3000	7,3500	13.510	98.586
07/11/2019	7,2500	7,1500	7,1500	7,2500	500	3.602
06/11/2019	7,3500	7,2500	7,3500	7,2500	400	2.925
05/11/2019	7,3500	7,3500	7,3500	7,3500	250	1.837
04/11/2019	7,3500	7,3000	7,3500	7,3000	274	2.010
01/11/2019	7,3000	7,3000	7,3000	7,3000	106	773
31/10/2019	7,3000	7,3000	7,3000	7,3000	210	1.533
30/10/2019	7,3000	7,3000	7,3000	7,3000	210	1.533
29/10/2019	7,3500	7,2500	7,3500	7,3000	750	5.482
25/10/2019	7,3500	7,3500	7,3500	7,3500	250	1.837
24/10/2019	7,3500	7,3500	7,3500	7,3500	200	1.470
23/10/2019	7,3500	7,3000	7,3000	7,3500	340	2.490
22/10/2019	7,3500	7,3500	7,3500	7,3500	300	2.205
21/10/2019	7,3500	7,3500	7,3500	7,3500	200	1.470
18/10/2019	7,3500	7,3500	7,3500	7,3500	601	4.417
17/10/2019	7,3500	7,3500	7,3500	7,3500	240	1.764
16/10/2019	7,3000	7,3000	7,3000	7,3000	260	1.898
15/10/2019	7,3000	7,2500	7,3000	7,2500	230	1.677
14/10/2019	7,3000	7,2500	7,3000	7,2500	300	2.187
11/10/2019	7,3000	7,2500	7,2500	7,3000	320	2.333
10/10/2019	7,2000	7,2000	7,2000	7,2000	39	280
09/10/2019	7,2500	7,2000	7,2500	7,2500	400	2.895
08/10/2019	7,2000	7,2000	7,2000	7,2000	100	720
07/10/2019	7,2500	7,2000	7,2500	7,2000	200	1.445
04/10/2019	7,2500	7,2000	7,2500	7,2500	494	3.576
03/10/2019	7,2500	7,2500	7,2500	7,2500	100	725
02/10/2019	7,3000	7,2500	7,3000	7,2500	238	1.732
01/10/2019	7,3500	7,3000	7,3000	7,3500	318	2.333
30/09/2019	7,4000	7,2000	7,2500	7,4000	806	5.854
27/09/2019	7,2500	7,1500	7,2500	7,2500	740	5.347
26/09/2019	7,2500	7,2500	7,2500	7,2500	250	1.812
25/09/2019	7,2000	7,2000	7,2000	7,2000	100	720
24/09/2019	7,2500	7,2500	7,2500	7,2500	400	2.900
23/09/2019	7,3000	7,2500	7,3000	7,2500	350	2.545
20/09/2019	0,0000	0,0000	0,0000	7,2000	0	0
19/09/2019	7,2000	7,2000	7,2000	7,2000	100	720
18/09/2019	7,2500	7,0500	7,2500	7,2000	1.080	7.761
17/09/2019	7,2500	7,2000	7,2500	7,2000	280	2.021
16/09/2019	7,3000	7,2000	7,3000	7,2500	755	5.461
13/09/2019	7,2500	7,2000	7,2500	7,2500	1.050	7.577
12/09/2019	7,3500	7,2500	7,3500	7,3000	1.500	10.925
11/09/2019	7,3500	7,3000	7,3500	7,3000	700	5.120
10/09/2019	7,4000	7,3500	7,4000	7,4000	300	2.215
09/09/2019	7,4000	7,4000	7,4000	7,4000	250	1.850
06/09/2019	7,4000	7,4000	7,4000	7,4000	200	1.480
05/09/2019	7,4000	7,4000	7,4000	7,4000	100	740
04/09/2019	7,4500	7,2500	7,4500	7,3500	3.900	28.707
03/09/2019	7,4500	7,3000	7,4500	7,4000	869	6.443
02/09/2019	7,5000	7,5000	7,5000	7,5000	100	750
30/08/2019	7,5500	7,4500	7,5500	7,5000	1.700	12.782
29/08/2019	7,5000	7,5000	7,5000	7,5000	600	4.500
28/08/2019	7,5500	7,5000	7,5000	7,5500	578	4.337
27/08/2019	7,5000	7,5000	7,5000	7,5000	300	2.250
26/08/2019	7,5000	7,4000	7,5000	7,4000	631	4.684
23/08/2019	7,5000	7,5000	7,5000	7,5000	24	180
22/08/2019	7,6000	7,5000	7,5000	7,6000	46	347
21/08/2019	7,5500	7,5500	7,5500	7,5500	100	755
20/08/2019	7,5000	7,4500	7,4500	7,5000	180	1.345
19/08/2019	7,4000	7,3000	7,3000	7,3500	910	6.676
16/08/2019	7,3500	7,2000	7,2000	7,3500	370	2.664
14/08/2019	7,3000	7,2000	7,3000	7,3000	220	1.601
13/08/2019	7,3000	7,0500	7,3000	7,2000	640	4.620
12/08/2019	7,3500	7,2000	7,3500	7,3000	459	3.357
09/08/2019	7,3500	7,3500	7,3500	7,3500	200	1.470
08/08/2019	7,4000	7,3000	7,3500	7,3500	355	2.604
07/08/2019	7,4000	7,4000	7,4000	7,4000	80	592
06/08/2019	7,4000	7,3500	7,3500	7,4000	250	1.845
05/08/2019	7,4500	7,4000	7,4500	7,4500	659	4.897
02/08/2019	7,5000	7,4000	7,5000	7,4500	1.107	8.270
01/08/2019	7,5000	7,5000	7,5000	7,5000	200	1.500
31/07/2019	7,5000	7,5000	7,5000	7,5000	300	2.250
30/07/2019	7,5000	7,5000	7,5000	7,5000	952	7.140
29/07/2019	7,5000	7,5000	7,5000	7,5000	150	1.125
26/07/2019	7,5000	7,5000	7,5000	7,5000	680	5.100
25/07/2019	7,5000	7,4500	7,5000	7,5000	274	2.053
24/07/2019	7,5000	7,5000	7,5000	7,5000	880	6.600
23/07/2019	7,5000	7,5000	7,5000	7,5000	800	6.000
22/07/2019	7,5000	7,5000	7,5000	7,5000	200	1.500
19/07/2019	7,5000	7,5000	7,5000	7,5000	400	3.000
18/07/2019	7,5500	7,4500	7,4500	7,5000	608	4.552
17/07/2019	7,4500	7,4500	7,4500	7,4500	280	2.086
16/07/2019	7,4500	7,4500	7,4500	7,4500	250	1.862
15/07/2019	7,4500	7,4500	7,4500	7,4500	250	1.862
12/07/2019	7,4000	7,4000	7,4000	7,4000	470	3.478
11/07/2019	7,5000	7,3500	7,4500	7,4000	1.722	12.791
10/07/2019	7,4500	7,4500	7,4500	7,4500	580	4.321
09/07/2019	7,4500	7,4500	7,4500	7,4500	320	2.384
08/07/2019	7,4500	7,4500	7,4500	7,4500	730	5.438
05/07/2019	7,4500	7,4500	7,4500	7,4500	200	1.490
04/07/2019	7,5000	7,4500	7,4500	7,4500	950	7.080
03/07/2019	7,4500	7,4000	7,4500	7,4500	1.150	8.565
02/07/2019	7,4500	7,4000	7,4500	7,4500	988	7.358
01/07/2019	7,4500	7,4500	7,4500	7,4500	200	1.490
28/06/2019	7,4500	7,4000	7,4500	7,4500	301	2.237
27/06/2019	7,4500	7,4000	7,4500	7,4000	170	1.260
26/06/2019	7,4000	7,3500	7,4000	7,4000	199	1.470
25/06/2019	7,3500	7,3500	7,3500	7,3500	400	2.940
24/06/2019	7,3000	7,2500	7,3000	7,2500	790	5.747
21/06/2019	7,2000	7,0500	7,1000	7,1000	3.181	22.699
20/06/2019	7,1500	7,1000	7,1500	7,1000	3.060	21.824
19/06/2019	7,2000	7,0000	7,1500	7,1500	6.504	46.365
18/06/2019	7,1500	7,1500	7,1500	7,1500	640	4.576
14/06/2019	7,2000	7,1000	7,1000	7,1500	1.494	10.694
13/06/2019	7,2000	7,1500	7,2000	7,1500	560	4.014
12/06/2019	7,2000	7,1500	7,2000	7,2000	800	5.745
11/06/2019	7,2500	7,1500	7,2000	7,2000	1.610	11.551
10/06/2019	7,2500	7,1000	7,1500	7,2500	2.353	16.783
07/06/2019	7,2000	7,1500	7,2000	7,1500	450	3.225
06/06/2019	7,2000	7,1500	7,2000	7,1500	550	3.943
05/06/2019	7,2500	7,2000	7,2500	7,2500	540	3.903
04/06/2019	7,3500	7,1500	7,3000	7,1500	1.390	10.098
03/06/2019	7,3000	7,2000	7,3000	7,2500	910	6.612
31/05/2019	7,3500	7,2500	7,3500	7,3000	1.253	9.155
30/05/2019	7,3500	7,3000	7,3500	7,3000	1.100	8.057
29/05/2019	7,3500	7,3000	7,3500	7,3000	475	3.487
28/05/2019	7,3500	7,1500	7,3500	7,3500	2.940	21.261
27/05/2019	7,4000	7,2000	7,2000	7,3500	2.770	20.250
24/05/2019	7,2000	7,1000	7,1000	7,1500	1.296	9.246
23/05/2019	7,2500	7,0500	7,2500	7,0500	1.536	11.025
22/05/2019	7,2000	7,1500	7,1500	7,1500	14.440	103.481
21/05/2019	7,2000	7,1000	7,1500	7,1500	2.148	15.357
20/05/2019	7,2000	7,1500	7,2000	7,1500	3.028	21.670
17/05/2019	7,2000	7,1500	7,2000	7,2000	1.480	10.635
16/05/2019	7,2000	7,1500	7,2000	7,2000	1.339	9.633
15/05/2019	7,2500	7,1500	7,2000	7,2500	3.566	25.595
14/05/2019	7,2000	7,1500	7,2000	7,2000	1.042	7.483
13/05/2019	7,1500	7,1000	7,1500	7,1500	1.541	11.013
10/05/2019	7,2000	7,0500	7,2000	7,2000	3.631	25.913
09/05/2019	7,2000	7,1000	7,2000	7,2000	2.718	19.448
08/05/2019	7,2000	7,1000	7,1500	7,2000	3.005	21.485
07/05/2019	7,2000	7,1500	7,1500	7,1500	3.050	21.810
06/05/2019	7,2000	7,1500	7,1500	7,1500	8.353	59.730
03/05/2019	7,2500	7,1000	7,2500	7,2500	2.833	20.231
02/05/2019	7,2500	7,1000	7,2500	7,2500	3.819	27.294
30/04/2019	7,2500	7,0000	7,1500	7,2500	2.635	18.557
25/04/2019	7,3000	7,2000	7,2500	7,2000	1.080	7.837
24/04/2019	7,3000	7,1000	7,3000	7,2500	2.516	18.022
23/04/2019	7,3000	7,2000	7,3000	7,2500	2.034	14.778
18/04/2019	7,4000	7,2500	7,4000	7,3500	2.157	15.795
17/04/2019	7,4000	7,3000	7,4000	7,4000	4.000	29.434
16/04/2019	7,4000	7,2500	7,3500	7,4000	13.649	99.621
15/04/2019	7,3000	7,3000	7,3000	7,3000	2.028	14.804
12/04/2019	7,3500	7,2500	7,2500	7,3500	1.299	9.441
11/04/2019	7,3000	7,2500	7,3000	7,3000	2.223	16.198
10/04/2019	7,3500	7,3500	7,3500	7,3500	2.774	20.388
09/04/2019	7,3500	7,2000	7,2000	7,3500	5.175	37.659
08/04/2019	7,3500	7,3000	7,3000	7,3500	2.655	19.449
05/04/2019	7,3500	7,3000	7,3000	7,3500	3.613	26.513
04/04/2019	7,3500	7,1500	7,3000	7,3000	3.369	24.519
03/04/2019	7,3500	7,3000	7,3000	7,3000	2.168	15.845
02/04/2019	7,3500	7,2500	7,3500	7,3000	2.712	19.865
01/04/2019	7,3000	7,2500	7,3000	7,3000	1.495	10.886
29/03/2019	7,3000	7,0200	7,0600	7,3000	234	1.659
28/03/2019	7,1800	7,0600	7,0600	7,1800	30	214
27/03/2019	7,2000	7,0800	7,0800	7,1600	140	1.001
26/03/2019	7,1800	7,0600	7,0600	7,1600	55	391
22/03/2019	7,2000	7,0800	7,0800	7,1800	50	357
21/03/2019	7,2000	7,1200	7,1200	7,2000	170	1.220
20/03/2019	7,2600	7,1000	7,1000	7,2400	262	1.876
19/03/2019	7,2800	7,0600	7,1200	7,2600	555	3.944
18/03/2019	7,2400	7,0600	7,0600	7,2200	271	1.936
15/03/2019	7,1600	7,0200	7,0200	7,1600	75	535
14/03/2019	7,1400	7,0200	7,0200	7,1000	1.110	7.880
13/03/2019	7,1400	7,0000	7,0000	7,1400	1.030	7.309
12/03/2019	7,1200	6,9800	6,9800	7,1200	79.613	505.956
08/03/2019	7,1200	7,0200	7,0600	7,1000	296	2.085
07/03/2019	7,2400	7,1000	7,1000	7,1200	230	1.638
06/03/2019	7,2400	7,1000	7,1000	7,2400	223	1.605
05/03/2019	7,2200	7,0200	7,0200	7,2200	173	1.226
04/03/2019	7,1400	7,0400	7,0400	7,1000	88	624
01/03/2019	7,1400	7,0000	7,0000	7,1400	351	2.491
28/02/2019	7,1200	7,0000	7,0000	7,1200	279	1.985
27/02/2019	7,1000	7,0000	7,0000	7,1000	430	3.046
26/02/2019	7,1000	6,9200	6,9200	7,1000	1.305	9.174
25/02/2019	7,0200	6,8800	6,8800	7,0200	435	3.037
22/02/2019	6,9600	6,8600	6,8800	6,9600	743	5.156
21/02/2019	6,9600	6,9000	6,9000	6,9600	534	3.711
20/02/2019	6,9600	6,8800	6,8800	6,9600	276	1.920
19/02/2019	6,9600	6,8800	6,8800	6,9600	283	1.969
18/02/2019	6,9600	6,8800	6,8800	6,9600	588	4.087
15/02/2019	6,9800	6,8000	6,8000	6,9600	2.035	14.126
14/02/2019	6,9400	6,8200	6,8200	6,8800	1.107	7.644
13/02/2019	6,9400	6,8600	6,8600	6,9200	520	3.593
12/02/2019	6,9800	6,9000	6,9000	6,9400	620	4.303
11/02/2019	6,9800	6,9000	6,9000	6,9800	360	2.512
08/02/2019	6,9800	6,8800	6,8800	6,9800	55	383
07/02/2019	7,0600	6,9200	6,9200	6,9600	1.730	12.101
06/02/2019	7,0400	6,9000	6,9800	7,0000	1.190	8.323
05/02/2019	7,0000	6,9000	6,9000	7,0000	815	5.678
04/02/2019	6,9600	6,8600	6,8600	6,9600	3.312	22.876
01/02/2019	6,9000	6,8000	6,8000	6,9000	744	5.125
31/01/2019	6,9000	6,8000	6,8000	6,8600	2.067	14.132
30/01/2019	6,9000	6,8000	6,8000	6,9000	581	3.998
29/01/2019	6,8800	6,7600	6,8000	6,8800	1.244	8.462
28/01/2019	6,8600	6,7800	6,7800	6,8600	474	3.251
25/01/2019	6,8800	6,7600	6,7800	6,8600	1.060	7.234
24/01/2019	6,8600	6,7800	6,7800	6,8600	439	3.011
23/01/2019	6,9000	6,8200	6,8200	6,8600	482	3.324
22/01/2019	6,9000	6,7600	6,7600	6,9000	520	3.563
21/01/2019	6,8400	6,7600	6,7600	6,8400	459	3.138
18/01/2019	6,8400	6,7200	6,7200	6,8400	698	4.748
17/01/2019	6,8400	6,7000	6,7200	6,8400	1.170	7.918
16/01/2019	6,8000	6,7000	6,7200	6,8000	1.086	7.314
15/01/2019	6,8600	6,7000	6,7800	6,8000	694	4.731
14/01/2019	6,8600	6,7600	6,7600	6,8600	8.372	57.104
11/01/2019	6,8400	6,7200	6,7400	6,8200	419	2.860
10/01/2019	6,8400	6,7200	6,7200	6,8200	982	6.638
09/01/2019	6,8400	6,7000	6,7200	6,8400	3.611	24.488
08/01/2019	6,7800	6,5400	6,5400	6,7800	13.622	90.651
07/01/2019	6,6400	6,6000	6,6200	6,6400	879	5.808
04/01/2019	6,6400	6,6000	6,6000	6,6200	634	4.187
03/01/2019	6,6400	6,6000	6,6000	6,6400	371	2.451
02/01/2019	6,6400	6,4600	6,5800	6,6400	460	3.024
31/12/2018	6,6400	6,6200	6,6200	6,6400	274	1.814
28/12/2018	6,6400	6,6400	6,6400	6,6400	100	664
27/12/2018	0,0000	0,0000	0,0000	6,6400	0	0
21/12/2018	6,6400	6,6000	6,6000	6,6400	301	1.987
20/12/2018	6,6400	6,6000	6,6000	6,6400	341	2.251
19/12/2018	6,6400	6,6000	6,6000	6,6400	333	2.198
18/12/2018	6,6400	6,6000	6,6000	6,6400	346	2.284
17/12/2018	6,6400	6,6000	6,6000	6,6400	395	2.610
14/12/2018	6,6400	6,6000	6,6000	6,6400	376	2.482
13/12/2018	6,6400	6,5400	6,6000	6,6400	605	3.988
12/12/2018	6,6400	6,6000	6,6000	6,6400	826	5.452
11/12/2018	6,6400	6,6200	6,6200	6,6400	476	3.153
10/12/2018	6,6400	6,6000	6,6400	6,6400	500	3.305
07/12/2018	6,6400	6,6000	6,6000	6,6400	500	3.305
06/12/2018	6,6400	6,6000	6,6000	6,6400	392	2.588
05/12/2018	6,6400	6,6000	6,6000	6,6400	415	2.740
04/12/2018	6,6400	6,6000	6,6400	6,6400	764	5.057
03/12/2018	6,6400	6,5000	6,5000	6,6400	12.163	79.926
30/11/2018	6,6000	6,6000	6,6000	6,6000	329	2.171
29/11/2018	6,6000	6,6000	6,6000	6,6000	527	3.478
28/11/2018	6,6000	6,5400	6,6000	6,6000	639	4.211
27/11/2018	6,6200	6,5400	6,5400	6,6000	544	3.590
26/11/2018	6,6000	6,5200	6,5200	6,6000	634	4.178
23/11/2018	6,6000	6,5200	6,5200	6,6000	550	3.629
22/11/2018	6,6000	6,5200	6,5200	6,6000	3.562	23.447
21/11/2018	6,6000	6,5400	6,5400	6,6000	520	3.422
20/11/2018	6,6200	6,5200	6,5200	6,6000	579	3.817
19/11/2018	6,6200	6,5400	6,5400	6,6200	1.530	10.108
16/11/2018	6,6200	6,5400	6,5400	6,6000	2.025	13.363
15/11/2018	6,6200	6,5400	6,5400	6,6200	543	3.581
14/11/2018	6,6000	6,5400	6,5400	6,6000	489	3.227
13/11/2018	6,6000	6,5400	6,5400	6,6000	468	3.088
12/11/2018	6,6000	6,5000	6,5200	6,6000	2.449	16.128
09/11/2018	6,5800	6,5000	6,5000	6,5800	469	3.077
08/11/2018	6,5600	6,5400	6,5400	6,5600	536	3.514
07/11/2018	6,5600	6,5000	6,5000	6,5600	1.074	7.043
06/11/2018	6,5600	6,4800	6,4800	6,5600	706	4.630
05/11/2018	6,6200	6,5000	6,5400	6,5600	2.715	17.775
02/11/2018	6,6400	6,5400	6,5400	6,6200	5.723	37.854
01/11/2018	6,6200	6,5400	6,5400	6,6200	16.428	108.442
31/10/2018	6,6200	6,5400	6,5400	6,6200	415	2.746
30/10/2018	6,6200	6,5400	6,5400	6,6200	415	2.746
29/10/2018	6,6200	6,5200	6,5200	6,6200	542	3.579
26/10/2018	6,6000	6,5200	6,5200	6,6000	499	3.291
25/10/2018	6,6000	6,5200	6,5200	6,6000	418	2.758
24/10/2018	6,6000	6,5200	6,5200	6,6000	422	2.784
23/10/2018	6,6000	6,5200	6,5200	6,6000	444	2.930
22/10/2018	6,6000	6,4800	6,4800	6,6000	491	3.239
19/10/2018	6,6000	6,4400	6,5400	6,5600	1.211	7.945
18/10/2018	6,5800	6,4800	6,4800	6,5800	734	4.814
17/10/2018	6,6000	6,5000	6,5000	6,5600	476	3.140
16/10/2018	6,5800	6,5000	6,5000	6,5800	462	3.039
15/10/2018	6,5800	6,4800	6,4800	6,5800	512	3.359
12/10/2018	6,5600	6,4600	6,4600	6,5600	488	3.186
11/10/2018	6,5600	6,4000	6,4600	6,5400	1.544	10.067
10/10/2018	6,5600	6,4200	6,4200	6,5400	15.234	98.898
09/10/2018	6,6200	6,4800	6,5400	6,5000	386	2.532
08/10/2018	6,6200	6,5400	6,5400	6,6200	440	2.912
05/10/2018	6,6200	6,5200	6,5200	6,6200	478	3.145
04/10/2018	6,6000	6,5200	6,5200	6,5800	3.006	19.780
03/10/2018	6,6200	6,5400	6,5400	6,5800	421	2.786
02/10/2018	6,6200	6,5600	6,5600	6,6200	423	2.799
01/10/2018	6,6200	6,5000	6,5400	6,6200	959	6.300
28/09/2018	6,6400	6,5400	6,5400	6,6000	422	2.799
27/09/2018	6,6400	6,5200	6,5200	6,6400	670	4.422
26/09/2018	6,6200	6,5400	6,5400	6,6000	658	4.349
25/09/2018	6,6200	6,5200	6,5200	6,6200	759	4.981
24/09/2018	6,6800	6,5000	6,6000	6,6000	740	4.921
21/09/2018	6,6800	6,5600	6,5600	6,6800	1.408	9.350
20/09/2018	6,6400	6,5200	6,6200	6,6400	3.485	22.882
19/09/2018	6,6200	6,5000	6,5600	6,6200	1.504	9.879
18/09/2018	6,5600	6,4400	6,4800	6,5600	1.023	6.628
17/09/2018	6,5800	6,4200	6,5000	6,5600	933	6.057
14/09/2018	6,5800	6,4600	6,4600	6,5800	415	2.723
13/09/2018	6,5800	6,4200	6,4200	6,5000	1.394	9.071
12/09/2018	6,5600	6,4200	6,4200	6,5600	780	5.093
11/09/2018	6,5200	6,3600	6,3800	6,5000	1.360	8.785
10/09/2018	6,5400	6,2800	6,2800	6,5200	12.017	76.866
07/09/2018	6,3600	6,2600	6,3000	6,3600	1.080	6.806
06/09/2018	6,4000	6,2600	6,2600	6,3400	798	5.076
05/09/2018	6,4400	6,3400	6,3400	6,3600	60	381
04/09/2018	6,4400	6,3400	6,3400	6,3800	570	3.637
03/09/2018	6,4400	6,3200	6,3200	6,4400	485	3.111
31/08/2018	6,4200	6,3400	6,3400	6,4000	31	198
30/08/2018	6,4200	6,2800	6,2800	6,4200	70	446
29/08/2018	6,4000	6,2400	6,2400	6,4000	950	5.984
28/08/2018	6,3800	6,2800	6,2800	6,3800	50	317
27/08/2018	6,3800	6,2800	6,2800	6,3800	790	4.968
24/08/2018	6,3600	6,2600	6,2800	6,3600	80	503
23/08/2018	6,3600	6,2600	6,2600	6,3600	160	1.007
22/08/2018	6,3600	6,2200	6,2200	6,3600	145	909
21/08/2018	6,4000	6,2800	6,2800	6,3200	75	473
20/08/2018	6,4200	6,2800	6,2800	6,4000	138	875
17/08/2018	6,4200	6,3000	6,3000	6,4200	180	1.140
16/08/2018	6,4200	6,3200	6,3200	6,4200	80	513
14/08/2018	6,4200	6,3200	6,3200	6,4000	135	863
13/08/2018	6,4000	6,3200	6,3200	6,4000	225	1.423
10/08/2018	6,4000	6,3000	6,3000	6,4000	70	445
09/08/2018	6,4000	6,2800	6,2800	6,4000	100	631
08/08/2018	6,3800	6,2800	6,2800	6,3800	170	1.083
07/08/2018	6,3800	6,2800	6,2800	6,3800	190	1.201
06/08/2018	6,3800	6,2800	6,2800	6,3800	120	755
03/08/2018	6,4400	6,3000	6,3400	6,3600	750	4.755
02/08/2018	6,4200	6,3400	6,3400	6,4200	50	320
01/08/2018	6,4200	6,3400	6,3400	6,4200	139	890
31/07/2018	6,4000	6,3000	6,3000	6,4000	339	2.148
30/07/2018	6,4000	6,3600	6,3600	6,4000	150	955
27/07/2018	6,3800	6,2400	6,2400	6,3800	40	252
26/07/2018	6,3800	6,2400	6,2400	6,3800	989	6.230
25/07/2018	6,3800	6,2600	6,2600	6,3800	97	609
24/07/2018	6,3800	6,2600	6,2600	6,3800	212	1.343
23/07/2018	6,3600	6,2400	6,2400	6,3600	846	5.335
20/07/2018	6,4000	6,2600	6,2600	6,3400	1.135	7.160
19/07/2018	6,4400	6,3400	6,3400	6,3800	482	3.095
18/07/2018	6,4400	6,2800	6,2800	6,4400	600	3.802
17/07/2018	6,4200	6,2800	6,2800	6,4200	150	944
16/07/2018	6,4200	6,2600	6,2600	6,4200	710	4.511
13/07/2018	6,4000	6,2600	6,2600	6,4000	982	6.258
12/07/2018	6,3800	6,2400	6,2600	6,3800	448	2.836
11/07/2018	6,3800	6,2400	6,2400	6,3600	360	2.286
10/07/2018	6,3600	6,2400	6,2400	6,3600	55	346
09/07/2018	6,3600	6,2400	6,2400	6,3600	70	440
06/07/2018	6,3600	6,2600	6,2600	6,3600	40	253
05/07/2018	6,3600	6,2600	6,2600	6,3600	150	944
04/07/2018	6,3600	6,3600	6,3600	6,3600	45	286
03/07/2018	6,3600	6,2400	6,2400	6,3600	335	2.096
02/07/2018	6,3800	6,2400	6,2400	6,3600	219	1.377
29/06/2018	6,3600	6,2200	6,2200	6,3600	640	4.059
28/06/2018	6,3600	6,2600	6,2600	6,3400	809	5.126
27/06/2018	6,3600	6,2800	6,2800	6,3600	500	3.178
26/06/2018	6,3800	6,2000	6,2000	6,3600	2.181	13.776
25/06/2018	6,3600	6,1800	6,1800	6,3000	12.564	78.713
22/06/2018	6,2800	6,1600	6,1600	6,2800	589	3.656
21/06/2018	6,2400	6,1400	6,1400	6,2400	531	3.302
20/06/2018	6,2000	6,1000	6,1200	6,2000	1.210	7.408
19/06/2018	6,2400	6,1400	6,1600	6,2000	364	2.268
18/06/2018	6,3000	6,1200	6,1200	6,2400	1.537	9.609
15/06/2018	6,2400	6,1200	6,1200	6,2400	190	1.183
14/06/2018	6,2400	6,1200	6,1200	6,2400	370	2.306
13/06/2018	6,2600	6,1400	6,1400	6,2400	369	2.285
12/06/2018	6,2400	6,1600	6,1600	6,2400	195	1.216
11/06/2018	6,2400	6,1400	6,1400	6,2400	225	1.401
08/06/2018	6,2400	6,2400	6,2400	6,2400	500	3.120
07/06/2018	6,2400	6,0800	6,0800	6,2400	325	2.008
06/06/2018	6,2200	6,0800	6,0800	6,2000	430	2.657
05/06/2018	6,2000	6,0800	6,0800	6,2000	2.200	13.435
04/06/2018	6,2000	6,0800	6,0800	6,2000	540	3.330
01/06/2018	6,2000	6,0000	6,0200	6,2000	336	2.052
31/05/2018	6,1200	6,0000	6,0000	6,1000	2.241	13.520
30/05/2018	6,1000	5,9600	5,9600	6,1000	300	1.818
29/05/2018	6,1600	6,0000	6,0800	6,0800	649	3.929
25/05/2018	6,3000	6,0800	6,1800	6,1600	2.288	14.025
24/05/2018	6,3000	6,1800	6,1800	6,3000	160	998
23/05/2018	6,3000	6,1800	6,1800	6,3000	60	375
22/05/2018	6,3000	6,2000	6,2000	6,3000	115	718
21/05/2018	6,3000	6,2000	6,2000	6,3000	330	2.054
18/05/2018	6,3000	6,1600	6,1600	6,3000	60	373
17/05/2018	6,3000	6,2000	6,2000	6,3000	200	1.250
16/05/2018	6,3400	6,1600	6,2400	6,3000	1.537	9.647
15/05/2018	6,3800	6,3400	6,3400	6,3400	94	597
14/05/2018	6,4000	6,3000	6,3000	6,3400	190	1.202
11/05/2018	6,4000	6,3000	6,3200	6,4000	1.225	7.738
10/05/2018	6,3800	6,2600	6,2600	6,3800	275	1.742
09/05/2018	6,3000	6,1800	6,1800	6,3000	200	1.248
08/05/2018	6,3400	6,1400	6,2400	6,3000	965	6.021
07/05/2018	6,3400	6,1600	6,2400	6,3400	1.245	7.760
04/05/2018	6,4200	6,2800	6,3200	6,3400	237	1.509
03/05/2018	6,4200	6,3400	6,3400	6,3800	100	638
02/05/2018	6,4200	6,2400	6,2400	6,4200	595	3.755
30/04/2018	6,4400	6,2800	6,2800	6,4000	660	4.168
27/04/2018	6,4000	6,2800	6,2800	6,4000	150	954
26/04/2018	6,4000	6,2200	6,2200	6,4000	540	3.418
25/04/2018	6,4000	6,2000	6,2600	6,3400	785	4.928
24/04/2018	6,3800	6,2800	6,2800	6,3400	140	882
23/04/2018	6,5800	6,3600	6,3600	6,3800	269	1.731
20/04/2018	6,6800	6,3600	6,3600	6,4800	937	6.087
19/04/2018	6,4600	6,3600	6,3600	6,4600	265	1.706
18/04/2018	6,4400	6,3600	6,3600	6,4400	1.399	8.969
17/04/2018	6,4400	6,2600	6,2600	6,4400	864	5.511
16/04/2018	6,3600	6,1200	6,2200	6,3600	820	5.109
13/04/2018	6,3400	6,1800	6,1800	6,3000	490	3.083
12/04/2018	6,3000	6,1200	6,1200	6,3000	624	3.851
11/04/2018	6,2400	6,0800	6,0800	6,2400	960	5.944
10/04/2018	6,2000	6,0200	6,0200	6,2000	160	976
05/04/2018	6,1600	6,0200	6,0200	6,1600	120	732
04/04/2018	6,1400	6,0000	6,0000	6,1400	140	849
03/04/2018	6,1400	6,0200	6,0200	6,1200	203	1.235
29/03/2018	6,2200	6,1200	6,1200	6,1400	290	1.783
28/03/2018	6,2400	6,1200	6,1200	6,2200	200.568	1.239.331
27/03/2018	6,2400	6,1400	6,1400	6,2200	111.531	693.733
26/03/2018	6,2200	6,1200	6,1200	6,2200	610	3.744
23/03/2018	6,2600	6,1200	6,1200	6,2000	111.085	622.255
22/03/2018	6,2800	6,1400	6,1400	6,2600	462	2.862
21/03/2018	6,2800	6,1600	6,1600	6,2800	54.210	303.711
20/03/2018	6,2800	6,1400	6,1600	6,2800	144.576	809.951
19/03/2018	6,2800	6,1400	6,1400	6,2800	166	1.030
16/03/2018	6,2800	6,1000	6,1000	6,2800	85	524
15/03/2018	6,2800	6,1400	6,1400	6,2800	85	526
14/03/2018	6,2800	6,1800	6,1800	6,2800	60	375
13/03/2018	6,2800	6,1400	6,1400	6,2800	120	743
12/03/2018	6,2800	6,0800	6,0800	6,2800	400	2.477
09/03/2018	6,2200	6,0400	6,0400	6,2200	814	4.993
08/03/2018	6,1600	5,9800	5,9800	6,1600	53	320
07/03/2018	6,1000	5,9600	5,9600	6,1000	244	1.467
06/03/2018	6,0400	5,9600	5,9600	6,0400	245	1.479
05/03/2018	6,0600	5,9600	5,9600	6,0000	576.978	3.000.330
02/03/2018	6,1000	6,0000	6,0000	6,0600	50	302
01/03/2018	6,1400	5,9400	6,0000	6,1000	4.204	25.670
28/02/2018	6,1000	6,0000	6,0000	6,1000	50	304
27/02/2018	6,1000	5,9400	5,9600	6,0800	273	1.635
26/02/2018	6,1800	6,0200	6,0200	6,1000	195	1.184
23/02/2018	6,1800	5,9800	6,0000	6,1800	1.370	8.300
22/02/2018	6,1600	6,0000	6,0000	6,1600	150	907
21/02/2018	6,1200	6,0000	6,1000	6,1200	91	554
20/02/2018	6,1800	6,0400	6,0400	6,1000	214	1.304
16/02/2018	6,1600	6,0400	6,0400	6,1600	35	214
15/02/2018	6,1400	5,9400	5,9600	6,1400	850	5.085
14/02/2018	6,0600	5,9000	5,9000	6,0600	425	2.543
13/02/2018	6,0400	5,9200	5,9200	6,0400	30	180
12/02/2018	6,0000	5,8400	5,8400	6,0000	796	4.703
09/02/2018	6,0000	5,8800	5,8800	6,0000	209	1.247
08/02/2018	6,0400	5,9000	5,9000	6,0400	391	2.338
07/02/2018	6,0200	5,8400	5,8400	6,0200	725	4.291
06/02/2018	5,9600	5,7000	5,7600	5,9600	1.650	9.516
05/02/2018	6,0400	5,9000	5,9200	5,9400	206	1.222
02/02/2018	6,1200	5,9800	5,9800	6,0400	200	1.206
01/02/2018	6,1200	5,9200	5,9200	6,1200	2.663	16.213
31/01/2018	6,0800	5,9000	5,9000	6,0800	85	505
30/01/2018	6,0400	5,8800	5,9000	6,0400	2.244	13.349
29/01/2018	6,0000	5,9000	5,9000	6,0000	60	359
26/01/2018	6,0000	5,8000	5,8000	6,0000	166	972
25/01/2018	6,1200	5,7000	5,7000	5,9200	105.211	560.737
24/01/2018	5,8000	5,6600	5,6600	5,8000	60.576	315.307
23/01/2018	5,7600	5,6200	5,6200	5,7600	409	2.331
22/01/2018	5,7400	5,5600	5,5600	5,7400	272	1.522
19/01/2018	5,6800	5,5000	5,5000	5,6800	85	480
18/01/2018	5,6400	5,5000	5,5000	5,6000	135	755
17/01/2018	5,6600	5,5200	5,5400	5,6000	4.202	23.517
16/01/2018	5,6600	5,5000	5,5400	5,6400	8.577	47.967
15/01/2018	5,6800	5,5600	5,5600	5,6400	7.886	44.728
12/01/2018	5,6600	5,4000	5,5000	5,6600	20.561	114.296
11/01/2018	5,5800	5,0200	5,2400	5,5800	384.130	1.948.174
10/01/2018	5,4400	5,3400	5,3800	5,3400	340	1.820
09/01/2018	5,5400	5,4400	5,4400	5,5400	26	143
08/01/2018	5,5200	5,3400	5,3400	5,5200	610	3.283
05/01/2018	5,4200	5,3000	5,3200	5,4200	256	1.361
04/01/2018	5,4000	5,2600	5,2600	5,4000	708	3.774
03/01/2018	5,3600	5,2600	5,2600	5,3600	32	169
02/01/2018	5,3600	5,1000	5,1000	5,3600	1.376	7.300
29/12/2017	5,1800	5,0800	5,0800	5,1800	210	1.082
28/12/2017	5,2000	5,0600	5,1000	5,1400	147	747
27/12/2017	5,1800	5,0600	5,0800	5,1800	721	3.707
22/12/2017	5,1600	5,0000	5,0400	5,1600	2.896	14.508
21/12/2017	5,1400	5,0200	5,0200	5,1400	30	153
20/12/2017	5,1200	5,0000	5,0000	5,1200	2.115	10.662
19/12/2017	5,1400	5,0200	5,1000	5,1000	736	3.721
18/12/2017	5,2600	4,9200	5,0200	5,1000	78.190	385.309
15/12/2017	5,1400	5,0200	5,0200	5,0200	184	924
14/12/2017	5,2400	5,0400	5,1400	5,1400	70.138	345.251
13/12/2017	5,3200	5,2200	5,2600	5,2600	240	1.261
12/12/2017	5,3400	5,2800	5,2800	5,3400	439	2.331
11/12/2017	5,3400	5,2600	5,2800	5,3400	149	792
08/12/2017	5,3400	5,2900	5,3400	5,3400	120	639
07/12/2017	5,3600	5,2900	5,2900	5,3400	281	1.502
06/12/2017	5,3600	5,2900	5,2900	5,3400	250	1.336
05/12/2017	5,3600	5,2800	5,2800	5,3400	255	1.363
04/12/2017	5,3700	5,2700	5,2700	5,3400	269	1.440
01/12/2017	5,3400	5,2500	5,2500	5,3400	1.290	6.807
30/11/2017	5,3500	5,3000	5,3000	5,3100	259	1.382
29/11/2017	5,3700	5,2700	5,3000	5,3600	315	1.683
28/11/2017	5,3700	5,3100	5,3100	5,3500	267	1.433
27/11/2017	5,3900	5,2900	5,3000	5,3400	814	4.341
24/11/2017	5,3900	5,3100	5,3100	5,3700	318	1.712
23/11/2017	5,3800	5,2900	5,2900	5,3600	335	1.797
22/11/2017	5,4000	5,2900	5,3300	5,3500	1.616	8.606
21/11/2017	5,3800	5,2700	5,2900	5,3800	3.187	16.986
20/11/2017	5,3900	5,2900	5,3300	5,3500	1.215	6.466
17/11/2017	5,3800	5,2700	5,2700	5,3800	784	4.206
16/11/2017	5,3800	5,2900	5,3100	5,3200	1.015	5.409
15/11/2017	5,4500	5,2900	5,3000	5,3700	1.374	7.327
14/11/2017	5,3800	5,2700	5,2700	5,3800	467	2.510
13/11/2017	5,4400	5,3400	5,3400	5,3500	200	1.069
10/11/2017	5,4400	5,3100	5,3500	5,4200	1.247	6.719
09/11/2017	5,4500	5,3400	5,3500	5,4400	635	3.443
08/11/2017	5,4500	5,3600	5,3600	5,4400	504	2.740
07/11/2017	5,4500	5,3500	5,3600	5,4400	1.304	7.024
06/11/2017	5,4500	5,3500	5,3500	5,4400	529	2.876
03/11/2017	5,4500	5,3200	5,3600	5,4500	1.610	8.682
02/11/2017	5,4500	5,3300	5,3400	5,4500	1.023	5.473
01/11/2017	5,4200	5,3100	5,3200	5,4200	1.316	7.074
31/10/2017	5,4500	5,3200	5,3500	5,4000	683	3.680
30/10/2017	5,4400	5,3500	5,3500	5,4300	897	4.861
27/10/2017	5,4200	5,3400	5,3400	5,4200	1.084	5.856
26/10/2017	5,4300	5,2800	5,2800	5,4200	3.075	16.492
25/10/2017	5,4200	5,3200	5,3200	5,3800	1.775	9.571
24/10/2017	5,4200	5,2900	5,2900	5,4000	1.893	10.144
23/10/2017	5,4100	5,2300	5,2900	5,3900	1.830	9.832
20/10/2017	5,4000	5,2200	5,2300	5,4000	12.130	64.617
19/10/2017	5,3600	5,2700	5,2700	5,3100	1.296	6.915
18/10/2017	5,3700	5,2800	5,2900	5,3500	1.009	5.387
17/10/2017	5,3700	5,2900	5,2900	5,3700	753	4.000
16/10/2017	5,3700	5,2800	5,2800	5,3700	721	3.863
13/10/2017	5,3600	5,2500	5,2500	5,3600	3.545	18.795
12/10/2017	5,3400	5,2500	5,2500	5,3200	855	4.520
11/10/2017	5,3500	5,2500	5,2500	5,3200	850	4.544
10/10/2017	5,3300	5,2000	5,2000	5,3300	2.220	11.710
09/10/2017	5,2900	5,2000	5,2000	5,2900	1.079	5.701
06/10/2017	5,3200	5,1400	5,2200	5,2700	6.326	32.947
05/10/2017	5,3100	5,2000	5,2200	5,2900	1.799	9.457
04/10/2017	5,2900	5,1500	5,1500	5,2900	1.077	5.679
03/10/2017	5,2500	5,0700	5,1100	5,2500	3.290	16.986
02/10/2017	5,2000	5,1000	5,1000	5,2000	1.144	5.921
29/09/2017	5,1800	4,9600	5,0100	5,1800	6.416	32.510
28/09/2017	5,0700	4,9800	4,9800	5,0700	746	3.778
27/09/2017	5,0600	4,9800	4,9800	5,0300	10.582	53.437
26/09/2017	5,0500	4,9300	4,9300	5,0500	590	2.961
25/09/2017	5,0400	4,9600	4,9800	5,0200	619	3.096
22/09/2017	5,0400	4,9000	4,9100	5,0400	1.013	5.015
21/09/2017	5,0200	4,8300	4,8300	5,0000	4.635	22.905
20/09/2017	4,9600	4,8600	4,9600	4,9200	499	2.463
19/09/2017	5,1500	4,9200	5,0000	4,9600	4.857	24.100
18/09/2017	5,0200	4,9000	4,9000	4,9800	1.529	7.573
15/09/2017	5,2000	4,9900	5,0000	5,0000	13.127	66.684
14/09/2017	5,1900	5,1000	5,1100	5,1200	412	2.119
13/09/2017	5,2000	5,1000	5,1000	5,2000	357	1.839
12/09/2017	5,2000	5,0100	5,1000	5,2000	11.130	56.760
11/09/2017	5,2000	5,1000	5,1000	5,2000	316	1.616
08/09/2017	5,2000	5,0900	5,1200	5,1800	401	2.058
07/09/2017	5,2200	5,1100	5,1100	5,2000	84	436
06/09/2017	5,2200	5,1400	5,1400	5,2200	30	155
05/09/2017	5,2000	5,1000	5,1000	5,2000	131	671
04/09/2017	5,2400	5,1500	5,1500	5,2000	28	145
01/09/2017	5,2400	5,1200	5,1200	5,2400	172	889
31/08/2017	5,2500	5,1500	5,1500	5,2200	960	4.965
30/08/2017	5,2500	5,1500	5,1500	5,2500	51	265
29/08/2017	5,2600	5,2000	5,2000	5,2100	100	522
28/08/2017	5,2600	5,1700	5,1700	5,2600	319	1.673
25/08/2017	5,2800	5,1800	5,1800	5,2600	110	578
24/08/2017	5,2500	5,1700	5,1700	5,2500	161	841
23/08/2017	5,2500	5,1700	5,1700	5,2500	120	628
22/08/2017	5,2200	5,1000	5,1200	5,2200	1.210	6.198
21/08/2017	5,2500	5,1600	5,1600	5,2000	40	208
18/08/2017	5,2300	5,1600	5,1600	5,2100	50	260
17/08/2017	5,2100	5,1300	5,1300	5,2100	41	212
16/08/2017	5,2100	5,1100	5,1100	5,1800	45	233
14/08/2017	5,1700	5,1400	5,1400	5,1600	40	206
11/08/2017	5,1800	5,0800	5,0800	5,1400	435	2.216
10/08/2017	5,1800	5,1000	5,1000	5,1800	120	620
09/08/2017	5,1600	5,0500	5,0500	5,1600	120	608
08/08/2017	5,1600	5,0800	5,0800	5,1600	133	684
07/08/2017	5,1500	5,0500	5,0500	5,1500	120	609
04/08/2017	5,1500	5,0800	5,0800	5,1500	100	513
03/08/2017	5,1300	5,0200	5,0200	5,1300	100	505
02/08/2017	5,1100	5,0600	5,0600	5,1100	40	204
01/08/2017	5,1100	5,0400	5,0400	5,1100	80	408
31/07/2017	5,1200	5,0400	5,0400	5,0900	260	1.313
28/07/2017	5,1300	5,0500	5,0500	5,1300	150	768
27/07/2017	5,1300	5,0500	5,0500	5,1000	690	3.503
26/07/2017	5,1500	5,0700	5,0700	5,1100	339	1.727
25/07/2017	5,1900	5,1100	5,1100	5,1300	208	1.074
24/07/2017	5,1900	5,1400	5,1800	5,1900	270	1.398
21/07/2017	5,1400	5,0800	5,0800	5,1400	167	858
20/07/2017	5,2100	5,1000	5,1000	5,1200	875	4.478
19/07/2017	5,1900	5,0800	5,0800	5,1900	436	2.244
18/07/2017	5,2400	5,1500	5,1500	5,1700	446	2.303
17/07/2017	5,2500	5,1300	5,1300	5,2400	167	875
14/07/2017	5,2300	5,1100	5,1100	5,2300	360	1.866
13/07/2017	5,2200	5,1000	5,1000	5,2200	220	1.135
12/07/2017	5,2000	5,1200	5,1200	5,2000	89	461
11/07/2017	5,2000	5,1000	5,1000	5,2000	211	1.082
10/07/2017	5,2100	5,1000	5,1000	5,2000	391	2.023
07/07/2017	5,2200	5,1100	5,1100	5,1400	1.274	6.558
06/07/2017	5,2200	5,1500	5,2100	5,2200	489	2.537
05/07/2017	5,2200	5,0200	5,0200	5,2200	2.599	13.337
04/07/2017	5,1100	5,0000	5,0000	5,1100	280	1.408
03/07/2017	5,1100	5,0000	5,0000	5,1000	560	2.829
30/06/2017	5,0900	4,9700	5,0500	5,0900	462	2.338
29/06/2017	5,0500	4,9400	4,9400	5,0500	321	1.618
28/06/2017	5,0700	4,9700	4,9800	5,0500	500	2.518
27/06/2017	5,0700	4,9300	4,9300	5,0700	959	4.811
26/06/2017	5,0400	4,9600	4,9600	5,0400	411	2.060
23/06/2017	5,0100	4,9000	4,9000	5,0100	160	800
22/06/2017	5,0400	4,9500	4,9500	5,0000	436	2.178
21/06/2017	5,0500	4,9700	4,9700	5,0300	571	2.881
20/06/2017	5,1100	4,9800	4,9800	5,0500	724	3.661
19/06/2017	5,1000	4,9600	4,9600	5,1000	703	3.564
16/06/2017	5,0600	4,9600	4,9600	5,0600	488	2.444
15/06/2017	5,0300	4,9600	5,0000	5,0300	8.422	42.106
14/06/2017	5,0000	4,8800	4,8800	5,0000	884	4.370
13/06/2017	4,9400	4,8700	4,8700	4,9400	371	1.832
12/06/2017	4,9400	4,8700	4,8700	4,9400	520	2.568
09/06/2017	4,9400	4,8800	4,8800	4,9400	762	3.763
08/06/2017	4,9400	4,8600	4,8600	4,9400	1.398	6.865
07/06/2017	4,9200	4,8400	4,8400	4,9100	1.719	8.385
06/06/2017	4,9300	4,8400	4,8400	4,8900	1.396	6.878
02/06/2017	4,9300	4,8000	4,8500	4,9300	2.089	10.183
01/06/2017	4,9000	4,8100	4,8100	4,9000	1.340	6.495
31/05/2017	4,8800	4,8100	4,8100	4,8600	1.810	8.816
30/05/2017	4,8800	4,8200	4,8200	4,8800	1.268	6.187
29/05/2017	4,9000	4,8000	4,8200	4,8800	1.971	9.546
26/05/2017	4,8800	4,8000	4,8000	4,8800	1.295	6.316
25/05/2017	4,9000	4,8200	4,8200	4,8600	1.311	6.419
24/05/2017	4,9600	4,8700	4,8700	4,8800	1.273	6.298
23/05/2017	4,9500	4,8700	4,8700	4,9500	1.214	6.008
22/05/2017	4,9600	4,8700	4,8700	4,9500	2.060	10.137
19/05/2017	4,9500	4,8700	4,8700	4,9500	1.561	7.713
18/05/2017	4,9500	4,8700	4,8700	4,9500	1.194	5.909
17/05/2017	4,9500	4,8500	4,8500	4,9500	1.530	7.521
16/05/2017	4,9200	4,8300	4,8400	4,9200	1.672	8.172
15/05/2017	4,9000	4,8300	4,8300	4,9000	2.310	11.299
12/05/2017	4,9500	4,8700	4,8700	4,8800	12.434	60.782
11/05/2017	4,9500	4,8100	4,8400	4,9500	20.112	97.573
10/05/2017	4,9200	4,5000	4,5000	4,9200	47.435	220.767
09/05/2017	4,6000	4,5000	4,5000	4,6000	198	909
08/05/2017	4,6000	4,5100	4,5500	4,6000	398	1.819
05/05/2017	4,6000	4,4300	4,5100	4,6000	1.739	7.761
04/05/2017	4,6100	4,5000	4,5000	4,6000	347	1.586
03/05/2017	4,6500	4,5500	4,5900	4,6000	890	4.083
02/05/2017	4,6500	4,5700	4,5700	4,6400	487	2.249
28/04/2017	4,6500	4,5300	4,5300	4,6200	1.054	4.822
27/04/2017	4,6400	4,5300	4,5300	4,6200	365	1.675
26/04/2017	4,6000	4,4900	4,4900	4,6000	215	987
25/04/2017	4,5900	4,4700	4,4700	4,5900	485	2.198
24/04/2017	4,5400	4,4000	4,4000	4,5400	648	2.930
21/04/2017	4,5100	4,3200	4,3200	4,5100	962	4.294
20/04/2017	4,4900	4,3600	4,4600	4,3700	2.001	8.760
19/04/2017	4,5500	4,4100	4,4100	4,5300	200	894
18/04/2017	4,5600	4,5000	4,5000	4,5100	458	2.064
13/04/2017	4,5600	4,4500	4,4500	4,5600	37	165
12/04/2017	4,5600	4,4600	4,4600	4,5600	302	1.365
11/04/2017	4,5300	4,4400	4,4400	4,5300	362	1.623
10/04/2017	4,5200	4,4000	4,4000	4,5200	351	1.574
07/04/2017	4,5200	4,3700	4,3700	4,5200	580	2.559
06/04/2017	4,4500	4,3400	4,3400	4,4500	200	883
05/04/2017	4,4100	4,3500	4,3500	4,4100	175	762
04/04/2017	4,4600	4,3900	4,3900	4,4000	662	2.918
03/04/2017	4,4600	4,3900	4,3900	4,4600	513	2.271
31/03/2017	4,4900	4,3600	4,3600	4,4600	100	441
30/03/2017	4,5000	4,3800	4,3800	4,5000	388	1.718
29/03/2017	4,4500	4,3100	4,3100	4,4500	337	1.479
28/03/2017	4,4200	4,2900	4,2900	4,4100	311	1.354
27/03/2017	4,3700	4,3000	4,3000	4,3700	507	2.197
24/03/2017	4,3700	4,3100	4,3100	4,3600	945	4.103
23/03/2017	4,3700	4,2600	4,2600	4,3700	222	961
22/03/2017	4,3600	4,2900	4,2900	4,3600	2.472	10.645
21/03/2017	4,3600	4,3000	4,3000	4,3600	140	602
20/03/2017	4,3600	4,2900	4,2900	4,3600	599	2.593
17/03/2017	4,3700	4,2800	4,2800	4,3700	976	4.216
16/03/2017	4,3500	4,2500	4,2600	4,3500	630	2.716
15/03/2017	4,3800	4,3000	4,3200	4,3400	858	3.711
14/03/2017	4,4700	4,3400	4,3400	4,3800	528	2.318
13/03/2017	4,4500	4,3400	4,3400	4,4400	961	4.210
10/03/2017	4,4500	4,3000	4,3000	4,4500	122	538
09/03/2017	4,4200	4,3000	4,3000	4,4200	166	731
08/03/2017	4,3800	4,2700	4,2700	4,3800	230	995
07/03/2017	4,3400	4,2700	4,2700	4,3400	535	2.305
06/03/2017	4,3600	4,2800	4,3200	4,3400	231	1.000
03/03/2017	4,3500	4,2600	4,2600	4,3500	100	427
02/03/2017	4,3700	4,2800	4,2800	4,3600	581	2.512
01/03/2017	4,3500	4,2800	4,2800	4,3500	620	2.677
28/02/2017	4,3400	4,2700	4,2700	4,3400	173	741
24/02/2017	4,3400	4,2400	4,2400	4,3100	422	1.803
23/02/2017	4,3800	4,2700	4,3000	4,3200	848	3.646
22/02/2017	4,3700	4,3100	4,3100	4,3600	141	608
21/02/2017	4,3800	4,2600	4,3200	4,3700	756	3.268
20/02/2017	4,3700	4,2300	4,2700	4,3700	1.191	5.106
17/02/2017	4,3600	4,2500	4,2500	4,3600	158	675
16/02/2017	4,3200	4,2300	4,2300	4,3200	343	1.469
15/02/2017	4,3400	4,2600	4,2600	4,3100	391	1.669
14/02/2017	4,3400	4,2400	4,2400	4,3400	221	939
13/02/2017	4,3000	4,2100	4,2100	4,3000	679	2.890
10/02/2017	4,3000	4,1800	4,1800	4,3000	200	855
09/02/2017	4,2500	4,1800	4,1800	4,2500	212	899
08/02/2017	4,2900	4,2000	4,2000	4,2500	226	959
07/02/2017	4,2900	4,1800	4,1800	4,2900	214	909
06/02/2017	4,2600	4,1600	4,2200	4,2500	468	1.968
03/02/2017	4,2600	4,1600	4,1800	4,2600	1.220	5.119
02/02/2017	4,2500	4,1700	4,1700	4,2500	206	872
01/02/2017	4,2300	4,1400	4,1400	4,2300	435	1.825
31/01/2017	4,2300	4,1100	4,1600	4,2100	1.095	4.555
30/01/2017	4,2600	4,1600	4,1600	4,2000	400	1.676
27/01/2017	4,3000	4,1700	4,2200	4,2300	1.405	5.937
26/01/2017	4,3300	4,2500	4,2500	4,3200	295	1.264
25/01/2017	4,3300	4,2800	4,2800	4,3200	52	222
24/01/2017	4,3200	4,2500	4,2500	4,3200	352	1.513
23/01/2017	4,3200	4,2000	4,2300	4,3200	1.463	6.237
20/01/2017	4,3100	4,2300	4,2300	4,3100	264	1.126
19/01/2017	4,3200	4,2300	4,2300	4,3000	496	2.119
18/01/2017	4,3200	4,2200	4,2200	4,3200	530	2.262
17/01/2017	4,3000	4,2300	4,2300	4,3000	259	1.101
16/01/2017	4,2900	4,2300	4,2500	4,2900	447	1.899
13/01/2017	4,3200	4,2700	4,2700	4,2800	366	1.566
12/01/2017	4,3200	4,1900	4,2000	4,3200	1.929	8.189
11/01/2017	4,3000	4,2700	4,2700	4,2900	593	2.535
10/01/2017	4,2700	4,2000	4,2000	4,2700	425	1.806
09/01/2017	4,2600	4,1800	4,1800	4,2600	360	1.530
05/01/2017	4,2500	4,2000	4,2000	4,2500	60	252
04/01/2017	4,2900	4,1900	4,1900	4,2900	484	2.060
03/01/2017	4,3200	4,0900	4,1400	4,2500	10.628	44.212
02/01/2017	4,2500	4,0700	4,2500	4,2000	2.022	8.342

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
16:49:18.441	453.151,00	7,90	3,00	7,88	7,90
15:51:52.656	363.583,00	7,90	5,00	7,88	7,90
15:46:03.651	357.416,00	7,90	100,00	7,88	7,90
13:22:35.284	220.717,00	7,90	40,00	7,90	7,98
13:22:35.284	220.716,00	7,90	100,00	7,90	7,98
13:07:14.195	201.948,00	7,96	90,00	7,88	7,96
13:07:12.574	201.857,00	7,96	300,00	7,88	7,96
13:07:10.985	201.832,00	7,96	390,00	7,88	7,96
13:04:42.874	198.444,00	7,90	132,00	7,88	7,90
13:02:20.725	194.557,00	7,90	20,00	7,88	7,90

Realtime ΓΔ	0,85 0,06% 1.382,68
Τζίρος	149.53 εκ
Τελ. Ενημ.	17:24
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5705.45	-1.8615%
DAX	19077.54	-0.9337%
SXXP	511.51	-1.251%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.08863
EUR/CHF	0.94003
USD/ZAR	17.6307
Όλες οι Ισοτιμίες

BTC/USD	70344.5
Χρυσός	2747.28

Αγορές

Premium Services

Χρηματιστήριο \

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV