Χρηματιστήριο \

ΙΝΤΡΑΛΟΤ Α.Ε. (ΚΟ)

ΙΝΛΟΤ

Κατηγορία: GR_ΕΠΙΤΗΡΗΣΗΣ
Κλάδος: Τυχερά Παιχνίδια
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA HELMSI FTSE_CD
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

1,0120

Τελ. Ενημ.:

17:25

-0,02 -2,00%

Συν.Όγκος 2063724
Όγκος πακέτων 0
Όγκος τελ.πράξης 2704
Τζίρος 2081836
Πράξεις 1035

Πώληση

9 Εντολές 107186 x 1,012

Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIIIII
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

0,9900 1,0440

Άνοιγμα 1,03

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,72 1,28

Άνοιγμα τελευτ. δημοπρ. 1.0120
Όγκος ανοιγ. τελ. δημ. 199078

Προηγ. Κλείσιμο

1.0340 -0.0360 -3.3645 %

Μέσος σταθμικό 1.0088
Εμπορευσιμότητα 0.3416
Κεφαλαιοποίηση € 611344768 εκ
Αρ. Μετοχών 604095621

Απόδοση

Αρχή εβδ.

-4,26%

7 ημερών

-4,26%

1 μηνός

-7,84%

3 μηνών

-16,21%

6 μηνών

-9,93%

1 έτους

47,71%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

29/10/2024 17:27

ΙΝΤΡΑΛΟΤ Α.Ε. - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση για μεταβολή ποσοστού μετόχων σε επίπεδο δικαιωμάτων ψήφου

25/10/2024 18:52

ΙΝΤΡΑΛΟΤ Α.Ε. - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών

24/10/2024 18:13

ΙΝΤΡΑΛΟΤ Α.Ε. - Ανακοίνωση ρυθμιζόμενης πληροφορίας του Ν. 3556/2007: Γνωστοποίηση συναλλαγών

24/10/2024 17:37

ΙΝΤΡΑΛΟΤ Α.Ε. - Ανακοίνωση ρυθμιζόμενης πληροφορίας του Ν. 3556/2007: Γνωστοποίηση συναλλαγών

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
31/10/2024	1,0440	0,9900	1,0340	1,0120	2.063.724	2.081.836
30/10/2024	1,0880	1,0300	1,0700	1,0340	609.049	637.241
29/10/2024	1,0840	1,0560	1,0760	1,0700	487.615	522.665
25/10/2024	1,1080	1,0640	1,0740	1,0800	920.750	996.254
24/10/2024	1,0900	1,0720	1,0880	1,0840	295.055	318.830
23/10/2024	1,0980	1,0720	1,0780	1,0800	574.665	621.196
22/10/2024	1,0780	1,0520	1,0700	1,0600	413.172	438.344
21/10/2024	1,1000	1,0700	1,1000	1,0700	701.183	756.272
18/10/2024	1,1060	1,0700	1,0900	1,1000	867.976	943.001
17/10/2024	1,1000	1,0860	1,0960	1,0900	453.594	494.782
16/10/2024	1,1000	1,0860	1,0980	1,0960	180.822	197.890
15/10/2024	1,1100	1,0840	1,0900	1,0980	317.552	346.582
14/10/2024	1,1100	1,0840	1,0840	1,0900	563.536	616.963
11/10/2024	1,0960	1,0460	1,0620	1,0840	786.870	840.199
10/10/2024	1,0860	1,0580	1,0720	1,0580	608.958	651.573
09/10/2024	1,1000	1,0700	1,0880	1,0800	721.946	782.782
08/10/2024	1,1080	1,0860	1,1080	1,0940	1.636.482	1.796.802
07/10/2024	1,1280	1,1000	1,1100	1,1000	311.870	347.732
04/10/2024	1,1240	1,1040	1,1060	1,1100	403.327	448.238
03/10/2024	1,1180	1,0900	1,1100	1,1100	647.270	718.054
02/10/2024	1,1380	1,1160	1,1260	1,1160	470.130	529.169
01/10/2024	1,1500	1,1180	1,1220	1,1440	518.111	590.016
30/09/2024	1,1380	1,1100	1,1380	1,1220	769.134	864.563
27/09/2024	1,1520	1,1320	1,1500	1,1340	571.808	651.700
26/09/2024	1,1600	1,1400	1,1540	1,1500	920.792	1.058.455
25/09/2024	1,1560	1,1400	1,1560	1,1500	494.357	567.605
24/09/2024	1,1700	1,1500	1,1660	1,1500	537.913	621.919
23/09/2024	1,1680	1,1440	1,1640	1,1560	14.868.174	17.809.782
20/09/2024	1,1900	1,1480	1,1720	1,1540	8.296.902	9.591.103
19/09/2024	1,1820	1,1300	1,1300	1,1660	1.420.541	1.639.040
18/09/2024	1,1500	1,1260	1,1480	1,1300	735.245	834.711
17/09/2024	1,1540	1,1340	1,1400	1,1500	346.093	395.331
16/09/2024	1,1660	1,1380	1,1640	1,1440	421.763	485.238
13/09/2024	1,1680	1,1240	1,1260	1,1640	663.547	761.416
12/09/2024	1,1600	1,1260	1,1420	1,1260	545.585	622.541
11/09/2024	1,1600	1,1280	1,1420	1,1420	364.520	415.125
10/09/2024	1,1720	1,1400	1,1720	1,1520	356.266	409.709
09/09/2024	1,1800	1,1580	1,1800	1,1640	344.813	402.563
06/09/2024	1,1800	1,1660	1,1680	1,1800	115.207	135.191
05/09/2024	1,1800	1,1600	1,1720	1,1800	346.027	406.127
04/09/2024	1,1760	1,1520	1,1560	1,1600	428.041	497.775
03/09/2024	1,1900	1,1760	1,1880	1,1800	431.605	510.184
02/09/2024	1,1960	1,1660	1,1900	1,1880	430.635	511.184
30/08/2024	1,2020	1,1760	1,1840	1,2020	1.702.726	2.030.141
29/08/2024	1,1820	1,1500	1,1600	1,1700	476.436	558.864
28/08/2024	1,1800	1,1540	1,1800	1,1540	1.059.230	1.232.193
27/08/2024	1,2060	1,1700	1,1880	1,1700	799.191	948.043
26/08/2024	1,2100	1,1600	1,1700	1,1880	2.037.168	2.417.899
23/08/2024	1,1600	1,1280	1,1280	1,1480	476.284	547.810
22/08/2024	1,1360	1,1080	1,1080	1,1280	743.828	837.706
21/08/2024	1,1320	1,1100	1,1160	1,1100	208.200	232.407
20/08/2024	1,1200	1,1080	1,1120	1,1100	667.763	743.810
19/08/2024	1,1260	1,1120	1,1260	1,1220	438.764	491.128
16/08/2024	1,1380	1,1160	1,1160	1,1240	2.406.007	2.708.908
14/08/2024	1,1200	1,1040	1,1140	1,1080	1.289.470	1.435.085
13/08/2024	1,1160	1,0960	1,1160	1,1100	611.355	676.047
12/08/2024	1,1200	1,1000	1,1100	1,1060	376.438	417.041
09/08/2024	1,1480	1,1000	1,1160	1,1020	1.353.820	1.515.788
08/08/2024	1,1340	1,1060	1,1200	1,1240	420.779	470.881
07/08/2024	1,1400	1,1080	1,1100	1,1240	447.701	503.612
06/08/2024	1,1480	1,0880	1,1380	1,1080	1.267.938	1.422.440
05/08/2024	1,1380	1,0400	1,1300	1,1100	3.671.222	4.022.961
02/08/2024	1,2300	1,1960	1,2300	1,1960	1.368.746	1.659.903
01/08/2024	1,2340	1,2120	1,2340	1,2300	1.122.920	1.372.179
31/07/2024	1,2380	1,2160	1,2240	1,2340	746.406	917.337
30/07/2024	1,2460	1,2300	1,2340	1,2340	162.977	201.485
29/07/2024	1,2500	1,2220	1,2500	1,2460	394.154	487.839
26/07/2024	1,2540	1,2440	1,2500	1,2500	1.112.987	1.391.203
25/07/2024	1,2580	1,2320	1,2480	1,2500	1.182.997	1.476.890
24/07/2024	1,2480	1,2320	1,2400	1,2480	2.018.869	2.566.455
23/07/2024	1,2600	1,2400	1,2480	1,2500	575.869	719.079
22/07/2024	1,2620	1,2480	1,2600	1,2600	530.220	665.963
19/07/2024	1,2800	1,2460	1,2800	1,2500	1.376.902	1.722.013
18/07/2024	1,2760	1,2480	1,2540	1,2700	1.284.394	1.617.324
17/07/2024	1,2780	1,2580	1,2700	1,2580	334.550	422.504
16/07/2024	1,2700	1,2300	1,2500	1,2700	717.743	898.456
15/07/2024	1,2900	1,2480	1,2680	1,2560	1.927.805	2.431.212
12/07/2024	1,2940	1,2360	1,2640	1,2760	1.608.833	2.053.037
11/07/2024	1,2700	1,2360	1,2420	1,2640	517.450	649.272
10/07/2024	1,2720	1,2420	1,2600	1,2420	795.870	1.000.862
09/07/2024	1,2740	1,2240	1,2320	1,2680	1.577.715	1.984.941
08/07/2024	1,2380	1,2200	1,2220	1,2300	429.269	527.578
05/07/2024	1,2460	1,2180	1,2320	1,2300	1.734.220	2.140.810
04/07/2024	1,2600	1,1900	1,2020	1,2320	2.689.557	3.315.348
03/07/2024	1,2040	1,1600	1,1720	1,2000	1.471.423	1.752.823
02/07/2024	1,1760	1,1620	1,1760	1,1620	369.990	431.906
01/07/2024	1,1820	1,1660	1,1820	1,1740	696.349	817.427
28/06/2024	1,1760	1,1420	1,1420	1,1760	1.720.821	2.010.471
27/06/2024	1,1600	1,1420	1,1600	1,1540	465.451	536.671
26/06/2024	1,1780	1,1340	1,1660	1,1500	1.783.496	2.074.297
25/06/2024	1,1660	1,0940	1,0940	1,1540	4.340.882	5.022.989
21/06/2024	1,1020	1,0720	1,0800	1,0940	546.548	592.829
20/06/2024	1,1060	1,0780	1,1060	1,0800	688.230	749.711
19/06/2024	1,1100	1,0800	1,0900	1,0900	570.063	621.554
18/06/2024	1,1200	1,0920	1,0920	1,0960	649.092	717.086
17/06/2024	1,1280	1,0860	1,1140	1,1000	776.135	850.897
14/06/2024	1,1200	1,0620	1,1100	1,1140	1.160.355	1.271.254
13/06/2024	1,1440	1,1080	1,1300	1,1080	421.134	472.936
12/06/2024	1,1480	1,1220	1,1220	1,1280	393.567	446.000
11/06/2024	1,1640	1,1220	1,1400	1,1220	247.942	281.489
10/06/2024	1,1560	1,1340	1,1400	1,1400	562.643	642.810
07/06/2024	1,1760	1,1460	1,1500	1,1580	342.170	395.177
06/06/2024	1,1880	1,1600	1,1860	1,1600	362.151	425.963
05/06/2024	1,1700	1,1500	1,1500	1,1640	507.211	589.301
04/06/2024	1,1700	1,1380	1,1700	1,1400	343.321	393.078
03/06/2024	1,1980	1,1600	1,1740	1,1680	443.489	522.094
31/05/2024	1,1700	1,1200	1,1300	1,1700	1.831.093	2.122.854
30/05/2024	1,1460	1,1100	1,1460	1,1100	450.606	505.646
29/05/2024	1,1640	1,1080	1,1340	1,1300	408.410	463.608
28/05/2024	1,1580	1,1340	1,1480	1,1340	276.283	316.109
27/05/2024	1,1680	1,1520	1,1680	1,1520	222.694	257.961
24/05/2024	1,1680	1,1460	1,1480	1,1540	325.469	376.511
23/05/2024	1,1720	1,1520	1,1640	1,1560	334.837	388.597
22/05/2024	1,1780	1,1540	1,1780	1,1640	860.839	1.006.279
21/05/2024	1,1860	1,1700	1,1860	1,1700	250.715	294.192
20/05/2024	1,2100	1,1860	1,1900	1,1860	495.560	594.499
17/05/2024	1,2060	1,1700	1,1700	1,1860	1.167.761	1.389.926
16/05/2024	1,1760	1,1400	1,1500	1,1640	915.134	1.064.310
15/05/2024	1,1580	1,1400	1,1500	1,1400	861.092	987.447
14/05/2024	1,1480	1,1260	1,1400	1,1380	593.039	672.910
13/05/2024	1,1680	1,1400	1,1540	1,1400	377.461	433.375
09/05/2024	1,1600	1,1400	1,1500	1,1480	268.260	307.401
08/05/2024	1,1740	1,1480	1,1480	1,1500	756.703	875.821
02/05/2024	1,1580	1,1400	1,1400	1,1480	368.817	424.183
30/04/2024	1,1600	1,1400	1,1560	1,1480	442.705	508.385
29/04/2024	1,1620	1,1320	1,1500	1,1560	468.665	538.531
26/04/2024	1,1500	1,1260	1,1460	1,1340	423.979	483.254
25/04/2024	1,1680	1,1200	1,1400	1,1260	786.367	895.980
24/04/2024	1,1820	1,1400	1,1680	1,1400	1.132.901	1.316.507
23/04/2024	1,1760	1,1280	1,1340	1,1700	1.675.888	1.932.233
22/04/2024	1,1360	1,1100	1,1100	1,1320	1.128.061	1.272.626
19/04/2024	1,0980	1,0560	1,0560	1,0880	927.906	1.005.770
18/04/2024	1,0800	1,0280	1,0480	1,0800	894.269	943.849
17/04/2024	1,0580	1,0200	1,0200	1,0460	791.527	826.124
16/04/2024	1,0400	1,0140	1,0300	1,0140	1.336.095	1.369.665
15/04/2024	1,0680	1,0160	1,0560	1,0440	2.925.042	3.052.200
12/04/2024	1,1380	1,0760	1,1200	1,0840	1.110.356	1.225.555
11/04/2024	1,1420	1,1200	1,1420	1,1200	370.998	417.907
10/04/2024	1,1480	1,1200	1,1400	1,1340	565.117	641.258
09/04/2024	1,1440	1,1260	1,1360	1,1260	514.229	582.356
08/04/2024	1,1400	1,1040	1,1200	1,1360	552.986	621.778
05/04/2024	1,1200	1,0860	1,1200	1,1100	1.215.328	1.334.585
04/04/2024	1,1400	1,1200	1,1320	1,1200	504.287	567.050
03/04/2024	1,1360	1,1180	1,1360	1,1320	787.548	885.861
02/04/2024	1,1480	1,1200	1,1400	1,1360	1.711.584	1.938.796
28/03/2024	1,1760	1,1280	1,1280	1,1680	856.900	994.237
27/03/2024	1,1460	1,1120	1,1400	1,1280	835.244	937.824
26/03/2024	1,1640	1,1200	1,1540	1,1380	641.994	732.821
22/03/2024	1,1800	1,1620	1,1660	1,1620	495.164	578.592
21/03/2024	1,1900	1,1560	1,1800	1,1760	477.666	560.374
20/03/2024	1,1840	1,1500	1,1500	1,1740	609.372	712.269
19/03/2024	1,1740	1,1500	1,1700	1,1600	515.110	598.839
14/03/2024	1,1920	1,1700	1,1800	1,1800	686.489	810.554
13/03/2024	1,1980	1,1520	1,1580	1,1740	613.127	723.726
12/03/2024	1,1700	1,1440	1,1500	1,1580	949.527	1.096.508
11/03/2024	1,2080	1,1480	1,1960	1,1480	725.122	852.599
08/03/2024	1,1960	1,1740	1,1880	1,1960	643.566	762.492
06/03/2024	1,2220	1,2020	1,2080	1,2020	349.891	423.919
05/03/2024	1,2380	1,2200	1,2260	1,2240	387.753	475.989
04/03/2024	1,2400	1,2100	1,2400	1,2200	673.986	823.522
01/03/2024	1,2640	1,2300	1,2500	1,2340	1.028.585	1.279.230
29/02/2024	1,2500	1,1820	1,1840	1,2500	10.495.400	13.025.423
28/02/2024	1,1700	1,1020	1,1560	1,1680	2.838.115	3.239.721
27/02/2024	1,1960	1,1620	1,1960	1,1620	1.277.374	1.496.003
26/02/2024	1,2200	1,1700	1,2060	1,1900	1.298.074	1.543.854
23/02/2024	1,2000	1,1780	1,2000	1,1980	1.356.689	1.611.452
22/02/2024	1,2040	1,1780	1,1900	1,2000	1.119.814	1.336.206
21/02/2024	1,2080	1,1680	1,1940	1,1800	1.919.034	2.272.831
20/02/2024	1,2400	1,1920	1,2360	1,1920	1.959.899	2.378.953
19/02/2024	1,2560	1,2080	1,2260	1,2260	3.228.232	3.965.646
16/02/2024	1,2460	1,2020	1,2380	1,2160	1.115.355	1.366.073
14/02/2024	1,2360	1,2020	1,2240	1,2300	1.634.609	1.994.062
13/02/2024	1,2580	1,2220	1,2420	1,2240	3.741.170	4.679.218
12/02/2024	1,2520	1,2280	1,2500	1,2340	942.539	1.167.305
09/02/2024	1,2600	1,2300	1,2440	1,2400	4.505.023	5.553.654
07/02/2024	1,1900	1,1620	1,1700	1,1740	837.960	980.691
06/02/2024	1,1820	1,1580	1,1760	1,1700	1.171.789	1.374.830
05/02/2024	1,2000	1,1760	1,1800	1,1800	583.354	689.679
02/02/2024	1,2080	1,1720	1,1840	1,1760	1.516.192	1.814.036
01/02/2024	1,1820	1,1420	1,1580	1,1760	758.504	885.671
31/01/2024	1,2000	1,1580	1,2000	1,1580	1.120.808	1.314.160
30/01/2024	1,2040	1,1780	1,1900	1,1860	1.493.329	1.776.456
29/01/2024	1,2340	1,1800	1,2200	1,1900	2.631.643	3.200.002
26/01/2024	1,2400	1,2020	1,2200	1,2200	1.875.200	2.306.041
25/01/2024	1,2200	1,1660	1,1740	1,2180	2.408.520	2.876.040
24/01/2024	1,1760	1,1500	1,1740	1,1700	2.644.766	3.060.423
23/01/2024	1,1780	1,1520	1,1640	1,1680	3.262.124	3.795.150
22/01/2024	1,1560	1,0720	1,0800	1,1560	2.512.979	2.846.594
19/01/2024	1,0900	1,0660	1,0800	1,0800	521.944	562.553
18/01/2024	1,0860	1,0700	1,0800	1,0800	464.077	500.972
16/01/2024	1,0840	1,0620	1,0720	1,0740	848.377	910.481
15/01/2024	1,0880	1,0600	1,0880	1,0720	365.947	392.968
12/01/2024	1,0880	1,0460	1,0820	1,0800	1.280.076	1.360.876
11/01/2024	1,1080	1,0740	1,1060	1,0820	878.489	958.730
10/01/2024	1,1040	1,0840	1,1000	1,0940	871.368	952.833
09/01/2024	1,1240	1,0980	1,1060	1,0980	1.589.090	1.759.128
08/01/2024	1,1140	1,0880	1,1000	1,0920	2.209.780	2.426.068
05/01/2024	1,1180	1,0680	1,0900	1,1000	1.355.269	1.472.963
04/01/2024	1,0880	1,0720	1,0880	1,0740	1.223.154	1.321.140
03/01/2024	1,0980	1,0760	1,0880	1,0780	1.203.125	1.305.125
02/01/2024	1,1040	1,0620	1,0760	1,0780	8.939.912	9.979.815
29/12/2023	1,0620	1,0480	1,0500	1,0560	2.021.808	2.136.294
27/12/2023	1,0700	1,0400	1,0400	1,0500	3.467.238	3.569.940
22/12/2023	1,0500	1,0300	1,0300	1,0400	3.513.243	3.674.674
21/12/2023	1,0640	1,0300	1,0500	1,0300	1.514.391	1.574.841
20/12/2023	1,0780	1,0380	1,0380	1,0600	3.131.465	3.315.187
19/12/2023	1,0380	1,0100	1,0120	1,0220	1.870.146	1.914.299
18/12/2023	1,0400	1,0120	1,0400	1,0220	932.960	950.177
15/12/2023	1,0280	1,0040	1,0040	1,0220	577.493	588.839
14/12/2023	1,0300	0,9900	1,0160	1,0140	2.028.372	2.039.160
13/12/2023	1,0380	1,0000	1,0300	1,0160	1.431.760	1.454.223
12/12/2023	1,0400	1,0140	1,0300	1,0200	611.882	626.930
11/12/2023	1,0660	1,0300	1,0540	1,0320	826.991	866.793
08/12/2023	1,0680	1,0300	1,0300	1,0540	1.636.182	1.721.259
07/12/2023	1,0580	1,0120	1,0360	1,0300	1.665.647	1.724.791
06/12/2023	1,0440	0,9640	0,9740	1,0300	4.432.235	4.461.951
05/12/2023	0,9730	0,9430	0,9630	0,9600	947.638	911.300
04/12/2023	0,9790	0,9450	0,9700	0,9630	1.006.881	968.981
01/12/2023	0,9630	0,9260	0,9410	0,9630	796.484	758.071
30/11/2023	0,9720	0,9270	0,9720	0,9410	787.046	742.326
29/11/2023	0,9620	0,9380	0,9400	0,9550	747.278	711.398
28/11/2023	0,9860	0,9380	0,9800	0,9380	1.006.393	959.584
27/11/2023	1,0180	0,9650	0,9800	0,9750	1.900.406	1.888.512
24/11/2023	0,9960	0,9650	0,9840	0,9750	2.173.258	2.135.663
23/11/2023	0,9950	0,9390	0,9390	0,9900	2.513.218	2.449.088
22/11/2023	0,9420	0,9240	0,9320	0,9250	760.357	709.207
21/11/2023	0,9440	0,9250	0,9440	0,9260	1.183.516	1.104.672
20/11/2023	0,9480	0,9100	0,9100	0,9310	1.852.332	1.716.333
17/11/2023	0,9190	0,8990	0,9050	0,9150	1.348.554	1.228.222
16/11/2023	0,9380	0,8940	0,9000	0,9000	1.377.520	1.252.521
15/11/2023	0,9300	0,8930	0,9280	0,9000	1.206.665	1.094.448
14/11/2023	0,9560	0,9030	0,9340	0,9280	2.031.264	1.888.671
13/11/2023	0,9600	0,8660	0,8660	0,9450	3.583.108	3.289.634
10/11/2023	0,8650	0,7760	0,7980	0,8650	1.710.617	1.424.882
09/11/2023	0,8280	0,7820	0,8010	0,7930	2.309.759	1.863.863
08/11/2023	0,8200	0,7200	0,7200	0,7950	6.120.276	4.678.065
07/11/2023	0,7400	0,7200	0,7400	0,7200	413.332	301.439
06/11/2023	0,7450	0,7400	0,7450	0,7400	813.733	603.711
03/11/2023	0,7300	0,7300	0,7300	0,7300	367.036	267.936
02/11/2023	0,7200	0,7200	0,7200	0,7200	286.678	206.408
01/11/2023	0,7300	0,7150	0,7300	0,7150	195.293	140.620
31/10/2023	0,7200	0,7150	0,7150	0,7200	314.081	225.316
30/10/2023	0,7500	0,7000	0,7500	0,7000	599.384	433.944
27/10/2023	0,7600	0,7400	0,7400	0,7600	765.908	575.506
26/10/2023	0,7150	0,6950	0,6950	0,7150	470.499	332.656
25/10/2023	0,6850	0,6800	0,6850	0,6800	292.365	199.326
24/10/2023	0,6800	0,6750	0,6750	0,6800	299.358	203.104
23/10/2023	0,6700	0,6600	0,6600	0,6700	1.179.520	786.647
20/10/2023	0,6650	0,6600	0,6600	0,6650	428.866	284.694
19/10/2023	0,6700	0,6700	0,6700	0,6700	357.371	239.438
18/10/2023	0,7100	0,6850	0,7100	0,6850	749.175	523.879
17/10/2023	0,7150	0,7000	0,7000	0,7150	1.277.178	889.897
16/10/2023	0,6500	0,6400	0,6400	0,6500	766.387	495.565
13/10/2023	0,6300	0,6200	0,6200	0,6300	684.188	428.618
12/10/2023	0,6300	0,6250	0,6250	0,6300	227.590	142.836
11/10/2023	0,6100	0,6100	0,6100	0,6100	81.362	49.630
10/10/2023	0,6250	0,6200	0,6250	0,6200	199.902	124.247
09/10/2023	0,6300	0,6150	0,6300	0,6150	505.988	313.225
05/10/2023	0,6450	0,6450	0,6450	0,6450	471.616	304.192
04/10/2023	0,6300	0,6200	0,6200	0,6300	175.315	109.818
03/10/2023	0,6450	0,6200	0,6450	0,6200	355.393	225.568
02/10/2023	0,6450	0,6450	0,6450	0,6450	161.890	104.419
29/09/2023	0,6450	0,6250	0,6450	0,6250	239.260	150.357
28/09/2023	0,6500	0,6400	0,6500	0,6400	104.515	67.209
27/09/2023	0,6500	0,6500	0,6500	0,6500	706.955	459.520
21/09/2023	0,6400	0,6250	0,6250	0,6400	45.700	29.051
20/09/2023	0,6500	0,6500	0,6500	0,6500	347.820	226.083
19/09/2023	0,6500	0,6500	0,6500	0,6500	494.239	321.255
18/09/2023	0,6700	0,6500	0,6500	0,6700	308.676	205.145
14/09/2023	0,6500	0,6500	0,6500	0,6500	346.724	225.370
13/09/2023	0,6500	0,6500	0,6500	0,6500	131.531	85.495
12/09/2023	0,6500	0,6450	0,6450	0,6500	114.775	74.390
11/09/2023	0,6500	0,6500	0,6500	0,6500	242.934	157.907
08/09/2023	0,6500	0,6500	0,6500	0,6500	561.892	365.229
07/09/2023	0,7200	0,6750	0,7200	0,6750	236.751	162.079
06/09/2023	0,7200	0,7150	0,7150	0,7200	215.052	154.618
05/09/2023	0,7000	0,6950	0,6950	0,7000	201.602	140.741
04/09/2023	0,7200	0,6850	0,7200	0,6850	330.701	231.841
31/08/2023	0,7000	0,6500	0,6500	0,7000	512.387	354.678
30/08/2023	0,6400	0,6350	0,6350	0,6400	168.119	107.310
29/08/2023	0,6350	0,6300	0,6300	0,6350	99.850	63.212
28/08/2023	0,6350	0,6350	0,6350	0,6350	176.539	112.102
25/08/2023	0,6300	0,6300	0,6300	0,6300	244.660	156.335
24/08/2023	0,6400	0,6350	0,6400	0,6350	59.015	37.484
22/08/2023	0,6400	0,6400	0,6400	0,6400	110.128	70.481
21/08/2023	0,6300	0,6300	0,6300	0,6300	132.918	83.738
18/08/2023	0,6300	0,6300	0,6300	0,6300	69.122	43.546
17/08/2023	0,6300	0,6300	0,6300	0,6300	155.128	97.730
16/08/2023	0,6300	0,6300	0,6300	0,6300	104.551	65.867
14/08/2023	0,6300	0,6300	0,6300	0,6300	123.844	78.021
11/08/2023	0,6250	0,6200	0,6250	0,6200	166.490	103.530
10/08/2023	0,6300	0,6300	0,6300	0,6300	400.446	252.280
09/08/2023	0,6700	0,6400	0,6700	0,6400	502.459	324.954
07/08/2023	0,6800	0,6800	0,6800	0,6800	119.730	81.416
04/08/2023	0,6650	0,6650	0,6650	0,6650	99.100	65.901
03/08/2023	0,6500	0,6500	0,6500	0,6500	56.113	36.473
02/08/2023	0,6500	0,6350	0,6350	0,6500	140.887	91.137
01/08/2023	0,6600	0,6500	0,6600	0,6500	122.295	80.045
28/07/2023	0,6400	0,6400	0,6400	0,6400	132.291	84.666
27/07/2023	0,6500	0,6500	0,6500	0,6500	94.727	61.572
26/07/2023	0,6600	0,6500	0,6600	0,6500	134.526	87.594
25/07/2023	0,6600	0,6600	0,6600	0,6600	223.717	147.653
24/07/2023	0,6700	0,6600	0,6700	0,6600	98.066	65.211
20/07/2023	0,6650	0,6450	0,6450	0,6650	298.944	196.356
19/07/2023	0,6900	0,6800	0,6900	0,6800	243.786	167.166
18/07/2023	0,6950	0,6900	0,6950	0,6900	783.417	541.562
17/07/2023	0,6700	0,6700	0,6700	0,6700	492.039	329.666
14/07/2023	0,6600	0,6500	0,6500	0,6600	222.225	145.880
13/07/2023	0,6500	0,6400	0,6400	0,6500	299.374	193.325
12/07/2023	0,6200	0,6050	0,6050	0,6200	304.289	187.587
11/07/2023	0,6050	0,5950	0,5950	0,6050	159.042	95.488
10/07/2023	0,5950	0,5900	0,5900	0,5950	106.966	63.239
06/07/2023	0,5900	0,5900	0,5900	0,5900	488.907	288.455
05/07/2023	0,6000	0,5950	0,6000	0,5950	174.887	104.563
04/07/2023	0,6000	0,6000	0,6000	0,6000	303.508	182.104
03/07/2023	0,6000	0,5950	0,5950	0,6000	405.397	242.965
29/06/2023	0,6000	0,5900	0,5900	0,6000	290.695	172.957
28/06/2023	0,6000	0,5950	0,6000	0,5950	98.198	58.790
27/06/2023	0,6000	0,5950	0,6000	0,5950	104.215	62.185
22/06/2023	0,5800	0,5800	0,5800	0,5800	454.695	263.723
21/06/2023	0,6000	0,5900	0,6000	0,5900	317.099	187.618
20/06/2023	0,6100	0,6000	0,6100	0,6000	89.033	53.582
19/06/2023	0,6250	0,6100	0,6250	0,6100	144.370	88.551
16/06/2023	0,6300	0,6250	0,6300	0,6250	203.753	127.911
14/06/2023	0,6700	0,6700	0,6700	0,6700	277.251	185.758
12/06/2023	0,6450	0,6300	0,6300	0,6450	220.030	141.284
09/06/2023	0,6300	0,6300	0,6300	0,6300	212.175	133.670
08/06/2023	0,5950	0,5900	0,5900	0,5950	117.645	69.897
31/05/2023	0,6400	0,6200	0,6200	0,6400	655.599	416.143
26/05/2023	0,6150	0,6000	0,6150	0,6000	190.000	115.813
24/05/2023	0,5850	0,5800	0,5800	0,5800	155.390	90.187
22/05/2023	0,6000	0,5900	0,5900	0,6000	278.381	166.007
17/05/2023	0,6000	0,5700	0,6000	0,5950	209.376	122.141
16/05/2023	0,6000	0,5950	0,6000	0,6000	66.960	40.164
15/05/2023	0,6000	0,5950	0,5950	0,6000	109.260	65.538
12/05/2023	0,6000	0,5700	0,6000	0,5900	60.580	35.363
10/05/2023	0,6000	0,6000	0,6000	0,6000	215.644	129.386
08/05/2023	0,6000	0,5650	0,5650	0,6000	330.318	194.998
05/05/2023	0,6000	0,5950	0,5950	0,5950	104.659	62.355
04/05/2023	0,6050	0,5900	0,6000	0,5900	158.105	94.613
02/05/2023	0,6200	0,6150	0,6200	0,6150	46.850	28.887
28/04/2023	0,6250	0,6150	0,6250	0,6200	42.757	26.517
26/04/2023	0,6300	0,6100	0,6100	0,6300	43.089	26.638
25/04/2023	0,6250	0,6200	0,6250	0,6200	65.296	40.518
24/04/2023	0,6300	0,6150	0,6150	0,6300	65.650	40.865
21/04/2023	0,6300	0,6200	0,6200	0,6300	83.672	52.298
19/04/2023	0,6450	0,6300	0,6450	0,6350	125.158	79.367
18/04/2023	0,6500	0,6450	0,6500	0,6450	101.878	65.988
13/04/2023	0,6400	0,6350	0,6400	0,6400	199.745	127.074
12/04/2023	0,6650	0,6500	0,6650	0,6500	91.129	59.778
04/04/2023	0,6600	0,6600	0,6600	0,6600	167.554	110.585
03/04/2023	0,6550	0,6500	0,6550	0,6500	11.540	7.526
31/03/2023	0,6500	0,6500	0,6500	0,6500	98.828	64.238
30/03/2023	0,6450	0,6250	0,6450	0,6400	46.700	29.894
29/03/2023	0,6350	0,6250	0,6300	0,6350	96.670	61.066
28/03/2023	0,6300	0,6200	0,6200	0,6300	95.485	59.969
27/03/2023	0,6400	0,6350	0,6400	0,6350	57.227	36.472
24/03/2023	0,6400	0,6250	0,6400	0,6300	65.100	41.140
23/03/2023	0,6550	0,6400	0,6550	0,6500	91.380	59.425
22/03/2023	0,6600	0,6500	0,6500	0,6600	78.080	51.089
21/03/2023	0,6500	0,6350	0,6350	0,6500	195.297	125.286
20/03/2023	0,6350	0,6300	0,6350	0,6350	91.028	57.707
17/03/2023	0,6500	0,6300	0,6500	0,6300	158.324	100.844
16/03/2023	0,6600	0,6400	0,6600	0,6500	127.134	82.438
15/03/2023	0,6800	0,6400	0,6800	0,6400	273.788	177.081
14/03/2023	0,6900	0,6550	0,6650	0,6900	141.751	96.598
13/03/2023	0,6500	0,6400	0,6500	0,6500	160.845	104.065
10/03/2023	0,6900	0,6800	0,6900	0,6800	88.975	60.629
09/03/2023	0,6900	0,6850	0,6850	0,6900	49.003	33.767
08/03/2023	0,6700	0,6600	0,6700	0,6700	59.247	39.594
07/03/2023	0,6700	0,6550	0,6550	0,6700	175.950	116.604
06/03/2023	0,6700	0,6500	0,6500	0,6700	301.472	198.486
03/03/2023	0,6800	0,6500	0,6700	0,6800	135.478	91.090
02/03/2023	0,6700	0,6450	0,6450	0,6700	264.192	175.487
01/03/2023	0,7000	0,6700	0,7000	0,6700	119.259	81.219
28/02/2023	0,6800	0,6800	0,6800	0,6800	224.532	152.681
24/02/2023	0,7000	0,6700	0,7000	0,6800	147.544	100.844
23/02/2023	0,6800	0,6800	0,6800	0,6800	209.368	142.370
22/02/2023	0,6900	0,6800	0,6900	0,6800	177.259	121.662
21/02/2023	0,7150	0,6950	0,7150	0,6950	471.285	331.628
20/02/2023	0,7550	0,7400	0,7550	0,7400	310.128	231.982
17/02/2023	0,7650	0,7550	0,7600	0,7600	551.469	420.249
16/02/2023	0,7600	0,7450	0,7500	0,7550	698.538	523.847
15/02/2023	0,7400	0,7300	0,7350	0,7300	941.458	692.020
14/02/2023	0,7500	0,7000	0,7000	0,7200	1.103.452	799.507
13/02/2023	0,7200	0,6800	0,6800	0,7200	715.656	506.760
10/02/2023	0,6600	0,6350	0,6400	0,6600	406.020	265.605
09/02/2023	0,6500	0,6450	0,6500	0,6450	146.658	95.046
08/02/2023	0,6600	0,6600	0,6600	0,6600	331.893	219.049
07/02/2023	0,6500	0,6400	0,6500	0,6450	188.951	122.110
06/02/2023	0,6500	0,6400	0,6450	0,6400	120.050	77.424
03/02/2023	0,6450	0,6200	0,6450	0,6350	116.531	74.269
02/02/2023	0,6400	0,6300	0,6400	0,6350	98.490	62.654
01/02/2023	0,6450	0,6350	0,6450	0,6350	88.700	56.683
31/01/2023	0,6500	0,6300	0,6450	0,6350	214.390	136.892
30/01/2023	0,6450	0,6400	0,6400	0,6400	103.726	66.564
27/01/2023	0,6450	0,6350	0,6400	0,6400	205.838	131.887
26/01/2023	0,6500	0,6400	0,6400	0,6500	442.250	285.178
25/01/2023	0,6200	0,6100	0,6150	0,6200	92.624	57.045
24/01/2023	0,6300	0,6100	0,6300	0,6100	133.412	83.173
23/01/2023	0,6450	0,6300	0,6300	0,6400	300.261	191.964
20/01/2023	0,6400	0,6200	0,6250	0,6200	351.635	220.632
19/01/2023	0,6350	0,6100	0,6350	0,6100	287.281	177.346
18/01/2023	0,6500	0,6150	0,6350	0,6500	339.618	217.473
17/01/2023	0,6550	0,6450	0,6550	0,6450	259.585	168.543
16/01/2023	0,6550	0,6500	0,6500	0,6550	366.662	238.743
13/01/2023	0,6500	0,6050	0,6050	0,6450	507.187	316.402
12/01/2023	0,6000	0,5900	0,5900	0,6000	180.120	107.353
11/01/2023	0,6000	0,5900	0,6000	0,5950	140.327	83.295
10/01/2023	0,6000	0,5900	0,5900	0,6000	120.728	72.149
09/01/2023	0,6000	0,6000	0,6000	0,6000	151.777	91.066
05/01/2023	0,5800	0,5800	0,5800	0,5800	208.231	120.773
04/01/2023	0,5800	0,5750	0,5800	0,5750	143.129	82.574
03/01/2023	0,5800	0,5750	0,5800	0,5800	159.857	92.583
02/01/2023	0,5800	0,5750	0,5750	0,5800	66.874	38.622
30/12/2022	0,5700	0,5500	0,5550	0,5700	72.700	40.895
29/12/2022	0,5600	0,5250	0,5600	0,5500	133.808	73.104
28/12/2022	0,5650	0,5600	0,5650	0,5600	154.744	87.277
27/12/2022	0,5600	0,5450	0,5500	0,5600	1.722.713	997.391
23/12/2022	0,5500	0,5450	0,5500	0,5450	66.410	36.228
22/12/2022	0,5700	0,5600	0,5700	0,5600	45.880	25.910
21/12/2022	0,5600	0,5400	0,5400	0,5600	75.090	42.047
20/12/2022	0,5550	0,5400	0,5500	0,5400	112.932	61.880
19/12/2022	0,5600	0,5550	0,5600	0,5600	41.373	23.114
16/12/2022	0,5600	0,5250	0,5600	0,5550	139.131	76.144
15/12/2022	0,5700	0,5600	0,5700	0,5650	149.781	85.075
14/12/2022	0,5650	0,5600	0,5650	0,5600	159.325	89.814
13/12/2022	0,5500	0,5400	0,5450	0,5500	161.034	87.949
12/12/2022	0,5300	0,5100	0,5100	0,5300	199.832	103.885
09/12/2022	0,5000	0,4860	0,5000	0,5000	143.458	71.174
08/12/2022	0,5050	0,4900	0,5050	0,5000	205.310	102.402
07/12/2022	0,5100	0,5000	0,5100	0,5050	214.995	108.341
06/12/2022	0,5100	0,5050	0,5100	0,5050	117.991	59.703
05/12/2022	0,5000	0,4980	0,4980	0,5000	137.581	68.560
02/12/2022	0,5100	0,4940	0,5100	0,4940	323.151	160.441
01/12/2022	0,5200	0,4920	0,4920	0,5150	1.169.114	583.882
30/11/2022	0,5850	0,5300	0,5850	0,5300	628.281	340.204
29/11/2022	0,5900	0,5750	0,5750	0,5850	124.040	72.689
28/11/2022	0,5800	0,5750	0,5800	0,5750	41.382	23.892
25/11/2022	0,5950	0,5750	0,5950	0,5800	223.001	129.416
24/11/2022	0,5900	0,5800	0,5800	0,5900	162.600	94.797
23/11/2022	0,6050	0,5800	0,6050	0,5800	301.838	176.223
22/11/2022	0,6100	0,6050	0,6100	0,6050	50.270	30.586
21/11/2022	0,6100	0,6100	0,6100	0,6100	82.859	50.543
18/11/2022	0,6050	0,6000	0,6000	0,6050	86.319	52.156
17/11/2022	0,6000	0,6000	0,6000	0,6000	73.984	44.390
16/11/2022	0,6150	0,6000	0,6150	0,6000	74.391	45.133
15/11/2022	0,6300	0,6250	0,6300	0,6250	81.553	51.168
14/11/2022	0,6300	0,6100	0,6100	0,6300	251.987	157.087
11/11/2022	0,6000	0,5900	0,5950	0,6000	199.087	118.667
10/11/2022	0,5950	0,5950	0,5950	0,5950	110.578	65.793
09/11/2022	0,6000	0,5950	0,5950	0,6000	131.507	78.488
08/11/2022	0,6050	0,6000	0,6000	0,6050	129.790	77.970
07/11/2022	0,6100	0,6000	0,6100	0,6100	152.504	92.914
04/11/2022	0,6000	0,6000	0,6000	0,6000	70.001	42.000
03/11/2022	0,6050	0,6000	0,6050	0,6000	65.004	39.129
02/11/2022	0,6150	0,6050	0,6150	0,6100	33.170	20.275
01/11/2022	0,6100	0,6000	0,6000	0,6100	135.002	82.083
31/10/2022	0,6100	0,6000	0,6000	0,6050	28.787	17.410
27/10/2022	0,6100	0,5950	0,6100	0,6100	23.700	14.442
26/10/2022	0,6050	0,6000	0,6000	0,6000	160.658	96.408
25/10/2022	0,6100	0,6000	0,6100	0,6000	124.635	75.080
24/10/2022	0,6200	0,6100	0,6200	0,6150	136.684	83.929
21/10/2022	0,6250	0,6050	0,6250	0,6100	129.847	79.800
20/10/2022	0,6100	0,5900	0,5900	0,6100	161.675	96.761
19/10/2022	0,5900	0,5900	0,5900	0,5900	61.928	36.537
18/10/2022	0,5950	0,5900	0,5900	0,5950	85.020	50.413
17/10/2022	0,5900	0,5900	0,5900	0,5900	90.910	53.636
14/10/2022	0,5900	0,5900	0,5900	0,5900	59.200	34.928
13/10/2022	0,6000	0,5850	0,5900	0,5850	79.499	46.796
12/10/2022	0,5950	0,5900	0,5900	0,5950	114.772	67.891
11/10/2022	0,5950	0,5900	0,5950	0,5950	89.873	53.348
10/10/2022	0,6000	0,5900	0,5900	0,6000	26.460	15.872
07/10/2022	0,6050	0,6000	0,6050	0,6000	65.522	39.434
06/10/2022	0,6000	0,5950	0,6000	0,5950	37.370	22.392
05/10/2022	0,6150	0,6000	0,6150	0,6000	46.950	28.479
04/10/2022	0,6250	0,6150	0,6250	0,6200	123.678	76.850
03/10/2022	0,6150	0,5900	0,5900	0,6150	281.594	172.619
30/09/2022	0,6000	0,5900	0,6000	0,6000	114.015	68.025
29/09/2022	0,6100	0,6000	0,6000	0,6000	203.887	122.417
28/09/2022	0,5950	0,5850	0,5850	0,5950	72.403	42.720
27/09/2022	0,5900	0,5900	0,5900	0,5900	132.945	78.437
26/09/2022	0,5900	0,5800	0,5800	0,5900	105.260	61.703
23/09/2022	0,6000	0,5900	0,6000	0,5900	207.450	122.907
22/09/2022	0,6000	0,5950	0,5950	0,6000	247.142	147.258
21/09/2022	0,6100	0,5950	0,6100	0,6000	44.000	26.473
20/09/2022	0,6100	0,6000	0,6050	0,6100	70.200	42.655
19/09/2022	0,6050	0,6000	0,6000	0,6000	91.710	55.064
16/09/2022	0,6250	0,6100	0,6250	0,6100	42.536	25.965
15/09/2022	0,6300	0,6200	0,6300	0,6200	28.261	17.627
14/09/2022	0,6250	0,6250	0,6250	0,6250	21.085	13.178
13/09/2022	0,6350	0,6150	0,6150	0,6250	42.300	26.677
12/09/2022	0,6400	0,6300	0,6400	0,6350	108.420	68.875
09/09/2022	0,6300	0,6300	0,6300	0,6300	213.439	134.466
08/09/2022	0,6100	0,5950	0,6100	0,6000	133.720	80.017
07/09/2022	0,6100	0,6000	0,6100	0,6050	49.256	29.906
06/09/2022	0,6200	0,6100	0,6100	0,6200	64.448	39.576
05/09/2022	0,6100	0,5950	0,5950	0,6100	136.701	82.837
02/09/2022	0,6100	0,6100	0,6100	0,6100	188.344	114.889
01/09/2022	0,6250	0,6100	0,6250	0,6100	278.136	170.902
31/08/2022	0,6300	0,6200	0,6300	0,6250	334.079	209.421
30/08/2022	0,6450	0,6300	0,6300	0,6450	552.453	353.469
29/08/2022	0,6000	0,6000	0,6000	0,6000	311.870	187.122
26/08/2022	0,6150	0,6000	0,6000	0,6150	232.472	141.287
25/08/2022	0,6300	0,6000	0,6300	0,6000	337.975	207.066
24/08/2022	0,6300	0,6000	0,6000	0,6300	511.955	316.419
23/08/2022	0,6000	0,6000	0,6000	0,6000	282.313	169.387
22/08/2022	0,5850	0,5850	0,5850	0,5850	239.477	140.094
19/08/2022	0,6000	0,5950	0,6000	0,5950	172.480	102.924
18/08/2022	0,6000	0,6000	0,6000	0,6000	201.387	120.832
17/08/2022	0,6100	0,6000	0,6100	0,6000	400.670	241.714
16/08/2022	0,6200	0,6000	0,6000	0,6200	541.599	330.676
12/08/2022	0,6100	0,6000	0,6100	0,6000	373.491	225.251
11/08/2022	0,6350	0,6100	0,6350	0,6100	353.850	216.962
10/08/2022	0,6350	0,6350	0,6350	0,6350	76.801	48.768
09/08/2022	0,6400	0,6200	0,6400	0,6200	96.200	60.705
08/08/2022	0,6300	0,6200	0,6300	0,6300	123.966	77.898
05/08/2022	0,6400	0,6100	0,6400	0,6300	438.494	275.449
04/08/2022	0,6500	0,6400	0,6500	0,6400	245.339	157.556
03/08/2022	0,6750	0,6500	0,6750	0,6500	348.236	228.029
02/08/2022	0,7000	0,6800	0,6850	0,6800	377.073	259.800
01/08/2022	0,6900	0,6700	0,6700	0,6900	366.738	251.485
29/07/2022	0,6800	0,6700	0,6800	0,6750	274.441	185.206
28/07/2022	0,6900	0,6700	0,6900	0,6900	327.360	224.594
27/07/2022	0,6900	0,6850	0,6850	0,6900	524.550	360.416
26/07/2022	0,6900	0,6550	0,6900	0,6550	666.017	449.663
25/07/2022	0,6500	0,5900	0,5900	0,6500	665.018	420.467
22/07/2022	0,5800	0,5700	0,5750	0,5800	168.235	97.046
21/07/2022	0,5800	0,5700	0,5800	0,5700	174.430	100.638
20/07/2022	0,5900	0,5800	0,5900	0,5800	353.859	206.225
19/07/2022	0,5800	0,5750	0,5750	0,5800	498.935	288.607
18/07/2022	0,5700	0,5650	0,5700	0,5650	369.924	209.755
15/07/2022	0,5750	0,5600	0,5700	0,5650	382.988	217.784
14/07/2022	0,5600	0,5600	0,5600	0,5600	429.635	240.595
13/07/2022	0,5600	0,5600	0,5600	0,5600	233.140	130.558
12/07/2022	0,5500	0,5400	0,5400	0,5500	299.444	163.391
11/07/2022	0,5500	0,5450	0,5500	0,5450	268.978	147.425
08/07/2022	0,5600	0,5600	0,5600	0,5600	294.928	165.159
07/07/2022	0,5750	0,5500	0,5500	0,5750	558.628	316.042
06/07/2022	0,5400	0,5200	0,5200	0,5400	317.687	169.420
05/07/2022	0,5400	0,5200	0,5350	0,5200	380.869	202.338
04/07/2022	0,5450	0,5350	0,5350	0,5400	262.050	141.761
01/07/2022	0,5500	0,5400	0,5400	0,5400	286.670	155.416
30/06/2022	0,5500	0,5450	0,5500	0,5450	540.067	295.525
29/06/2022	0,5500	0,5350	0,5350	0,5500	458.431	249.886
28/06/2022	0,5400	0,5300	0,5300	0,5400	302.045	162.129
27/06/2022	0,5550	0,5400	0,5550	0,5400	285.013	155.689
24/06/2022	0,5450	0,5400	0,5450	0,5450	392.098	213.403
23/06/2022	0,5600	0,5450	0,5600	0,5500	417.169	230.257
22/06/2022	0,5650	0,5250	0,5250	0,5650	727.171	398.962
21/06/2022	0,5000	0,4800	0,5000	0,5000	103.400	51.454
20/06/2022	0,5000	0,4760	0,5000	0,4940	107.438	53.313
17/06/2022	0,5000	0,4640	0,4640	0,5000	107.202	52.427
16/06/2022	0,4640	0,4500	0,4620	0,4640	197.815	91.275
15/06/2022	0,4700	0,4660	0,4700	0,4700	77.722	36.434
14/06/2022	0,4900	0,4660	0,4900	0,4700	191.007	89.983
10/06/2022	0,5100	0,5000	0,5100	0,5000	79.637	40.034
09/06/2022	0,5150	0,5050	0,5150	0,5100	85.735	43.790
08/06/2022	0,5200	0,5150	0,5200	0,5200	106.313	55.222
07/06/2022	0,5200	0,5100	0,5100	0,5200	157.910	81.693
06/06/2022	0,5100	0,4900	0,4900	0,5100	79.546	40.136
03/06/2022	0,5000	0,4900	0,5000	0,5000	58.665	29.226
02/06/2022	0,5000	0,5000	0,5000	0,5000	42.559	21.279
01/06/2022	0,5200	0,5000	0,5200	0,5000	27.270	13.808
31/05/2022	0,5000	0,5000	0,5000	0,5000	36.750	18.375
30/05/2022	0,5100	0,5000	0,5100	0,5000	133.835	67.308
27/05/2022	0,5300	0,5250	0,5250	0,5250	78.195	41.149
26/05/2022	0,5350	0,5300	0,5350	0,5350	119.915	63.987
25/05/2022	0,5400	0,5300	0,5300	0,5400	233.012	125.242
24/05/2022	0,5450	0,5350	0,5350	0,5400	372.448	201.483
23/05/2022	0,5400	0,5300	0,5400	0,5300	294.306	156.638
20/05/2022	0,5500	0,5450	0,5500	0,5450	179.000	98.263
19/05/2022	0,5350	0,5300	0,5300	0,5350	243.090	129.329
18/05/2022	0,5400	0,5250	0,5250	0,5400	214.593	115.562
17/05/2022	0,5500	0,5400	0,5500	0,5400	392.825	214.830
16/05/2022	0,5250	0,5000	0,5000	0,5250	421.765	218.335
13/05/2022	0,4860	0,4700	0,4700	0,4860	302.882	144.913
12/05/2022	0,4600	0,4380	0,4600	0,4400	232.219	102.787
11/05/2022	0,4700	0,4700	0,4700	0,4700	390.606	183.584
10/05/2022	0,4720	0,4700	0,4720	0,4700	250.258	117.725
09/05/2022	0,4920	0,4720	0,4900	0,4720	294.960	141.257
06/05/2022	0,4980	0,4920	0,4980	0,4920	141.633	70.207
05/05/2022	0,5250	0,5050	0,5250	0,5050	141.665	72.929
04/05/2022	0,5200	0,5000	0,5000	0,5200	165.500	85.064
03/05/2022	0,5100	0,4800	0,5100	0,5000	192.425	94.457
29/04/2022	0,5400	0,5200	0,5400	0,5250	223.489	118.380
28/04/2022	0,5300	0,5150	0,5150	0,5300	417.895	219.899
27/04/2022	0,5200	0,5050	0,5200	0,5100	749.501	383.191
26/04/2022	0,5650	0,5500	0,5650	0,5500	107.668	59.247
21/04/2022	0,5650	0,5500	0,5650	0,5500	136.533	76.389
20/04/2022	0,5550	0,5400	0,5400	0,5550	173.261	95.151
19/04/2022	0,5550	0,5500	0,5500	0,5500	258.538	142.325
14/04/2022	0,5600	0,5500	0,5500	0,5600	97.869	54.207
13/04/2022	0,5600	0,5450	0,5600	0,5500	184.819	102.050
12/04/2022	0,5800	0,5600	0,5800	0,5600	229.954	130.912
11/04/2022	0,6200	0,5900	0,6200	0,5900	117.259	69.983
08/04/2022	0,6300	0,6250	0,6250	0,6250	215.685	135.068
07/04/2022	0,6300	0,6150	0,6250	0,6150	181.041	112.942
06/04/2022	0,6150	0,6100	0,6150	0,6100	247.175	150.917
05/04/2022	0,6300	0,6150	0,6300	0,6150	373.922	232.879
04/04/2022	0,5900	0,5500	0,5500	0,5900	440.454	256.421
01/04/2022	0,5350	0,5300	0,5350	0,5300	43.540	23.193
31/03/2022	0,5300	0,5250	0,5300	0,5250	61.010	32.085
30/03/2022	0,5400	0,5300	0,5300	0,5300	40.227	21.443
29/03/2022	0,5500	0,5300	0,5300	0,5500	114.665	62.167
28/03/2022	0,5400	0,5300	0,5350	0,5300	61.514	32.863
24/03/2022	0,5300	0,5250	0,5250	0,5300	20.622	10.914
23/03/2022	0,5300	0,5050	0,5100	0,5300	67.822	34.991
22/03/2022	0,5300	0,5000	0,5300	0,5100	213.933	108.448
21/03/2022	0,5300	0,5250	0,5300	0,5300	68.150	36.107
18/03/2022	0,5400	0,5300	0,5400	0,5300	100.839	53.584
17/03/2022	0,5600	0,5400	0,5600	0,5400	123.204	67.272
16/03/2022	0,5700	0,5500	0,5500	0,5600	152.564	85.461
15/03/2022	0,5450	0,5350	0,5350	0,5400	94.101	50.872
14/03/2022	0,5700	0,5450	0,5700	0,5500	108.525	59.784
11/03/2022	0,5700	0,5400	0,5650	0,5400	191.417	106.691
10/03/2022	0,5800	0,5350	0,5800	0,5350	302.883	166.649
09/03/2022	0,5750	0,5700	0,5700	0,5700	538.771	307.433
08/03/2022	0,5300	0,5000	0,5000	0,5300	492.166	257.116
04/03/2022	0,4960	0,4800	0,4800	0,4960	264.250	128.703
03/03/2022	0,5000	0,4840	0,5000	0,4880	259.460	128.317
02/03/2022	0,4800	0,4620	0,4620	0,4800	368.250	172.923
01/03/2022	0,5000	0,4800	0,5000	0,4820	246.763	119.925
28/02/2022	0,5000	0,4700	0,4700	0,5000	324.088	157.820
25/02/2022	0,5300	0,5200	0,5300	0,5300	327.403	172.424
24/02/2022	0,5000	0,4700	0,5000	0,4780	577.043	279.528
23/02/2022	0,5650	0,5400	0,5650	0,5400	186.412	102.983
22/02/2022	0,5500	0,5450	0,5500	0,5500	191.421	104.718
21/02/2022	0,5750	0,5550	0,5750	0,5550	140.877	78.769
18/02/2022	0,5700	0,5700	0,5700	0,5700	111.437	63.519
17/02/2022	0,5850	0,5750	0,5800	0,5850	98.194	57.048
16/02/2022	0,6050	0,5900	0,6050	0,5900	215.575	129.068
15/02/2022	0,5950	0,5850	0,5900	0,5850	212.268	125.421
14/02/2022	0,5700	0,5500	0,5500	0,5650	423.253	235.552
11/02/2022	0,5950	0,5800	0,5800	0,5950	127.867	75.380
10/02/2022	0,5950	0,5850	0,5850	0,5950	219.415	129.826
09/02/2022	0,5800	0,5700	0,5800	0,5700	242.431	138.723
08/02/2022	0,5700	0,5600	0,5700	0,5700	244.481	138.819
07/02/2022	0,5900	0,5850	0,5900	0,5850	185.476	108.704
04/02/2022	0,6050	0,6000	0,6050	0,6050	159.805	96.284
03/02/2022	0,6000	0,5900	0,6000	0,5900	117.868	70.303
02/02/2022	0,6200	0,6150	0,6200	0,6150	234.367	144.963
01/02/2022	0,5900	0,5800	0,5800	0,5900	385.878	225.393
31/01/2022	0,6200	0,5800	0,6200	0,5800	339.841	202.568
28/01/2022	0,6300	0,6100	0,6300	0,6200	194.327	119.778
27/01/2022	0,6400	0,6300	0,6300	0,6400	182.561	115.870
26/01/2022	0,6600	0,6400	0,6600	0,6400	249.644	161.921
25/01/2022	0,6300	0,6150	0,6300	0,6200	203.768	127.298
24/01/2022	0,6400	0,6000	0,6400	0,6000	515.620	311.140
21/01/2022	0,6600	0,6300	0,6600	0,6500	535.034	345.273
20/01/2022	0,6950	0,6700	0,6850	0,6700	487.075	330.113
19/01/2022	0,7000	0,6800	0,7000	0,6800	360.895	245.614
18/01/2022	0,6950	0,6800	0,6800	0,6900	139.216	95.758
17/01/2022	0,7300	0,7100	0,7300	0,7100	83.270	59.785
14/01/2022	0,7050	0,7000	0,7000	0,7050	115.596	81.292
13/01/2022	0,7350	0,7000	0,7350	0,7000	189.338	136.656
12/01/2022	0,7250	0,7000	0,7000	0,7250	287.231	206.090
11/01/2022	0,7150	0,6900	0,7150	0,6950	285.514	199.999
10/01/2022	0,7150	0,7100	0,7150	0,7100	103.415	73.483
07/01/2022	0,7200	0,7000	0,7150	0,7150	110.442	78.604
05/01/2022	0,7200	0,7100	0,7200	0,7150	57.244	40.981
04/01/2022	0,7300	0,7200	0,7300	0,7200	154.097	111.692
03/01/2022	0,7550	0,7200	0,7550	0,7200	402.810	297.716
31/12/2021	0,7050	0,6700	0,6700	0,7050	254.430	175.922
30/12/2021	0,6600	0,6200	0,6200	0,6600	542.652	343.979
29/12/2021	0,6500	0,6200	0,6500	0,6200	934.398	589.442
28/12/2021	0,7000	0,6800	0,7000	0,6800	332.621	229.482
27/12/2021	0,7000	0,6900	0,6900	0,6950	906.213	627.161
23/12/2021	0,7350	0,7300	0,7300	0,7350	193.998	141.954
22/12/2021	0,7700	0,7300	0,7700	0,7300	249.256	186.377
21/12/2021	0,7700	0,7300	0,7300	0,7700	825.657	619.603
20/12/2021	0,7200	0,7000	0,7000	0,7150	490.163	347.126
17/12/2021	0,7500	0,7250	0,7500	0,7300	361.801	265.696
16/12/2021	0,7700	0,7500	0,7500	0,7700	226.857	173.531
15/12/2021	0,7450	0,7300	0,7450	0,7350	168.120	123.927
14/12/2021	0,7500	0,7450	0,7500	0,7450	210.826	157.235
13/12/2021	0,7550	0,7500	0,7500	0,7500	203.473	152.659
10/12/2021	0,7600	0,7550	0,7600	0,7600	149.631	113.414
09/12/2021	0,7700	0,7700	0,7700	0,7700	142.234	109.520
08/12/2021	0,7700	0,7600	0,7700	0,7600	296.383	226.789
07/12/2021	0,7950	0,7700	0,7950	0,7700	316.708	246.553
06/12/2021	0,8050	0,7900	0,7950	0,7900	187.752	149.646
03/12/2021	0,8500	0,8050	0,8500	0,8050	430.007	355.570
02/12/2021	0,8300	0,8300	0,8300	0,8300	210.466	174.686
01/12/2021	0,8300	0,8200	0,8200	0,8200	366.169	300.930
30/11/2021	0,7900	0,7550	0,7550	0,7900	241.778	186.876
29/11/2021	0,7950	0,7550	0,7550	0,7950	370.166	286.170
26/11/2021	0,7600	0,7350	0,7600	0,7350	626.592	465.871
25/11/2021	0,8200	0,8100	0,8100	0,8100	238.389	194.111
24/11/2021	0,8000	0,7900	0,7950	0,7900	342.654	272.056
23/11/2021	0,7700	0,7150	0,7150	0,7650	840.672	619.068
22/11/2021	0,7900	0,7550	0,7900	0,7550	377.159	289.418
19/11/2021	0,8100	0,7950	0,8100	0,7950	195.628	156.562
18/11/2021	0,8150	0,8000	0,8150	0,8000	235.273	189.094
17/11/2021	0,8250	0,8000	0,8000	0,8250	388.381	313.361
16/11/2021	0,8350	0,8050	0,8300	0,8050	302.305	247.458
15/11/2021	0,8700	0,8200	0,8700	0,8200	412.123	344.603
12/11/2021	0,8700	0,8600	0,8600	0,8650	365.412	317.013
11/11/2021	0,8400	0,8300	0,8300	0,8400	396.775	331.344
10/11/2021	0,8300	0,7300	0,7300	0,8300	548.587	439.439
09/11/2021	0,7700	0,7550	0,7550	0,7600	276.343	210.726
08/11/2021	0,8100	0,7400	0,7900	0,7450	1.230.641	961.476
05/11/2021	0,7250	0,6700	0,6700	0,7200	947.255	663.604
04/11/2021	0,6400	0,6150	0,6150	0,6400	529.444	333.807
03/11/2021	0,6050	0,5950	0,6050	0,5950	321.475	192.098
02/11/2021	0,6050	0,5850	0,6050	0,5850	686.450	410.473
01/11/2021	0,6000	0,5700	0,5700	0,6000	1.326.891	767.914
29/10/2021	0,5800	0,5600	0,5800	0,5700	147.590	83.565
27/10/2021	0,5700	0,5650	0,5700	0,5700	193.473	110.112
26/10/2021	0,5900	0,5700	0,5700	0,5850	418.903	245.286
25/10/2021	0,5600	0,5600	0,5600	0,5600	49.620	27.787
22/10/2021	0,5750	0,5600	0,5750	0,5600	269.937	152.557
21/10/2021	0,5650	0,5600	0,5650	0,5600	194.218	109.104
20/10/2021	0,6050	0,5650	0,6050	0,5650	1.146.689	676.136
19/10/2021	0,5450	0,5300	0,5300	0,5450	700.056	376.505
18/10/2021	0,5300	0,5100	0,5300	0,5100	157.907	81.806
15/10/2021	0,4980	0,4900	0,4900	0,4960	129.344	63.574
14/10/2021	0,5000	0,4900	0,5000	0,4900	102.325	50.492
13/10/2021	0,5150	0,5000	0,5150	0,5000	138.200	70.445
12/10/2021	0,5100	0,5000	0,5000	0,5100	183.690	92.978
11/10/2021	0,5150	0,5100	0,5150	0,5100	114.392	58.486
08/10/2021	0,5400	0,5200	0,5400	0,5200	281.591	150.245
07/10/2021	0,5350	0,5200	0,5300	0,5350	196.424	103.853
06/10/2021	0,5300	0,5050	0,5300	0,5200	203.945	105.638
05/10/2021	0,5400	0,5300	0,5400	0,5300	652.207	350.376
04/10/2021	0,5400	0,5200	0,5200	0,5250	439.287	232.372
01/10/2021	0,4980	0,4680	0,4680	0,4940	592.245	287.702
30/09/2021	0,5400	0,4860	0,5400	0,4860	470.710	235.018
29/09/2021	0,5400	0,5250	0,5250	0,5400	135.714	72.624
28/09/2021	0,5500	0,5400	0,5450	0,5400	318.309	173.904
27/09/2021	0,5500	0,5400	0,5400	0,5500	261.641	143.540
24/09/2021	0,5350	0,5100	0,5150	0,5350	384.835	200.171
23/09/2021	0,5500	0,5250	0,5450	0,5300	335.130	182.174
22/09/2021	0,5350	0,5350	0,5350	0,5350	119.185	63.763
21/09/2021	0,5400	0,5350	0,5400	0,5350	393.791	212.242
20/09/2021	0,5300	0,5200	0,5300	0,5200	780.110	408.892
17/09/2021	0,5950	0,5550	0,5950	0,5550	727.396	414.810
16/09/2021	0,5850	0,5550	0,5550	0,5850	747.325	426.738
15/09/2021	0,5500	0,5400	0,5500	0,5500	242.658	132.699
14/09/2021	0,5700	0,5500	0,5700	0,5500	355.679	198.534
13/09/2021	0,5950	0,5700	0,5950	0,5700	690.369	401.664
10/09/2021	0,6000	0,5800	0,5950	0,5850	1.873.621	1.113.500
09/09/2021	0,5050	0,4860	0,4860	0,5050	1.271.868	636.180
08/09/2021	0,4600	0,4400	0,4400	0,4600	503.493	225.176
07/09/2021	0,4500	0,4480	0,4480	0,4500	316.999	142.424
06/09/2021	0,4500	0,4340	0,4340	0,4440	340.031	151.916
03/09/2021	0,4480	0,4300	0,4300	0,4480	212.186	94.134
02/09/2021	0,4440	0,4200	0,4440	0,4200	774.222	326.454
01/09/2021	0,4500	0,4480	0,4500	0,4500	230.507	103.635
31/08/2021	0,4600	0,4500	0,4600	0,4500	288.462	130.223
30/08/2021	0,4840	0,4660	0,4840	0,4660	311.802	147.123
27/08/2021	0,4820	0,4760	0,4820	0,4780	167.309	80.387
26/08/2021	0,5000	0,4800	0,5000	0,4800	225.842	110.388
25/08/2021	0,5000	0,4900	0,4900	0,5000	775.628	384.188
24/08/2021	0,5000	0,4700	0,5000	0,4700	274.988	132.872
23/08/2021	0,5000	0,4900	0,5000	0,4900	472.790	233.784
20/08/2021	0,4800	0,4740	0,4740	0,4780	589.545	281.598
19/08/2021	0,4400	0,4180	0,4400	0,4280	595.482	252.366
18/08/2021	0,4580	0,4500	0,4500	0,4560	469.169	211.839
17/08/2021	0,5150	0,4580	0,5150	0,4680	531.895	260.791
16/08/2021	0,5000	0,4600	0,4600	0,4980	763.937	365.687
13/08/2021	0,4500	0,4260	0,4500	0,4260	777.437	338.363
12/08/2021	0,4900	0,4700	0,4900	0,4740	674.500	327.043
11/08/2021	0,5200	0,5000	0,5000	0,5100	1.214.941	619.264
10/08/2021	0,4900	0,4560	0,4560	0,4900	1.240.220	585.862
09/08/2021	0,4300	0,4100	0,4100	0,4300	482.083	202.873
06/08/2021	0,4000	0,4000	0,4000	0,4000	529.815	211.926
05/08/2021	0,3900	0,3640	0,3640	0,3900	406.632	155.670
04/08/2021	0,3860	0,3600	0,3860	0,3640	684.906	259.088
03/08/2021	0,3800	0,3500	0,3500	0,3800	1.901.313	717.488
02/08/2021	0,3180	0,3040	0,3040	0,3180	464.689	145.295
30/07/2021	0,3220	0,2980	0,3220	0,3040	917.142	289.614
29/07/2021	0,3120	0,3040	0,3040	0,3120	1.028.753	318.597
28/07/2021	0,2900	0,2700	0,2700	0,2900	904.777	255.331
27/07/2021	0,2680	0,2640	0,2680	0,2640	260.430	69.123
26/07/2021	0,2600	0,2480	0,2480	0,2600	162.042	41.555
23/07/2021	0,2600	0,2560	0,2600	0,2560	120.358	31.071
22/07/2021	0,2600	0,2560	0,2600	0,2560	94.700	24.461
21/07/2021	0,2600	0,2540	0,2600	0,2560	141.875	36.504
20/07/2021	0,2560	0,2420	0,2420	0,2560	70.029	17.421
19/07/2021	0,2600	0,2420	0,2600	0,2420	275.219	68.044
16/07/2021	0,2680	0,2600	0,2600	0,2680	73.165	19.309
15/07/2021	0,2700	0,2700	0,2700	0,2680	221.637	57.625
14/07/2021	0,2600	0,2600	0,2600	0,2600	137.490	35.747
13/07/2021	0,2680	0,2620	0,2680	0,2640	91.002	24.039
12/07/2021	0,2700	0,2600	0,2600	0,2680	275.473	73.401
09/07/2021	0,2600	0,2560	0,2560	0,2600	332.836	85.981
08/07/2021	0,2580	0,2440	0,2580	0,2440	379.335	94.046
07/07/2021	0,2640	0,2340	0,2340	0,2640	388.070	100.655
06/07/2021	0,2260	0,2180	0,2180	0,2240	152.856	33.969
05/07/2021	0,2240	0,2200	0,2200	0,2200	297.650	65.876
02/07/2021	0,2300	0,2240	0,2300	0,2280	286.450	65.142
01/07/2021	0,2300	0,2300	0,2300	0,2300	413.350	95.070
30/06/2021	0,2600	0,2400	0,2600	0,2440	398.635	101.469
29/06/2021	0,2580	0,2300	0,2300	0,2580	972.453	237.657
28/06/2021	0,2700	0,2300	0,2700	0,2300	807.149	194.107
25/06/2021	0,2700	0,2600	0,2600	0,2680	954.060	253.750
24/06/2021	0,2400	0,2200	0,2200	0,2400	1.196.415	279.232
23/06/2021	0,2060	0,2000	0,2000	0,2060	259.680	53.081
22/06/2021	0,1990	0,1900	0,1900	0,1980	389.614	76.413
18/06/2021	0,2000	0,1930	0,1960	0,1930	143.986	28.084
17/06/2021	0,2000	0,1970	0,2000	0,1980	157.987	31.392
16/06/2021	0,2000	0,1970	0,1970	0,2000	261.490	52.082
15/06/2021	0,2120	0,2080	0,2100	0,2100	1.183.342	248.378
14/06/2021	0,2100	0,2000	0,2000	0,2060	554.278	114.271
11/06/2021	0,1910	0,1900	0,1900	0,1900	513.036	97.575
10/06/2021	0,1760	0,1700	0,1750	0,1700	199.970	34.535
09/06/2021	0,1780	0,1740	0,1780	0,1750	527.320	93.457
08/06/2021	0,1950	0,1670	0,1950	0,1670	582.226	102.666
07/06/2021	0,2000	0,1900	0,1900	0,1980	1.238.759	243.979
04/06/2021	0,1780	0,1770	0,1770	0,1780	1.124.590	199.381
03/06/2021	0,1680	0,1620	0,1620	0,1680	396.574	65.590
02/06/2021	0,1580	0,1460	0,1460	0,1580	349.385	53.412
01/06/2021	0,1500	0,1450	0,1500	0,1460	146.303	21.358
31/05/2021	0,1500	0,1440	0,1470	0,1500	308.290	45.388
28/05/2021	0,1490	0,1480	0,1490	0,1480	252.075	37.435
27/05/2021	0,1460	0,1430	0,1430	0,1460	122.150	17.588
26/05/2021	0,1490	0,1420	0,1490	0,1420	423.560	61.406
25/05/2021	0,1510	0,1500	0,1510	0,1500	415.799	62.620
24/05/2021	0,1500	0,1460	0,1460	0,1480	220.098	32.828
21/05/2021	0,1480	0,1410	0,1410	0,1440	167.083	24.171
20/05/2021	0,1480	0,1430	0,1480	0,1430	75.450	10.973
19/05/2021	0,1500	0,1460	0,1460	0,1480	124.900	18.460
18/05/2021	0,1500	0,1420	0,1430	0,1500	206.054	30.133
17/05/2021	0,1480	0,1450	0,1480	0,1450	261.755	38.402
14/05/2021	0,1500	0,1490	0,1500	0,1490	277.981	41.547
13/05/2021	0,1500	0,1480	0,1500	0,1500	361.200	53.864
12/05/2021	0,1550	0,1520	0,1540	0,1520	263.042	40.473
11/05/2021	0,1580	0,1520	0,1580	0,1580	198.815	31.227
10/05/2021	0,1620	0,1570	0,1570	0,1620	216.925	34.568
07/05/2021	0,1530	0,1460	0,1460	0,1530	340.129	50.774
06/05/2021	0,1500	0,1450	0,1500	0,1490	667.607	98.876
05/05/2021	0,1700	0,1600	0,1670	0,1600	234.210	38.541
29/04/2021	0,1700	0,1650	0,1700	0,1670	276.695	46.098
28/04/2021	0,1700	0,1700	0,1700	0,1700	297.900	50.643
27/04/2021	0,1740	0,1720	0,1730	0,1720	266.480	46.072
26/04/2021	0,1730	0,1730	0,1730	0,1730	618.074	106.926
23/04/2021	0,1700	0,1700	0,1700	0,1700	343.448	58.386
22/04/2021	0,1690	0,1640	0,1640	0,1690	249.129	41.492
21/04/2021	0,1640	0,1610	0,1640	0,1620	248.070	40.307
20/04/2021	0,1700	0,1680	0,1700	0,1690	204.856	34.785
19/04/2021	0,1700	0,1670	0,1670	0,1700	284.000	47.832
16/04/2021	0,1750	0,1700	0,1750	0,1700	514.370	88.654
15/04/2021	0,1790	0,1730	0,1790	0,1740	1.059.328	188.406
14/04/2021	0,1730	0,1680	0,1680	0,1730	487.864	83.429
13/04/2021	0,1720	0,1700	0,1720	0,1700	1.020.668	173.980
12/04/2021	0,1760	0,1710	0,1760	0,1720	254.436	44.491
09/04/2021	0,1780	0,1740	0,1760	0,1740	354.063	61.999
08/04/2021	0,1790	0,1780	0,1780	0,1790	837.747	149.447
07/04/2021	0,1750	0,1700	0,1700	0,1740	679.322	117.947
06/04/2021	0,1680	0,1670	0,1680	0,1680	219.238	36.816
01/04/2021	0,1700	0,1680	0,1680	0,1680	146.245	24.639
31/03/2021	0,1730	0,1680	0,1730	0,1680	261.959	44.519
30/03/2021	0,1750	0,1710	0,1730	0,1710	546.721	94.495
29/03/2021	0,1730	0,1700	0,1730	0,1700	347.092	59.586
26/03/2021	0,1710	0,1700	0,1700	0,1710	525.177	89.677
24/03/2021	0,1680	0,1670	0,1670	0,1680	191.440	32.040
23/03/2021	0,1700	0,1620	0,1700	0,1670	184.810	30.943
22/03/2021	0,1750	0,1700	0,1750	0,1700	279.178	47.816
19/03/2021	0,1690	0,1600	0,1600	0,1680	167.042	27.586
18/03/2021	0,1700	0,1700	0,1700	0,1700	1.317.115	223.909
17/03/2021	0,1720	0,1700	0,1710	0,1700	921.193	157.400
16/03/2021	0,1870	0,1770	0,1870	0,1800	500.200	89.722
12/03/2021	0,1970	0,1870	0,1940	0,1870	508.590	97.686
11/03/2021	0,1940	0,1910	0,1910	0,1940	340.153	65.460
10/03/2021	0,1900	0,1880	0,1900	0,1880	340.652	64.480
09/03/2021	0,1890	0,1840	0,1840	0,1880	431.824	80.731
08/03/2021	0,1850	0,1840	0,1840	0,1840	190.304	35.048
05/03/2021	0,1810	0,1800	0,1810	0,1800	187.699	33.870
04/03/2021	0,1840	0,1750	0,1770	0,1840	376.397	67.787
03/03/2021	0,1800	0,1750	0,1800	0,1750	215.304	38.470
02/03/2021	0,1780	0,1780	0,1780	0,1780	425.427	75.726
01/03/2021	0,1780	0,1700	0,1700	0,1780	581.900	101.453
26/02/2021	0,1730	0,1660	0,1660	0,1660	332.570	55.765
25/02/2021	0,1740	0,1680	0,1740	0,1700	310.595	52.658
24/02/2021	0,1780	0,1710	0,1780	0,1710	67.000	11.543
23/02/2021	0,1800	0,1720	0,1800	0,1760	208.847	36.454
22/02/2021	0,1760	0,1720	0,1760	0,1720	315.100	54.653
19/02/2021	0,1800	0,1740	0,1740	0,1780	264.760	47.016
18/02/2021	0,1800	0,1740	0,1800	0,1740	368.377	64.790
17/02/2021	0,1880	0,1830	0,1840	0,1830	247.320	45.929
16/02/2021	0,1900	0,1840	0,1900	0,1840	208.402	38.698
15/02/2021	0,1980	0,1910	0,1980	0,1910	267.722	51.629
12/02/2021	0,1980	0,1920	0,1980	0,1930	94.382	18.327
11/02/2021	0,2000	0,1970	0,1990	0,1980	333.080	66.325
10/02/2021	0,1980	0,1910	0,1980	0,1940	403.637	78.713
09/02/2021	0,2000	0,1960	0,1960	0,2000	771.434	153.517
08/02/2021	0,1900	0,1840	0,1840	0,1900	230.960	43.564
05/02/2021	0,1890	0,1780	0,1780	0,1890	282.936	52.501
04/02/2021	0,1800	0,1710	0,1800	0,1740	216.338	37.737
03/02/2021	0,1890	0,1780	0,1890	0,1780	201.007	36.522
02/02/2021	0,1980	0,1890	0,1980	0,1890	220.907	42.600
01/02/2021	0,1890	0,1810	0,1810	0,1890	347.541	65.261
29/01/2021	0,1820	0,1790	0,1790	0,1800	527.770	95.173
28/01/2021	0,1750	0,1710	0,1710	0,1740	434.077	75.233
27/01/2021	0,1800	0,1740	0,1800	0,1740	239.640	42.362
26/01/2021	0,1840	0,1800	0,1830	0,1800	406.495	74.012
25/01/2021	0,1870	0,1830	0,1870	0,1830	231.624	42.760
22/01/2021	0,1900	0,1870	0,1900	0,1890	336.676	63.573
21/01/2021	0,1960	0,1920	0,1960	0,1930	406.443	78.539
20/01/2021	0,2100	0,2040	0,2100	0,2040	305.910	63.461
19/01/2021	0,2180	0,2080	0,2180	0,2120	489.224	104.013
18/01/2021	0,2160	0,2080	0,2080	0,2160	630.025	134.320
15/01/2021	0,2260	0,2000	0,2260	0,2000	2.108.584	453.784
14/01/2021	0,1920	0,1920	0,1920	0,1920	572.123	109.847
13/01/2021	0,1670	0,1600	0,1670	0,1600	323.115	52.322
12/01/2021	0,1670	0,1660	0,1660	0,1670	328.746	54.696
11/01/2021	0,1670	0,1650	0,1670	0,1660	438.115	73.004
08/01/2021	0,1700	0,1650	0,1700	0,1660	225.790	37.655
07/01/2021	0,1650	0,1530	0,1530	0,1650	373.103	60.052
05/01/2021	0,1570	0,1540	0,1570	0,1540	40.505	6.294
04/01/2021	0,1610	0,1590	0,1590	0,1600	207.254	33.174
31/12/2020	0,1550	0,1530	0,1530	0,1550	45.232	6.972
30/12/2020	0,1500	0,1490	0,1500	0,1490	76.120	11.404
29/12/2020	0,1500	0,1450	0,1500	0,1450	225.440	33.337
28/12/2020	0,1600	0,1500	0,1600	0,1500	665.365	101.384
23/12/2020	0,1570	0,1500	0,1570	0,1500	88.440	13.388
22/12/2020	0,1660	0,1510	0,1660	0,1510	106.900	16.714
21/12/2020	0,1450	0,1400	0,1450	0,1430	419.145	59.699
18/12/2020	0,1620	0,1560	0,1620	0,1560	218.370	34.471
17/12/2020	0,1650	0,1600	0,1650	0,1650	191.150	31.036
16/12/2020	0,1670	0,1640	0,1670	0,1650	293.250	48.356
15/12/2020	0,1630	0,1580	0,1630	0,1610	344.064	54.944
14/12/2020	0,1680	0,1640	0,1650	0,1640	610.803	101.169
11/12/2020	0,1650	0,1610	0,1650	0,1650	139.636	22.949
10/12/2020	0,1750	0,1650	0,1740	0,1650	239.315	41.034
09/12/2020	0,1760	0,1670	0,1670	0,1740	447.711	75.572
08/12/2020	0,1800	0,1670	0,1800	0,1670	515.970	89.035
07/12/2020	0,1800	0,1780	0,1780	0,1800	825.426	148.068
04/12/2020	0,1690	0,1530	0,1530	0,1690	474.521	78.831
03/12/2020	0,1550	0,1520	0,1550	0,1520	293.701	45.016
02/12/2020	0,1610	0,1560	0,1610	0,1580	312.037	49.692
01/12/2020	0,1690	0,1640	0,1680	0,1640	293.036	48.952
30/11/2020	0,1640	0,1580	0,1620	0,1600	377.327	60.992
27/11/2020	0,1560	0,1510	0,1510	0,1560	309.122	47.700
26/11/2020	0,1500	0,1450	0,1500	0,1450	122.442	17.767
25/11/2020	0,1450	0,1420	0,1430	0,1450	121.128	17.440
24/11/2020	0,1500	0,1480	0,1500	0,1480	81.389	12.127
23/11/2020	0,1540	0,1530	0,1530	0,1530	240.771	36.862
20/11/2020	0,1540	0,1510	0,1510	0,1530	323.959	49.275
19/11/2020	0,1510	0,1500	0,1500	0,1500	476.296	71.484
18/11/2020	0,1500	0,1450	0,1450	0,1500	683.666	101.532
17/11/2020	0,1450	0,1430	0,1450	0,1440	431.082	62.243
16/11/2020	0,1520	0,1490	0,1520	0,1500	1.442.061	218.361
13/11/2020	0,1270	0,1200	0,1200	0,1270	177.840	21.924
12/11/2020	0,1200	0,1200	0,1200	0,1200	162.841	19.540
11/11/2020	0,1250	0,1190	0,1200	0,1230	236.930	28.674
10/11/2020	0,1280	0,1210	0,1280	0,1230	334.752	42.247
09/11/2020	0,1250	0,1200	0,1200	0,1250	377.581	46.281
06/11/2020	0,1200	0,1160	0,1200	0,1160	214.725	25.244
05/11/2020	0,1170	0,1150	0,1170	0,1150	132.750	15.266
04/11/2020	0,1170	0,1170	0,1170	0,1170	200.677	23.479
03/11/2020	0,1200	0,1190	0,1190	0,1190	280.330	33.528
02/11/2020	0,1200	0,1170	0,1200	0,1180	158.251	18.783
30/10/2020	0,1200	0,1190	0,1190	0,1200	230.872	27.566
29/10/2020	0,1200	0,1190	0,1190	0,1200	162.578	19.487
27/10/2020	0,1290	0,1280	0,1280	0,1290	323.844	41.581
26/10/2020	0,1300	0,1280	0,1280	0,1300	601.529	77.964
23/10/2020	0,1340	0,1300	0,1300	0,1330	236.931	31.367
22/10/2020	0,1300	0,1300	0,1300	0,1300	187.900	24.427
21/10/2020	0,1350	0,1330	0,1350	0,1350	127.333	17.155
20/10/2020	0,1390	0,1360	0,1390	0,1380	416.674	57.310
19/10/2020	0,1410	0,1340	0,1340	0,1410	841.180	116.955
16/10/2020	0,1300	0,1160	0,1160	0,1300	487.319	60.343
15/10/2020	0,1200	0,1160	0,1200	0,1160	142.000	16.621
14/10/2020	0,1240	0,1200	0,1220	0,1220	270.004	32.908
13/10/2020	0,1270	0,1240	0,1270	0,1240	337.848	42.409
12/10/2020	0,1330	0,1290	0,1330	0,1290	220.250	28.735
09/10/2020	0,1400	0,1320	0,1320	0,1390	747.176	101.141
08/10/2020	0,1230	0,1190	0,1190	0,1230	402.317	48.723
07/10/2020	0,1150	0,1130	0,1130	0,1150	484.906	55.432
06/10/2020	0,1130	0,1040	0,1040	0,1130	743.636	81.034
05/10/2020	0,1100	0,1070	0,1100	0,1070	489.481	52.603
02/10/2020	0,1120	0,1100	0,1120	0,1100	284.099	31.390
01/10/2020	0,1120	0,1100	0,1100	0,1120	164.450	18.164
30/09/2020	0,1140	0,1130	0,1140	0,1130	193.700	21.943
29/09/2020	0,1150	0,1140	0,1140	0,1150	281.750	32.336
28/09/2020	0,1140	0,1120	0,1120	0,1140	203.600	23.104
25/09/2020	0,1130	0,1120	0,1130	0,1120	379.147	42.659
24/09/2020	0,1180	0,1150	0,1180	0,1150	218.279	25.479
23/09/2020	0,1300	0,1220	0,1300	0,1220	179.800	22.755
22/09/2020	0,1260	0,1200	0,1220	0,1250	243.633	29.621
21/09/2020	0,1300	0,1240	0,1300	0,1240	189.001	24.031
18/09/2020	0,1290	0,1240	0,1240	0,1290	196.302	25.087
17/09/2020	0,1320	0,1240	0,1320	0,1260	370.189	47.007
16/09/2020	0,1400	0,1340	0,1400	0,1340	232.984	31.534
15/09/2020	0,1400	0,1360	0,1360	0,1400	253.051	34.874
14/09/2020	0,1380	0,1320	0,1380	0,1320	76.600	10.232
11/09/2020	0,1370	0,1340	0,1370	0,1340	74.307	10.001
10/09/2020	0,1340	0,1280	0,1280	0,1340	140.009	18.510
09/09/2020	0,1280	0,1240	0,1280	0,1270	90.350	11.504
08/09/2020	0,1310	0,1280	0,1310	0,1280	113.201	14.593
07/09/2020	0,1350	0,1320	0,1320	0,1350	117.957	15.832
04/09/2020	0,1410	0,1340	0,1410	0,1350	172.000	23.635
03/09/2020	0,1410	0,1390	0,1400	0,1410	281.775	39.423
02/09/2020	0,1480	0,1400	0,1480	0,1400	303.776	43.072
01/09/2020	0,1480	0,1440	0,1440	0,1460	680.812	99.209
31/08/2020	0,1370	0,1340	0,1350	0,1370	335.197	45.519
28/08/2020	0,1330	0,1300	0,1300	0,1330	184.915	24.472
27/08/2020	0,1300	0,1280	0,1280	0,1300	57.510	7.437
26/08/2020	0,1320	0,1280	0,1280	0,1320	173.880	22.428
25/08/2020	0,1320	0,1250	0,1320	0,1280	97.475	12.355
24/08/2020	0,1330	0,1280	0,1280	0,1290	184.680	23.780
21/08/2020	0,1390	0,1290	0,1390	0,1290	129.881	16.911
20/08/2020	0,1360	0,1270	0,1270	0,1340	141.400	18.648
19/08/2020	0,1360	0,1320	0,1320	0,1340	158.818	21.156
18/08/2020	0,1310	0,1280	0,1280	0,1290	177.776	22.909
17/08/2020	0,1380	0,1300	0,1300	0,1320	191.924	25.262
14/08/2020	0,1350	0,1200	0,1200	0,1340	342.531	43.576
13/08/2020	0,1220	0,1130	0,1150	0,1130	156.376	18.003
12/08/2020	0,1190	0,1150	0,1150	0,1190	140.994	16.361
11/08/2020	0,1210	0,1160	0,1160	0,1190	229.642	26.947
10/08/2020	0,1300	0,1130	0,1300	0,1130	288.105	36.379
07/08/2020	0,1450	0,1300	0,1450	0,1350	234.405	32.482
06/08/2020	0,1450	0,1400	0,1450	0,1410	471.291	67.522
05/08/2020	0,1350	0,1340	0,1340	0,1350	506.306	68.061
04/08/2020	0,1140	0,1110	0,1110	0,1130	248.666	27.818
03/08/2020	0,1150	0,1110	0,1110	0,1150	415.505	46.993
31/07/2020	0,1190	0,1150	0,1150	0,1190	448.463	52.422
30/07/2020	0,1100	0,1060	0,1060	0,1100	780.088	84.352
29/07/2020	0,1010	0,0940	0,0940	0,1010	640.943	61.864
28/07/2020	0,0950	0,0940	0,0950	0,0940	245.877	23.145
27/07/2020	0,1000	0,0985	0,0985	0,0985	159.851	15.756
24/07/2020	0,1000	0,0980	0,0980	0,0995	357.350	35.402
23/07/2020	0,0995	0,0915	0,0915	0,0950	197.149	18.420
22/07/2020	0,0990	0,0900	0,0900	0,0990	259.082	24.300
21/07/2020	0,1070	0,0950	0,1000	0,0950	449.453	44.486
20/07/2020	0,0975	0,0940	0,0950	0,0975	163.025	15.600
17/07/2020	0,0980	0,0900	0,0980	0,0900	653.149	62.325
16/07/2020	0,0960	0,0820	0,0820	0,0960	699.303	63.599
15/07/2020	0,0820	0,0720	0,0720	0,0820	867.312	67.848
14/07/2020	0,0885	0,0815	0,0885	0,0815	379.710	32.475
13/07/2020	0,0920	0,0910	0,0910	0,0920	1.593.497	145.539
10/07/2020	0,0900	0,0900	0,0900	0,0875	224.289	19.625
09/07/2020	0,1090	0,1090	0,1090	0,1090	193.064	21.202
08/07/2020	0,1372	0,1352	0,1372	0,1360	230.208	31.378
07/07/2020	0,1430	0,1370	0,1402	0,1370	257.018	35.801
06/07/2020	0,1478	0,1430	0,1430	0,1430	200.271	28.800
03/07/2020	0,1464	0,1420	0,1442	0,1430	189.122	27.148
02/07/2020	0,1496	0,1440	0,1496	0,1452	172.466	25.202
01/07/2020	0,1500	0,1414	0,1414	0,1466	244.370	35.697
30/06/2020	0,1500	0,1400	0,1400	0,1428	289.412	41.917
29/06/2020	0,1474	0,1400	0,1440	0,1420	484.809	69.203
26/06/2020	0,1498	0,1404	0,1410	0,1476	270.663	39.382
25/06/2020	0,1450	0,1400	0,1420	0,1400	311.749	44.196
24/06/2020	0,1448	0,1400	0,1420	0,1420	531.210	75.576
23/06/2020	0,1450	0,1350	0,1350	0,1420	479.778	68.071
22/06/2020	0,1388	0,1290	0,1318	0,1370	403.541	53.854
19/06/2020	0,1380	0,1260	0,1260	0,1350	751.395	100.324
18/06/2020	0,1320	0,1260	0,1260	0,1260	394.109	50.749
17/06/2020	0,1310	0,1260	0,1268	0,1298	304.950	39.271
16/06/2020	0,1320	0,1242	0,1242	0,1310	384.401	50.035
15/06/2020	0,1250	0,1200	0,1208	0,1242	133.335	16.456
12/06/2020	0,1280	0,1210	0,1212	0,1250	403.626	50.306
11/06/2020	0,1268	0,1236	0,1250	0,1242	420.171	52.220
10/06/2020	0,1322	0,1260	0,1310	0,1278	243.680	31.452
09/06/2020	0,1334	0,1284	0,1330	0,1300	408.680	53.071
05/06/2020	0,1354	0,1264	0,1318	0,1292	923.274	119.497
04/06/2020	0,1388	0,1300	0,1350	0,1346	412.051	55.142
03/06/2020	0,1376	0,1282	0,1286	0,1350	813.128	108.413
02/06/2020	0,1346	0,1294	0,1340	0,1300	635.335	83.432
01/06/2020	0,1338	0,1270	0,1334	0,1300	454.149	58.795
29/05/2020	0,1318	0,1222	0,1318	0,1270	435.970	55.687
28/05/2020	0,1400	0,1282	0,1372	0,1300	704.168	94.361
27/05/2020	0,1372	0,1262	0,1290	0,1372	604.176	80.588
26/05/2020	0,1280	0,1218	0,1240	0,1262	380.801	47.298
25/05/2020	0,1290	0,1202	0,1290	0,1246	159.289	19.706
22/05/2020	0,1256	0,1162	0,1256	0,1248	151.271	18.493
21/05/2020	0,1330	0,1244	0,1298	0,1256	103.567	13.151
20/05/2020	0,1298	0,1180	0,1220	0,1298	143.794	17.801
19/05/2020	0,1278	0,1210	0,1210	0,1220	429.151	53.485
18/05/2020	0,1228	0,1164	0,1200	0,1210	120.562	14.488
15/05/2020	0,1250	0,1150	0,1220	0,1200	253.483	30.473
14/05/2020	0,1208	0,1100	0,1208	0,1190	368.465	43.329
13/05/2020	0,1360	0,1200	0,1360	0,1208	428.415	54.540
12/05/2020	0,1408	0,1334	0,1400	0,1360	312.281	42.719
11/05/2020	0,1500	0,1250	0,1250	0,1400	483.984	67.748
08/05/2020	0,1300	0,1200	0,1216	0,1240	217.000	27.164
07/05/2020	0,1280	0,1200	0,1260	0,1246	218.379	26.960
06/05/2020	0,1320	0,1246	0,1320	0,1258	276.698	35.136
05/05/2020	0,1412	0,1280	0,1320	0,1310	363.526	48.233
04/05/2020	0,1400	0,1300	0,1400	0,1352	286.162	38.075
30/04/2020	0,1500	0,1420	0,1500	0,1420	227.121	32.997
29/04/2020	0,1520	0,1462	0,1500	0,1480	265.979	39.780
28/04/2020	0,1530	0,1420	0,1490	0,1498	402.646	59.113
27/04/2020	0,1550	0,1450	0,1500	0,1454	707.137	105.439
24/04/2020	0,1560	0,1460	0,1520	0,1500	378.709	56.875
23/04/2020	0,1640	0,1520	0,1600	0,1520	387.278	61.120
22/04/2020	0,1640	0,1580	0,1630	0,1600	216.026	34.910
21/04/2020	0,1590	0,1516	0,1552	0,1540	172.486	26.615
16/04/2020	0,1646	0,1580	0,1600	0,1600	188.423	30.376
15/04/2020	0,1674	0,1596	0,1660	0,1600	340.186	55.632
14/04/2020	0,1700	0,1604	0,1700	0,1648	393.127	64.549
09/04/2020	0,1780	0,1650	0,1740	0,1662	516.853	88.515
08/04/2020	0,1730	0,1564	0,1600	0,1730	265.079	43.778
07/04/2020	0,1624	0,1490	0,1490	0,1600	446.723	70.660
06/04/2020	0,1460	0,1370	0,1370	0,1450	224.279	32.159
03/04/2020	0,1344	0,1300	0,1320	0,1330	139.188	18.270
02/04/2020	0,1400	0,1280	0,1306	0,1306	352.047	47.588
01/04/2020	0,1370	0,1300	0,1370	0,1340	164.177	21.766
31/03/2020	0,1480	0,1370	0,1460	0,1380	225.737	31.993
30/03/2020	0,1380	0,1262	0,1354	0,1370	249.856	33.224
27/03/2020	0,1480	0,1354	0,1480	0,1354	236.034	33.519
26/03/2020	0,1550	0,1362	0,1440	0,1464	627.017	91.945
24/03/2020	0,1450	0,1220	0,1220	0,1440	380.095	52.275
23/03/2020	0,1350	0,1150	0,1346	0,1220	141.900	18.109
20/03/2020	0,1400	0,1200	0,1200	0,1346	745.120	95.899
19/03/2020	0,1100	0,0990	0,1000	0,1096	844.946	86.795
18/03/2020	0,0989	0,0900	0,0900	0,0960	457.508	43.552
17/03/2020	0,1000	0,0840	0,1000	0,0950	1.041.087	93.829
16/03/2020	0,1000	0,0850	0,1000	0,0892	529.951	48.950
13/03/2020	0,1238	0,1090	0,1170	0,1100	555.260	64.943
12/03/2020	0,1322	0,1120	0,1322	0,1166	384.958	45.661
11/03/2020	0,1530	0,1274	0,1350	0,1322	929.609	131.956
10/03/2020	0,1500	0,1380	0,1380	0,1402	925.618	133.724
09/03/2020	0,1700	0,1380	0,1700	0,1380	703.401	104.748
06/03/2020	0,1700	0,1500	0,1700	0,1700	621.759	101.351
05/03/2020	0,2160	0,1620	0,2100	0,1700	760.534	146.207
04/03/2020	0,2200	0,2000	0,2100	0,2100	716.182	149.342
03/03/2020	0,2300	0,2200	0,2200	0,2150	565.781	124.352
28/02/2020	0,2100	0,1910	0,1980	0,2090	554.455	111.257
27/02/2020	0,2500	0,2160	0,2495	0,2160	688.799	159.224
26/02/2020	0,2500	0,2210	0,2300	0,2450	757.028	179.733
25/02/2020	0,2685	0,2250	0,2480	0,2400	2.038.218	501.970
24/02/2020	0,3400	0,2790	0,3400	0,2800	1.038.288	309.698
21/02/2020	0,3620	0,3490	0,3620	0,3490	170.431	60.284
20/02/2020	0,3700	0,3600	0,3700	0,3620	109.898	39.995
19/02/2020	0,3680	0,3520	0,3545	0,3625	262.785	94.463
18/02/2020	0,3630	0,3595	0,3610	0,3595	98.244	35.395
17/02/2020	0,3730	0,3600	0,3685	0,3605	150.034	54.580
14/02/2020	0,3700	0,3600	0,3680	0,3660	107.595	39.192
13/02/2020	0,3700	0,3605	0,3680	0,3680	117.109	42.936
12/02/2020	0,3795	0,3650	0,3700	0,3710	197.580	73.538
11/02/2020	0,3750	0,3675	0,3720	0,3700	98.867	36.728
10/02/2020	0,3720	0,3550	0,3600	0,3720	193.899	69.967
07/02/2020	0,3710	0,3600	0,3705	0,3600	126.272	45.909
06/02/2020	0,3760	0,3695	0,3730	0,3705	114.440	42.548
05/02/2020	0,3825	0,3720	0,3800	0,3720	155.025	58.805
04/02/2020	0,3815	0,3690	0,3690	0,3760	102.917	38.848
03/02/2020	0,3755	0,3615	0,3660	0,3690	148.333	54.570
31/01/2020	0,3850	0,3635	0,3770	0,3670	175.313	65.364
30/01/2020	0,3830	0,3710	0,3800	0,3765	223.131	84.029
29/01/2020	0,3900	0,3825	0,3900	0,3860	55.300	21.385
28/01/2020	0,3970	0,3810	0,3970	0,3810	74.234	28.737
27/01/2020	0,3935	0,3840	0,3905	0,3870	108.843	42.116
24/01/2020	0,3950	0,3845	0,3945	0,3950	378.366	147.232
23/01/2020	0,3985	0,3885	0,3985	0,3885	122.164	47.705
22/01/2020	0,4050	0,3940	0,4040	0,3945	85.194	33.818
21/01/2020	0,3995	0,3900	0,3995	0,3985	191.660	75.814
20/01/2020	0,4100	0,3810	0,3810	0,3995	764.759	307.409
17/01/2020	0,3900	0,3800	0,3900	0,3800	133.199	50.958
16/01/2020	0,3920	0,3820	0,3910	0,3860	59.170	22.847
15/01/2020	0,3950	0,3810	0,3890	0,3855	508.302	197.467
14/01/2020	0,3900	0,3750	0,3800	0,3835	168.560	64.185
13/01/2020	0,3915	0,3805	0,3860	0,3805	103.751	40.080
10/01/2020	0,3880	0,3770	0,3860	0,3840	163.531	62.370
09/01/2020	0,3965	0,3820	0,3960	0,3840	335.707	130.609
08/01/2020	0,3910	0,3765	0,3765	0,3840	207.642	80.140
07/01/2020	0,3940	0,3805	0,3930	0,3930	286.732	112.206
03/01/2020	0,3900	0,3810	0,3850	0,3880	210.677	81.172
02/01/2020	0,3945	0,3700	0,3700	0,3905	188.972	72.344
31/12/2019	0,3750	0,3680	0,3695	0,3680	154.525	57.153
30/12/2019	0,3875	0,3690	0,3800	0,3705	142.092	53.049
27/12/2019	0,3890	0,3790	0,3885	0,3790	93.308	35.898
23/12/2019	0,3895	0,3620	0,3700	0,3895	407.152	154.878
20/12/2019	0,3735	0,3600	0,3670	0,3680	261.730	95.581
19/12/2019	0,3850	0,3665	0,3725	0,3665	243.665	90.519
18/12/2019	0,3760	0,3630	0,3630	0,3730	235.405	87.494
17/12/2019	0,3700	0,3630	0,3655	0,3630	179.209	65.615
16/12/2019	0,3885	0,3650	0,3885	0,3650	129.296	48.500
13/12/2019	0,3875	0,3760	0,3775	0,3800	143.327	54.732
12/12/2019	0,3780	0,3640	0,3690	0,3760	130.527	48.394
11/12/2019	0,3750	0,3590	0,3690	0,3745	145.179	53.754
10/12/2019	0,3650	0,3570	0,3585	0,3580	279.542	100.615
09/12/2019	0,3670	0,3540	0,3670	0,3575	244.686	87.556
06/12/2019	0,3705	0,3620	0,3705	0,3665	134.044	49.231
05/12/2019	0,3740	0,3660	0,3700	0,3700	142.331	52.945
04/12/2019	0,3785	0,3700	0,3780	0,3720	75.561	28.195
03/12/2019	0,3850	0,3705	0,3785	0,3730	309.843	116.226
02/12/2019	0,3890	0,3750	0,3850	0,3780	323.932	123.776
29/11/2019	0,3950	0,3850	0,3950	0,3870	651.628	253.088
28/11/2019	0,3965	0,3885	0,3920	0,3885	163.993	64.279
27/11/2019	0,3945	0,3900	0,3900	0,3940	182.757	71.657
26/11/2019	0,4020	0,3870	0,3945	0,3885	392.149	154.466
25/11/2019	0,4135	0,3930	0,4060	0,3970	339.835	136.793
22/11/2019	0,4170	0,4060	0,4060	0,4060	242.412	99.864
21/11/2019	0,4125	0,4000	0,4040	0,4050	326.720	133.533
20/11/2019	0,4090	0,3860	0,3860	0,4050	343.202	137.913
19/11/2019	0,4025	0,3900	0,4000	0,3965	174.372	69.365
18/11/2019	0,4095	0,3910	0,4095	0,4000	517.022	208.227
15/11/2019	0,4180	0,3990	0,4100	0,4000	693.418	280.030
14/11/2019	0,4090	0,3935	0,4030	0,4090	256.789	103.514
13/11/2019	0,4095	0,3920	0,4080	0,3925	314.296	125.047
12/11/2019	0,4080	0,3850	0,3860	0,4075	206.080	82.184
11/11/2019	0,4000	0,3855	0,4000	0,3860	378.914	147.770
08/11/2019	0,4095	0,3945	0,4005	0,4010	274.397	109.861
07/11/2019	0,4190	0,4020	0,4080	0,4100	330.467	135.866
06/11/2019	0,4325	0,4080	0,4325	0,4080	286.166	119.366
05/11/2019	0,4440	0,4250	0,4440	0,4305	297.475	128.038
04/11/2019	0,4525	0,4400	0,4450	0,4480	187.219	84.091
01/11/2019	0,4520	0,4400	0,4405	0,4450	208.928	93.197
31/10/2019	0,4495	0,4365	0,4365	0,4420	217.707	96.750
30/10/2019	0,4500	0,4265	0,4420	0,4395	215.972	95.177
29/10/2019	0,4600	0,4400	0,4600	0,4410	190.114	85.653
25/10/2019	0,4580	0,4170	0,4300	0,4530	736.592	325.755
24/10/2019	0,4370	0,4200	0,4330	0,4230	597.931	254.092
23/10/2019	0,4615	0,4290	0,4605	0,4340	951.626	424.281
22/10/2019	0,4595	0,4270	0,4300	0,4565	1.845.902	829.676
21/10/2019	0,4190	0,4020	0,4090	0,4190	1.122.095	463.667
18/10/2019	0,3970	0,3865	0,3935	0,3865	175.522	68.372
17/10/2019	0,3950	0,3810	0,3810	0,3940	465.331	182.342
16/10/2019	0,3895	0,3740	0,3765	0,3810	402.296	152.841
15/10/2019	0,3800	0,3660	0,3800	0,3700	240.169	90.211
14/10/2019	0,3800	0,3660	0,3680	0,3730	236.063	88.232
11/10/2019	0,3700	0,3535	0,3635	0,3650	325.752	118.790
10/10/2019	0,3675	0,3550	0,3600	0,3550	729.877	263.062
09/10/2019	0,3745	0,3600	0,3650	0,3675	321.594	119.070
08/10/2019	0,3800	0,3600	0,3800	0,3605	345.791	126.289
07/10/2019	0,3970	0,3700	0,3965	0,3715	605.486	229.088
04/10/2019	0,4060	0,3890	0,3890	0,3900	206.597	82.139
03/10/2019	0,4125	0,3870	0,4120	0,3870	314.728	125.038
02/10/2019	0,4100	0,3900	0,4100	0,4000	626.611	252.470
01/10/2019	0,4190	0,3650	0,3850	0,4100	1.183.780	478.835
30/09/2019	0,4635	0,3600	0,4500	0,3800	2.802.465	1.154.638
27/09/2019	0,4775	0,4495	0,4775	0,4555	890.130	408.477
26/09/2019	0,4735	0,4580	0,4700	0,4680	905.865	424.027
25/09/2019	0,4790	0,4630	0,4780	0,4700	266.634	125.457
24/09/2019	0,4840	0,4735	0,4800	0,4780	348.226	167.723
23/09/2019	0,4855	0,4710	0,4805	0,4800	277.826	133.370
20/09/2019	0,4870	0,4770	0,4840	0,4820	179.791	86.741
19/09/2019	0,4900	0,4800	0,4830	0,4840	141.565	68.489
18/09/2019	0,4875	0,4710	0,4760	0,4850	873.208	423.397
17/09/2019	0,4830	0,4700	0,4830	0,4700	166.227	79.568
16/09/2019	0,4845	0,4685	0,4820	0,4835	194.677	92.995
13/09/2019	0,4825	0,4695	0,4730	0,4820	303.700	145.831
12/09/2019	0,4675	0,4600	0,4600	0,4675	290.089	134.429
11/09/2019	0,4710	0,4605	0,4605	0,4610	225.707	105.095
10/09/2019	0,4780	0,4580	0,4775	0,4630	240.670	112.818
09/09/2019	0,4875	0,4680	0,4875	0,4700	164.256	78.079
06/09/2019	0,4960	0,4750	0,4900	0,4795	414.120	201.447
05/09/2019	0,4950	0,4830	0,4830	0,4880	371.781	182.034
04/09/2019	0,4900	0,4745	0,4750	0,4790	666.416	322.079
03/09/2019	0,4800	0,4590	0,4745	0,4750	321.734	151.141
02/09/2019	0,4790	0,4510	0,4605	0,4675	1.011.979	470.723
30/08/2019	0,4810	0,4700	0,4710	0,4700	413.176	196.286
29/08/2019	0,4955	0,4590	0,4900	0,4680	1.184.180	569.965
28/08/2019	0,4930	0,4670	0,4800	0,4815	590.690	283.967
27/08/2019	0,4925	0,4690	0,4810	0,4720	425.170	205.681
26/08/2019	0,4915	0,4700	0,4800	0,4810	305.425	147.299
23/08/2019	0,5040	0,4870	0,4970	0,4900	310.281	153.604
22/08/2019	0,5050	0,4830	0,4915	0,5050	287.345	144.065
21/08/2019	0,5090	0,4830	0,4920	0,4970	266.991	133.320
20/08/2019	0,5060	0,4800	0,4910	0,5000	351.128	173.529
19/08/2019	0,5020	0,4680	0,4750	0,5000	483.797	239.839
16/08/2019	0,4800	0,4520	0,4610	0,4785	374.810	177.075
14/08/2019	0,4860	0,4700	0,4800	0,4700	249.134	118.632
13/08/2019	0,4875	0,4400	0,4400	0,4815	775.609	370.475
12/08/2019	0,4875	0,4600	0,4830	0,4600	374.912	176.850
09/08/2019	0,4960	0,4650	0,4950	0,4750	224.905	108.568
08/08/2019	0,4920	0,4800	0,4900	0,4900	431.442	210.181
07/08/2019	0,5260	0,4710	0,5240	0,4760	409.413	205.536
06/08/2019	0,5230	0,5020	0,5100	0,5150	432.574	222.012
05/08/2019	0,5460	0,5050	0,5460	0,5110	807.391	419.509
02/08/2019	0,5610	0,5400	0,5500	0,5460	371.110	203.251
01/08/2019	0,5770	0,5560	0,5650	0,5600	632.561	357.996
31/07/2019	0,5770	0,5300	0,5320	0,5770	1.671.315	927.736
30/07/2019	0,5290	0,5160	0,5210	0,5230	970.730	507.403
29/07/2019	0,5320	0,5150	0,5300	0,5210	644.782	338.236
26/07/2019	0,5400	0,5100	0,5210	0,5270	1.069.593	558.818
25/07/2019	0,5790	0,5210	0,5500	0,5210	1.698.637	945.059
24/07/2019	0,5530	0,5260	0,5260	0,5460	1.014.002	550.584
23/07/2019	0,5280	0,4860	0,5030	0,5260	847.613	433.811
22/07/2019	0,5190	0,4920	0,5000	0,4960	799.028	405.903
19/07/2019	0,5060	0,4950	0,5060	0,4950	293.128	146.866
18/07/2019	0,5120	0,4855	0,5010	0,4950	615.623	307.030
17/07/2019	0,5100	0,4780	0,4800	0,5040	1.418.383	709.105
16/07/2019	0,4825	0,4660	0,4680	0,4795	335.248	159.722
15/07/2019	0,4900	0,4630	0,4750	0,4690	367.364	174.350
12/07/2019	0,4870	0,4620	0,4795	0,4750	207.377	97.675
11/07/2019	0,5100	0,4680	0,4950	0,4795	1.121.928	554.529
10/07/2019	0,4890	0,4675	0,4780	0,4890	845.053	406.376
09/07/2019	0,4925	0,4500	0,4825	0,4500	935.574	442.160
08/07/2019	0,5150	0,4820	0,5150	0,4820	539.215	264.532
05/07/2019	0,5310	0,5000	0,5260	0,5050	944.330	483.236
04/07/2019	0,5300	0,4890	0,4890	0,5230	1.290.570	668.137
03/07/2019	0,4990	0,4800	0,4900	0,4890	832.165	407.751
02/07/2019	0,5100	0,4800	0,4800	0,4900	1.052.715	524.430
01/07/2019	0,4870	0,4420	0,4450	0,4800	1.022.462	477.505
28/06/2019	0,4420	0,4280	0,4285	0,4360	512.312	224.449
27/06/2019	0,4420	0,4000	0,4000	0,4210	995.386	422.033
26/06/2019	0,4155	0,4050	0,4055	0,4060	474.172	195.062
25/06/2019	0,4315	0,4030	0,4110	0,4065	401.666	168.054
24/06/2019	0,4290	0,4100	0,4100	0,4180	480.407	201.008
21/06/2019	0,4180	0,3900	0,4165	0,4090	811.921	330.217
20/06/2019	0,4375	0,3995	0,4305	0,4030	962.642	401.069
19/06/2019	0,4560	0,4305	0,4410	0,4305	988.650	440.653
18/06/2019	0,4430	0,4045	0,4075	0,4410	1.275.890	550.786
14/06/2019	0,4070	0,3835	0,3880	0,4000	792.669	312.307
13/06/2019	0,3940	0,3655	0,3655	0,3880	951.045	367.507
12/06/2019	0,3745	0,3565	0,3700	0,3695	489.663	179.101
11/06/2019	0,3770	0,3535	0,3650	0,3660	430.850	156.721
10/06/2019	0,3820	0,3610	0,3640	0,3610	494.301	185.615
07/06/2019	0,3630	0,3410	0,3410	0,3575	441.414	154.523
06/06/2019	0,3830	0,3330	0,3800	0,3350	542.270	195.265
05/06/2019	0,3750	0,3275	0,3475	0,3630	700.889	245.065
04/06/2019	0,3535	0,3315	0,3370	0,3345	551.752	187.692
03/06/2019	0,3855	0,3360	0,3830	0,3440	1.331.788	478.069
31/05/2019	0,4200	0,3920	0,3950	0,4000	652.510	267.136
30/05/2019	0,4050	0,3820	0,3945	0,3950	1.017.799	401.753
29/05/2019	0,3930	0,3555	0,3600	0,3790	709.846	268.590
28/05/2019	0,3680	0,3405	0,3500	0,3650	762.934	272.954
27/05/2019	0,3490	0,3370	0,3390	0,3400	499.082	170.825
24/05/2019	0,3300	0,3000	0,3300	0,3260	691.229	218.380
23/05/2019	0,3595	0,3190	0,3595	0,3230	1.034.377	343.892
22/05/2019	0,3690	0,3500	0,3690	0,3535	198.711	70.819
21/05/2019	0,3700	0,3530	0,3595	0,3585	360.868	129.168
20/05/2019	0,3820	0,3520	0,3625	0,3545	232.212	84.309
17/05/2019	0,3700	0,3565	0,3700	0,3625	313.102	114.391
16/05/2019	0,3685	0,3500	0,3580	0,3580	509.642	182.743
15/05/2019	0,3955	0,3500	0,3930	0,3535	570.616	211.280
14/05/2019	0,4100	0,3750	0,4000	0,3850	686.630	267.005
13/05/2019	0,4250	0,4000	0,4180	0,4000	292.504	119.981
10/05/2019	0,4350	0,4000	0,4005	0,4280	376.116	156.166
09/05/2019	0,4180	0,3985	0,4165	0,4035	422.820	171.675
08/05/2019	0,4375	0,4100	0,4260	0,4125	251.648	105.166
07/05/2019	0,4520	0,4180	0,4180	0,4280	541.563	233.769
06/05/2019	0,4340	0,4110	0,4240	0,4255	266.093	112.378
03/05/2019	0,4370	0,4190	0,4190	0,4320	240.479	103.791
02/05/2019	0,4320	0,4170	0,4180	0,4260	241.885	102.472
30/04/2019	0,4560	0,4010	0,4500	0,4180	538.858	226.288
25/04/2019	0,4680	0,4370	0,4520	0,4400	490.114	222.367
24/04/2019	0,4800	0,4350	0,4760	0,4555	515.758	234.571
23/04/2019	0,4815	0,4650	0,4650	0,4740	520.608	247.789
18/04/2019	0,5000	0,4650	0,5000	0,4650	964.525	466.087
17/04/2019	0,5150	0,4945	0,4980	0,4960	1.067.948	537.657
16/04/2019	0,5370	0,4845	0,5300	0,5050	1.958.720	985.044
15/04/2019	0,5750	0,5410	0,5410	0,5510	997.629	562.725
12/04/2019	0,5450	0,5110	0,5170	0,5400	682.598	362.124
11/04/2019	0,5200	0,5100	0,5140	0,5170	305.440	157.472
10/04/2019	0,5220	0,5060	0,5200	0,5140	403.570	206.734
09/04/2019	0,5340	0,5200	0,5300	0,5200	301.334	159.004
08/04/2019	0,5400	0,5250	0,5380	0,5270	341.607	181.650
05/04/2019	0,5400	0,5080	0,5100	0,5360	492.532	260.109
04/04/2019	0,5170	0,4970	0,5080	0,5050	482.325	245.407
03/04/2019	0,5230	0,5060	0,5140	0,5060	361.411	185.118
02/04/2019	0,5280	0,5190	0,5220	0,5200	311.833	163.002
01/04/2019	0,5200	0,5020	0,5170	0,5190	508.977	261.612
29/03/2019	0,5120	0,4850	0,4900	0,5120	650.934	322.950
28/03/2019	0,5180	0,4930	0,5110	0,5000	253.604	127.884
27/03/2019	0,5180	0,4880	0,4930	0,5180	429.717	215.206
26/03/2019	0,4925	0,4820	0,4900	0,4840	109.634	53.289
22/03/2019	0,4960	0,4820	0,4820	0,4850	190.640	93.290
21/03/2019	0,4930	0,4810	0,4850	0,4810	192.819	93.928
20/03/2019	0,4890	0,4800	0,4815	0,4800	271.969	131.761
19/03/2019	0,5020	0,4815	0,5000	0,4815	225.390	111.373
18/03/2019	0,5120	0,4950	0,5000	0,5000	319.202	161.408
15/03/2019	0,5180	0,5000	0,5100	0,5000	451.999	230.555
14/03/2019	0,5290	0,5050	0,5200	0,5090	922.824	476.835
13/03/2019	0,5200	0,4700	0,4750	0,5080	901.651	453.175
12/03/2019	0,4760	0,4600	0,4760	0,4730	225.959	105.744
08/03/2019	0,4785	0,4550	0,4750	0,4640	402.829	186.732
07/03/2019	0,4910	0,4705	0,4850	0,4750	401.175	193.404
06/03/2019	0,4955	0,4500	0,4840	0,4750	1.182.049	560.847
05/03/2019	0,5460	0,4740	0,5390	0,4740	804.490	419.284
04/03/2019	0,5500	0,5220	0,5260	0,5340	1.075.786	576.245
01/03/2019	0,5400	0,5100	0,5260	0,5180	843.019	438.885
28/02/2019	0,5350	0,5140	0,5200	0,5300	615.721	324.757
27/02/2019	0,5250	0,5130	0,5200	0,5140	276.332	143.245
26/02/2019	0,5240	0,5100	0,5200	0,5180	278.440	143.911
25/02/2019	0,5230	0,5000	0,5000	0,5140	334.982	172.314
22/02/2019	0,5190	0,4900	0,5190	0,5050	340.085	171.874
21/02/2019	0,5300	0,5110	0,5230	0,5110	283.445	147.246
20/02/2019	0,5260	0,4950	0,5040	0,5230	433.514	223.950
19/02/2019	0,5170	0,4950	0,5120	0,4950	323.783	162.527
18/02/2019	0,5140	0,4850	0,4900	0,5120	497.156	248.790
15/02/2019	0,4885	0,4790	0,4790	0,4820	351.297	169.973
14/02/2019	0,5010	0,4740	0,4930	0,4740	895.276	440.784
13/02/2019	0,5320	0,4780	0,5310	0,5000	1.206.973	602.324
12/02/2019	0,5690	0,5380	0,5600	0,5400	379.828	209.273
11/02/2019	0,5810	0,5540	0,5700	0,5610	567.430	319.770
08/02/2019	0,5800	0,5230	0,5370	0,5690	428.189	231.999
07/02/2019	0,5610	0,5160	0,5330	0,5310	618.379	333.820
06/02/2019	0,5360	0,4800	0,4870	0,5330	728.125	374.435
05/02/2019	0,4860	0,4650	0,4700	0,4860	223.260	104.557
04/02/2019	0,4685	0,4550	0,4660	0,4640	211.487	97.329
01/02/2019	0,4700	0,4520	0,4520	0,4580	197.606	91.413
31/01/2019	0,4700	0,4600	0,4600	0,4630	85.630	39.790
30/01/2019	0,4810	0,4580	0,4650	0,4620	288.385	134.881
29/01/2019	0,4745	0,4610	0,4695	0,4670	110.663	51.875
28/01/2019	0,4760	0,4700	0,4720	0,4750	168.120	79.223
25/01/2019	0,4650	0,4550	0,4565	0,4610	128.503	59.201
24/01/2019	0,4720	0,4580	0,4665	0,4590	109.423	51.014
23/01/2019	0,4730	0,4605	0,4710	0,4655	148.958	69.514
22/01/2019	0,4750	0,4585	0,4670	0,4745	162.179	76.286
21/01/2019	0,4640	0,4505	0,4505	0,4600	146.350	66.867
18/01/2019	0,4560	0,4400	0,4500	0,4560	415.643	186.762
17/01/2019	0,4640	0,4480	0,4610	0,4480	116.116	52.874
16/01/2019	0,4750	0,4610	0,4740	0,4610	201.657	95.001
15/01/2019	0,4850	0,4560	0,4850	0,4740	159.764	74.873
14/01/2019	0,4780	0,4565	0,4760	0,4745	236.928	109.915
11/01/2019	0,4900	0,4740	0,4740	0,4800	180.120	86.636
10/01/2019	0,4845	0,4615	0,4800	0,4790	335.732	158.730
09/01/2019	0,5050	0,4680	0,5020	0,4800	408.520	198.575
08/01/2019	0,5000	0,4805	0,4805	0,5000	517.114	252.742
07/01/2019	0,4775	0,4400	0,4400	0,4750	174.882	80.615
04/01/2019	0,4400	0,4200	0,4360	0,4400	168.057	72.726
03/01/2019	0,4300	0,4100	0,4100	0,4205	190.905	80.072
02/01/2019	0,4440	0,4120	0,4405	0,4120	94.730	40.560
31/12/2018	0,4345	0,4300	0,4330	0,4345	63.432	27.472
28/12/2018	0,4340	0,4200	0,4200	0,4305	171.638	73.849
27/12/2018	0,4400	0,4170	0,4400	0,4200	133.156	56.411
21/12/2018	0,4460	0,4110	0,4400	0,4300	331.599	142.918
20/12/2018	0,4700	0,4090	0,4700	0,4500	991.590	432.178
19/12/2018	0,4725	0,4645	0,4700	0,4700	577.214	270.967
18/12/2018	0,4850	0,4580	0,4700	0,4650	295.310	138.572
17/12/2018	0,4775	0,4600	0,4775	0,4705	318.760	149.321
14/12/2018	0,4880	0,4640	0,4880	0,4685	201.013	94.403
13/12/2018	0,5000	0,4510	0,5000	0,4900	393.455	190.329
12/12/2018	0,5100	0,4980	0,5010	0,5070	197.641	99.762
11/12/2018	0,5150	0,4960	0,5010	0,5000	268.476	134.562
10/12/2018	0,5090	0,5000	0,5000	0,5010	133.275	66.936
07/12/2018	0,5190	0,4960	0,5040	0,5060	198.256	100.281
06/12/2018	0,5210	0,4930	0,5200	0,5020	313.783	159.321
05/12/2018	0,5280	0,5100	0,5240	0,5100	135.816	70.394
04/12/2018	0,5400	0,5240	0,5370	0,5310	254.045	136.082
03/12/2018	0,5400	0,4900	0,4900	0,5230	325.635	172.828
30/11/2018	0,5000	0,4500	0,4600	0,4900	424.388	206.161
29/11/2018	0,4910	0,3760	0,4400	0,4550	1.072.653	470.702
28/11/2018	0,5190	0,3780	0,5120	0,3780	517.393	238.351
27/11/2018	0,5600	0,5100	0,5240	0,5170	372.993	195.712
26/11/2018	0,5400	0,5200	0,5290	0,5300	216.966	114.359
23/11/2018	0,5350	0,5180	0,5180	0,5290	117.523	61.876
22/11/2018	0,5290	0,5120	0,5250	0,5210	304.307	158.053
21/11/2018	0,5540	0,5180	0,5500	0,5180	328.233	177.691
20/11/2018	0,5510	0,5320	0,5450	0,5500	366.542	198.148
19/11/2018	0,5650	0,5420	0,5640	0,5540	215.831	120.360
16/11/2018	0,5800	0,5600	0,5760	0,5640	367.999	211.582
15/11/2018	0,5920	0,5730	0,5910	0,5820	223.235	130.217
14/11/2018	0,6000	0,5870	0,5950	0,5900	324.001	192.103
13/11/2018	0,6100	0,5900	0,6100	0,6060	289.628	174.695
12/11/2018	0,6170	0,5970	0,5970	0,6050	302.713	184.164
09/11/2018	0,6230	0,5960	0,6210	0,6060	177.071	108.030
08/11/2018	0,6440	0,6090	0,6390	0,6210	237.964	148.264
07/11/2018	0,6300	0,5800	0,5990	0,6290	251.757	151.041
06/11/2018	0,5950	0,5650	0,5780	0,5900	397.277	231.846
05/11/2018	0,5800	0,5630	0,5650	0,5750	277.308	158.791
02/11/2018	0,5850	0,5610	0,5850	0,5750	321.241	184.654
01/11/2018	0,5970	0,5560	0,5930	0,5700	403.622	234.322
31/10/2018	0,6010	0,5890	0,5920	0,5930	311.286	185.112
30/10/2018	0,6070	0,5860	0,6050	0,5920	229.612	137.008
29/10/2018	0,6080	0,5970	0,6030	0,6010	225.905	135.850
26/10/2018	0,6110	0,5880	0,6000	0,5950	244.778	146.811
25/10/2018	0,6130	0,5970	0,6000	0,6040	190.895	115.656
24/10/2018	0,6070	0,5930	0,6000	0,6000	341.075	204.083
23/10/2018	0,6200	0,5850	0,6200	0,6060	299.262	180.099
22/10/2018	0,6310	0,6130	0,6250	0,6150	174.770	108.279
19/10/2018	0,6550	0,6270	0,6540	0,6300	304.685	195.279
18/10/2018	0,6590	0,6430	0,6500	0,6540	273.752	178.492
17/10/2018	0,6590	0,6380	0,6500	0,6430	321.776	208.642
16/10/2018	0,6750	0,6350	0,6750	0,6410	459.352	302.222
15/10/2018	0,6700	0,6540	0,6600	0,6700	355.223	235.092
12/10/2018	0,6720	0,6480	0,6500	0,6690	173.828	114.958
11/10/2018	0,6500	0,6000	0,6000	0,6500	210.113	132.633
10/10/2018	0,6390	0,6000	0,6000	0,6390	373.110	233.042
09/10/2018	0,6260	0,5720	0,6100	0,6190	459.184	273.891
08/10/2018	0,6180	0,5890	0,6180	0,6030	369.827	221.459
05/10/2018	0,6530	0,6190	0,6500	0,6350	219.203	139.151
04/10/2018	0,6590	0,6400	0,6400	0,6480	237.161	153.608
03/10/2018	0,6800	0,6200	0,6800	0,6400	282.175	181.623
02/10/2018	0,6920	0,6690	0,6920	0,6700	190.445	129.591
01/10/2018	0,7020	0,6890	0,6910	0,6960	135.360	94.270
28/09/2018	0,7170	0,6640	0,7070	0,6900	594.832	417.716
27/09/2018	0,7000	0,6810	0,6810	0,6940	145.649	100.773
26/09/2018	0,6980	0,6770	0,6800	0,6930	525.886	359.247
25/09/2018	0,6740	0,6450	0,6500	0,6650	310.489	205.485
24/09/2018	0,6650	0,6290	0,6600	0,6410	347.235	221.954
21/09/2018	0,6690	0,6110	0,6110	0,6650	431.840	281.493
20/09/2018	0,6280	0,6010	0,6250	0,6150	290.146	178.563
19/09/2018	0,6580	0,6250	0,6580	0,6250	503.306	320.248
18/09/2018	0,6470	0,5850	0,5870	0,6430	549.068	341.935
17/09/2018	0,6050	0,5360	0,5550	0,5840	742.704	429.704
14/09/2018	0,6170	0,5500	0,6000	0,5700	912.506	530.453
13/09/2018	0,6790	0,5740	0,6790	0,6000	791.969	500.463
12/09/2018	0,7220	0,6720	0,7220	0,6720	363.472	254.316
11/09/2018	0,7460	0,7100	0,7380	0,7100	250.671	182.902
10/09/2018	0,7750	0,7290	0,7320	0,7290	505.260	373.926
07/09/2018	0,7730	0,7300	0,7650	0,7320	326.821	245.594
06/09/2018	0,8070	0,7580	0,8060	0,7580	654.899	517.878
05/09/2018	0,8130	0,7830	0,7980	0,8070	593.327	474.108
04/09/2018	0,8070	0,7780	0,7930	0,7970	567.491	448.747
03/09/2018	0,7940	0,7380	0,7380	0,7850	581.090	445.774
31/08/2018	0,7450	0,7160	0,7200	0,7390	380.251	278.677
30/08/2018	0,7740	0,7270	0,7610	0,7270	550.460	415.730
29/08/2018	0,7680	0,7460	0,7660	0,7610	573.120	433.067
28/08/2018	0,7760	0,7400	0,7440	0,7560	1.083.053	824.256
27/08/2018	0,7380	0,7000	0,7060	0,7350	410.127	298.175
24/08/2018	0,7200	0,7060	0,7170	0,7060	361.601	258.359
23/08/2018	0,7440	0,7180	0,7400	0,7180	651.267	474.251
22/08/2018	0,7500	0,6710	0,6980	0,7350	472.285	334.945
21/08/2018	0,7170	0,6750	0,7170	0,6880	361.157	249.141
20/08/2018	0,7120	0,6930	0,6980	0,6970	180.611	125.962
17/08/2018	0,7210	0,6860	0,7000	0,6860	358.796	252.904
16/08/2018	0,7160	0,6850	0,7100	0,6990	432.001	304.501
14/08/2018	0,7250	0,7080	0,7150	0,7100	449.012	321.784
13/08/2018	0,7670	0,7010	0,7560	0,7140	350.774	253.509
10/08/2018	0,7960	0,7720	0,7950	0,7720	288.678	227.808
09/08/2018	0,8030	0,7870	0,7990	0,7950	431.793	343.439
08/08/2018	0,8080	0,7650	0,7680	0,7960	647.774	509.297
07/08/2018	0,7760	0,7560	0,7740	0,7680	462.362	352.549
06/08/2018	0,7860	0,7570	0,7800	0,7610	626.892	480.456
03/08/2018	0,7880	0,7400	0,7400	0,7750	809.288	622.866
02/08/2018	0,7440	0,6930	0,6980	0,7440	1.634.421	1.173.902
01/08/2018	0,7050	0,6890	0,7000	0,7000	634.292	441.619
31/07/2018	0,7150	0,6840	0,7090	0,6910	523.198	364.409
30/07/2018	0,7340	0,6800	0,7200	0,6970	1.631.721	1.158.582
27/07/2018	0,7930	0,6510	0,7840	0,7000	1.259.808	915.370
26/07/2018	0,8480	0,7760	0,8280	0,7820	685.508	551.389
25/07/2018	0,8770	0,8280	0,8770	0,8280	666.217	568.353
24/07/2018	0,8880	0,8600	0,8800	0,8650	434.454	379.418
23/07/2018	0,9160	0,8700	0,9050	0,8700	353.716	316.010
20/07/2018	0,9400	0,9070	0,9390	0,9130	203.516	185.826
19/07/2018	0,9400	0,9190	0,9390	0,9350	221.637	206.097
18/07/2018	0,9410	0,9140	0,9140	0,9350	473.284	443.185
17/07/2018	0,9450	0,9280	0,9360	0,9350	312.992	292.498
16/07/2018	0,9360	0,8910	0,9180	0,9350	407.356	373.405
13/07/2018	0,9310	0,9060	0,9200	0,9060	227.564	208.968
12/07/2018	0,9270	0,8920	0,9040	0,9170	417.453	380.191
11/07/2018	0,9230	0,8880	0,8900	0,9100	385.449	349.555
10/07/2018	0,9090	0,8550	0,8550	0,9040	453.117	400.646
09/07/2018	0,8760	0,8490	0,8600	0,8630	543.668	468.443
06/07/2018	0,9000	0,8600	0,8800	0,8600	743.888	654.684
05/07/2018	0,9350	0,8840	0,9150	0,8910	584.253	527.347
04/07/2018	0,9770	0,9310	0,9710	0,9310	620.648	590.963
03/07/2018	0,9800	0,9540	0,9670	0,9710	468.122	453.449
02/07/2018	0,9880	0,9540	0,9880	0,9640	630.756	608.212
29/06/2018	0,9940	0,9370	0,9800	0,9880	429.533	411.035
28/06/2018	0,9950	0,9500	0,9860	0,9680	428.559	414.513
27/06/2018	1,0180	0,9870	1,0000	0,9990	489.056	488.987
26/06/2018	1,0600	0,9810	1,0480	0,9810	831.804	838.238
25/06/2018	1,0720	1,0260	1,0420	1,0380	651.732	684.141
22/06/2018	1,1060	1,0560	1,0980	1,0700	635.878	682.565
21/06/2018	1,0980	1,0600	1,0720	1,0760	561.348	607.237
20/06/2018	1,0920	1,0600	1,0900	1,0720	563.921	605.340
19/06/2018	1,1120	1,0740	1,1120	1,0740	535.218	580.922
18/06/2018	1,1340	1,0800	1,1040	1,1120	516.956	573.083
15/06/2018	1,1200	1,0700	1,0740	1,1080	575.033	627.437
14/06/2018	1,0980	1,0140	1,0140	1,0900	1.115.942	1.171.851
13/06/2018	1,0280	0,9780	0,9870	1,0140	669.059	674.252
12/06/2018	0,9910	0,9700	0,9800	0,9800	783.905	770.093
11/06/2018	0,9850	0,9570	0,9720	0,9750	670.637	650.216
08/06/2018	1,0100	0,9640	1,0000	0,9670	825.456	811.393
07/06/2018	1,0100	0,9870	0,9900	0,9980	964.544	958.997
06/06/2018	0,9990	0,9700	0,9950	0,9800	692.649	684.732
05/06/2018	1,0000	0,9750	0,9940	0,9850	687.494	677.016
04/06/2018	0,9900	0,9550	0,9710	0,9860	663.019	644.481
01/06/2018	0,9770	0,9420	0,9560	0,9650	1.016.454	981.941
31/05/2018	0,9750	0,9130	0,9280	0,9480	943.941	884.260
30/05/2018	0,9370	0,8110	0,8200	0,9280	1.251.587	1.098.534
29/05/2018	0,8400	0,7560	0,8400	0,8200	1.053.815	838.481
25/05/2018	0,8850	0,8350	0,8830	0,8350	960.569	838.105
24/05/2018	0,9260	0,8800	0,9200	0,8800	932.508	835.870
23/05/2018	0,9440	0,9200	0,9440	0,9200	389.377	363.018
22/05/2018	0,9690	0,9460	0,9600	0,9480	734.627	701.442
21/05/2018	0,9910	0,9560	0,9800	0,9560	490.223	475.699
18/05/2018	1,0180	0,9740	0,9930	0,9740	722.624	714.513
17/05/2018	0,9990	0,9450	0,9500	0,9930	961.011	946.241
16/05/2018	0,9590	0,9180	0,9330	0,9440	1.746.187	1.639.686
15/05/2018	0,9960	0,9330	0,9960	0,9330	1.913.935	1.856.687
14/05/2018	0,9420	0,8890	0,9140	0,9070	824.326	757.759
11/05/2018	0,9390	0,8870	0,8970	0,9150	808.187	740.820
10/05/2018	0,9210	0,8800	0,9160	0,8840	644.821	580.234
09/05/2018	0,9500	0,8900	0,9500	0,9160	1.100.951	1.015.853
08/05/2018	1,0000	0,6860	0,9830	0,8800	3.212.811	2.610.588
07/05/2018	1,0580	0,9740	1,0500	0,9800	1.115.619	1.130.267
04/05/2018	1,1500	1,0400	1,1400	1,0500	607.736	662.269
03/05/2018	1,1680	1,1440	1,1600	1,1500	278.703	322.267
02/05/2018	1,1840	1,1640	1,1720	1,1640	202.206	237.062
30/04/2018	1,1940	1,1740	1,1900	1,1840	220.528	261.093
27/04/2018	1,2020	1,1700	1,1800	1,1820	480.289	569.606
26/04/2018	1,1780	1,1600	1,1620	1,1720	215.035	251.179
25/04/2018	1,1900	1,1660	1,1760	1,1660	328.043	385.205
24/04/2018	1,2060	1,1800	1,1920	1,1840	367.182	437.081
23/04/2018	1,2140	1,1900	1,1960	1,1920	653.892	787.419
20/04/2018	1,1880	1,1660	1,1800	1,1780	419.036	492.731
19/04/2018	1,1940	1,1720	1,1720	1,1760	323.314	382.832
18/04/2018	1,2060	1,1820	1,2020	1,1920	718.967	861.347
17/04/2018	1,2060	1,1760	1,2000	1,2040	662.735	795.465
16/04/2018	1,1980	1,1540	1,1600	1,1980	601.436	711.378
13/04/2018	1,1740	1,1280	1,1280	1,1640	375.095	436.903
12/04/2018	1,1380	1,0700	1,0740	1,1300	508.628	564.773
11/04/2018	1,1060	1,0640	1,0940	1,0780	260.777	283.536
10/04/2018	1,1100	1,0840	1,1100	1,1100	225.749	248.555
05/04/2018	1,1060	1,0500	1,0660	1,0800	387.986	420.078
04/04/2018	1,1000	1,0600	1,0900	1,0600	322.716	347.717
03/04/2018	1,1500	1,0700	1,1500	1,0900	327.625	358.621
29/03/2018	1,1880	1,1200	1,1880	1,1500	316.910	365.237
28/03/2018	1,2080	1,1780	1,1940	1,1800	106.006	125.569
27/03/2018	1,2280	1,2040	1,2280	1,2040	179.229	217.521
26/03/2018	1,2160	1,1960	1,1960	1,2100	219.206	264.354
23/03/2018	1,2000	1,1760	1,1820	1,2000	293.288	348.645
22/03/2018	1,2240	1,1920	1,2180	1,1940	428.613	514.885
21/03/2018	1,2400	1,2080	1,2400	1,2140	319.660	391.251
20/03/2018	1,2500	1,2200	1,2420	1,2300	571.088	709.195
19/03/2018	1,2740	1,2300	1,2540	1,2400	205.598	256.584
16/03/2018	1,2880	1,2600	1,2740	1,2800	264.423	336.246
15/03/2018	1,3040	1,2680	1,2840	1,2840	267.304	344.609
14/03/2018	1,3000	1,2680	1,2860	1,2980	578.988	743.434
13/03/2018	1,2980	1,2740	1,2960	1,2860	270.058	347.656
12/03/2018	1,2960	1,2640	1,2760	1,2820	525.827	676.288
09/03/2018	1,2720	1,2500	1,2700	1,2660	336.374	424.978
08/03/2018	1,2560	1,2140	1,2300	1,2540	442.853	547.411
07/03/2018	1,2680	1,2180	1,2680	1,2300	501.218	624.806
06/03/2018	1,3100	1,2580	1,2940	1,2680	239.359	306.896
05/03/2018	1,3380	1,2620	1,3300	1,2860	430.563	557.399
02/03/2018	1,3620	1,3200	1,3400	1,3280	223.656	298.678
01/03/2018	1,3680	1,3360	1,3460	1,3620	327.223	441.369
28/02/2018	1,3620	1,3400	1,3540	1,3400	257.973	347.639
27/02/2018	1,3980	1,3360	1,3920	1,3560	553.046	757.587
26/02/2018	1,4100	1,3920	1,4000	1,3920	548.787	768.440
23/02/2018	1,4120	1,3920	1,4100	1,4120	424.965	595.687
22/02/2018	1,4100	1,3880	1,4000	1,4000	874.342	1.225.183
21/02/2018	1,4000	1,3380	1,3420	1,4000	628.816	860.660
20/02/2018	1,3520	1,3360	1,3520	1,3420	216.481	290.472
16/02/2018	1,3620	1,3400	1,3560	1,3520	830.149	1.120.070
15/02/2018	1,3660	1,3460	1,3460	1,3560	500.766	678.543
14/02/2018	1,3760	1,3100	1,3760	1,3300	571.530	766.328
13/02/2018	1,3940	1,3200	1,3940	1,3700	1.425.440	1.933.571
12/02/2018	1,4180	1,3820	1,4060	1,3900	822.159	1.153.987
09/02/2018	1,4260	1,3860	1,4000	1,3900	352.277	494.219
08/02/2018	1,4560	1,4260	1,4300	1,4300	1.734.785	2.487.804
07/02/2018	1,4440	1,4220	1,4380	1,4300	830.507	1.189.162
06/02/2018	1,4240	1,3500	1,3700	1,4240	2.140.233	2.967.557
05/02/2018	1,4800	1,3940	1,4800	1,4320	1.155.004	1.651.857
02/02/2018	1,5120	1,4380	1,4940	1,4800	1.460.137	2.141.983
01/02/2018	1,5000	1,4500	1,4500	1,4780	2.035.324	3.010.312
31/01/2018	1,4580	1,3540	1,3620	1,4460	2.171.720	3.063.491
30/01/2018	1,4120	1,3440	1,3500	1,3680	3.081.787	4.266.819
29/01/2018	1,3580	1,3140	1,3300	1,3580	875.536	1.165.593
26/01/2018	1,3500	1,3260	1,3480	1,3300	1.044.348	1.399.362
25/01/2018	1,3760	1,3420	1,3500	1,3460	1.476.123	2.008.139
24/01/2018	1,3900	1,3260	1,3380	1,3640	4.472.084	6.048.477
23/01/2018	1,3660	1,3260	1,3660	1,3380	2.167.328	2.920.463
22/01/2018	1,3640	1,3300	1,3460	1,3600	2.025.174	2.740.760
19/01/2018	1,3440	1,2700	1,2700	1,3300	2.196.184	2.849.819
18/01/2018	1,3100	1,2760	1,3100	1,2800	1.257.698	1.626.270
17/01/2018	1,3500	1,2620	1,2900	1,3000	2.439.558	3.156.971
16/01/2018	1,2880	1,2460	1,2700	1,2860	1.186.730	1.501.401
15/01/2018	1,2800	1,2480	1,2600	1,2660	896.341	1.133.653
12/01/2018	1,2660	1,2000	1,2100	1,2620	1.174.366	1.445.722
11/01/2018	1,2080	1,1800	1,1840	1,2080	724.143	863.854
10/01/2018	1,2200	1,1600	1,2000	1,1840	4.734.996	5.678.602
09/01/2018	1,2160	1,1920	1,2120	1,2040	1.104.247	1.327.766
08/01/2018	1,2200	1,1900	1,2000	1,2160	614.556	742.135
05/01/2018	1,2300	1,2000	1,2000	1,2040	726.886	880.114
04/01/2018	1,1920	1,1640	1,1740	1,1920	444.130	523.736
03/01/2018	1,1760	1,1560	1,1640	1,1700	311.566	361.976
02/01/2018	1,1700	1,1200	1,1200	1,1680	440.021	501.997
29/12/2017	1,1360	1,0980	1,1100	1,1320	370.422	413.577
28/12/2017	1,1500	1,0960	1,1500	1,1080	440.204	495.098
27/12/2017	1,1780	1,1460	1,1580	1,1500	425.234	492.511
22/12/2017	1,1660	1,1000	1,1000	1,1580	498.602	570.611
21/12/2017	1,1060	1,0760	1,0800	1,1040	469.436	514.716
20/12/2017	1,0840	1,0620	1,0620	1,0780	1.667.608	1.786.118
19/12/2017	1,1000	1,0640	1,0700	1,0640	978.821	1.054.375
18/12/2017	1,0840	1,0200	1,0280	1,0700	383.573	406.284
15/12/2017	1,0600	1,0200	1,0600	1,0240	285.402	296.805
14/12/2017	1,0600	1,0400	1,0600	1,0600	214.103	225.376
13/12/2017	1,0480	1,0220	1,0220	1,0480	90.860	94.685
12/12/2017	1,0500	1,0100	1,0100	1,0420	172.251	178.346
11/12/2017	1,0440	1,0140	1,0400	1,0240	111.396	114.474
08/12/2017	1,0600	1,0200	1,0500	1,0400	579.096	607.080
07/12/2017	1,0700	1,0300	1,0600	1,0400	286.107	299.478
06/12/2017	1,0800	1,0100	1,0800	1,0200	239.406	248.063
05/12/2017	1,0800	1,0600	1,0700	1,0700	68.496	73.163
04/12/2017	1,0800	1,0600	1,0800	1,0800	189.652	203.288
01/12/2017	1,0800	1,0600	1,0800	1,0800	104.227	111.422
30/11/2017	1,0800	1,0400	1,0700	1,0700	85.300	90.255
29/11/2017	1,0900	1,0600	1,0700	1,0700	218.701	234.561
28/11/2017	1,0900	1,0400	1,0400	1,0700	269.798	288.533
27/11/2017	1,0700	1,0400	1,0500	1,0600	83.651	87.959
24/11/2017	1,0600	1,0400	1,0500	1,0500	181.771	189.440
23/11/2017	1,0500	1,0300	1,0400	1,0500	96.800	100.809
22/11/2017	1,0400	1,0100	1,0200	1,0400	202.864	207.014
21/11/2017	1,0200	0,9880	0,9900	1,0100	118.998	119.190
20/11/2017	1,0100	0,9750	0,9830	1,0000	218.281	216.734
17/11/2017	1,0100	0,9820	0,9900	0,9970	91.395	90.634
16/11/2017	1,0200	0,9840	1,0200	1,0000	204.279	204.679
15/11/2017	1,0500	1,0000	1,0300	1,0100	182.394	185.697
14/11/2017	1,0900	1,0300	1,0500	1,0400	145.512	153.626
13/11/2017	1,0900	1,0300	1,0900	1,0500	94.100	99.577
10/11/2017	1,1000	1,0700	1,0900	1,0800	53.742	57.910
09/11/2017	1,1000	1,0700	1,0700	1,0800	139.172	150.887
08/11/2017	1,1200	1,0800	1,1200	1,0900	52.305	56.777
07/11/2017	1,1200	1,0900	1,1200	1,1100	118.410	131.273
06/11/2017	1,1200	1,0700	1,1100	1,1100	104.949	114.864
03/11/2017	1,1100	1,0700	1,0700	1,1100	168.983	184.909
02/11/2017	1,0800	1,0600	1,0800	1,0700	27.896	29.948
01/11/2017	1,0900	1,0700	1,0700	1,0800	104.669	113.197
31/10/2017	1,0800	1,0400	1,0600	1,0700	128.581	135.990
30/10/2017	1,0800	1,0300	1,0800	1,0500	72.886	76.413
27/10/2017	1,0800	1,0600	1,0700	1,0600	48.399	51.685
26/10/2017	1,0700	1,0500	1,0700	1,0600	62.564	66.583
25/10/2017	1,0700	1,0500	1,0700	1,0600	212.769	224.658
24/10/2017	1,0900	1,0600	1,0800	1,0600	107.969	115.397
23/10/2017	1,0800	1,0600	1,0800	1,0700	76.083	81.160
20/10/2017	1,1000	1,0700	1,0700	1,0800	72.632	78.501
19/10/2017	1,1100	1,0600	1,0900	1,0800	185.174	199.520
18/10/2017	1,1300	1,1000	1,1200	1,1100	387.898	430.396
17/10/2017	1,1400	1,1100	1,1200	1,1200	99.456	111.033
16/10/2017	1,1700	1,1300	1,1500	1,1400	244.612	280.697
13/10/2017	1,1600	1,1300	1,1400	1,1500	139.099	159.216
12/10/2017	1,1400	1,1200	1,1400	1,1400	68.055	77.083
11/10/2017	1,1400	1,1200	1,1400	1,1200	109.002	122.934
10/10/2017	1,1400	1,1100	1,1100	1,1400	67.250	76.023
09/10/2017	1,1500	1,1300	1,1300	1,1400	62.720	71.123
06/10/2017	1,1400	1,1200	1,1400	1,1300	26.017	29.248
05/10/2017	1,1900	1,1200	1,1700	1,1300	242.964	281.914
04/10/2017	1,1700	1,1200	1,1400	1,1600	224.707	258.621
03/10/2017	1,1400	1,1000	1,1100	1,1400	56.854	63.905
02/10/2017	1,1200	1,0900	1,1100	1,1100	23.486	25.943
29/09/2017	1,1400	1,1100	1,1400	1,1100	28.459	31.894
28/09/2017	1,1400	1,1100	1,1300	1,1300	54.737	61.578
27/09/2017	1,1200	1,0900	1,1000	1,1100	67.053	73.949
26/09/2017	1,1200	1,0500	1,0900	1,1200	96.661	104.593
25/09/2017	1,1300	1,0600	1,1200	1,0900	191.647	209.871
22/09/2017	1,1400	1,1000	1,1300	1,1300	83.121	92.983
21/09/2017	1,1400	1,1100	1,1100	1,1200	102.679	115.416
20/09/2017	1,1700	1,0700	1,1600	1,1100	537.305	607.116
19/09/2017	1,1400	1,0500	1,0600	1,1400	350.982	384.970
18/09/2017	1,1300	1,0600	1,1000	1,0600	184.132	200.296
15/09/2017	1,1200	1,0900	1,1100	1,1100	156.637	172.596
14/09/2017	1,1700	1,1100	1,1700	1,1200	97.539	110.383
13/09/2017	1,1600	1,1200	1,1400	1,1600	243.542	278.315
12/09/2017	1,1600	1,1400	1,1600	1,1400	192.514	221.525
11/09/2017	1,1900	1,1400	1,1500	1,1600	538.024	628.777
08/09/2017	1,1800	1,1300	1,1800	1,1500	204.874	236.972
07/09/2017	1,2000	1,1700	1,2000	1,1800	207.655	245.274
06/09/2017	1,2000	1,1700	1,2000	1,2000	129.009	152.791
05/09/2017	1,2000	1,1800	1,2000	1,1800	128.438	152.121
04/09/2017	1,2300	1,1900	1,2300	1,2000	83.092	99.171
01/09/2017	1,2600	1,2000	1,2200	1,2300	323.333	398.575
31/08/2017	1,2800	1,2300	1,2700	1,2300	119.078	147.334
30/08/2017	1,3100	1,2600	1,2600	1,2700	359.174	459.489
29/08/2017	1,2800	1,2300	1,2500	1,2600	321.908	403.897
28/08/2017	1,2800	1,1900	1,1900	1,2600	545.677	676.806
25/08/2017	1,2000	1,1600	1,2000	1,1800	112.785	133.273
24/08/2017	1,2000	1,1900	1,2000	1,2000	72.644	87.003
23/08/2017	1,2100	1,1900	1,2100	1,2000	82.030	98.265
22/08/2017	1,2100	1,2000	1,2000	1,2100	64.156	77.029
21/08/2017	1,2400	1,2100	1,2300	1,2100	138.597	168.325
18/08/2017	1,2400	1,2000	1,2400	1,2100	91.278	110.590
17/08/2017	1,2600	1,2100	1,2400	1,2100	128.404	159.101
16/08/2017	1,2400	1,2200	1,2200	1,2300	242.430	299.632
14/08/2017	1,2400	1,2000	1,2100	1,2400	139.844	170.560
11/08/2017	1,2500	1,2100	1,2300	1,2200	211.413	256.878
10/08/2017	1,2600	1,2300	1,2400	1,2400	21.859	27.174
09/08/2017	1,2600	1,2200	1,2600	1,2600	252.375	315.241
08/08/2017	1,2700	1,2400	1,2500	1,2700	436.050	545.502
07/08/2017	1,2600	1,2400	1,2500	1,2500	272.375	340.249
04/08/2017	1,2800	1,2500	1,2500	1,2500	286.197	360.178
03/08/2017	1,2500	1,2100	1,2300	1,2500	324.261	398.738
02/08/2017	1,2300	1,2000	1,2100	1,2300	172.596	209.749
01/08/2017	1,2100	1,1600	1,1600	1,2000	170.360	203.479
31/07/2017	1,2100	1,1600	1,2100	1,1800	140.527	165.819
28/07/2017	1,2300	1,1900	1,2200	1,2100	156.732	190.207
27/07/2017	1,2500	1,2200	1,2400	1,2200	202.501	249.853
26/07/2017	1,2800	1,2100	1,2700	1,2300	304.026	377.440
25/07/2017	1,3300	1,2600	1,3200	1,2700	149.657	193.263
24/07/2017	1,3400	1,3100	1,3200	1,3200	128.060	169.337
21/07/2017	1,3500	1,3200	1,3500	1,3300	113.681	151.653
20/07/2017	1,3700	1,3400	1,3400	1,3400	413.884	559.871
19/07/2017	1,3500	1,3100	1,3200	1,3400	370.749	495.043
18/07/2017	1,3700	1,3000	1,3500	1,3100	420.863	562.874
17/07/2017	1,3700	1,2700	1,3000	1,3500	459.583	613.220
14/07/2017	1,2900	1,2700	1,2700	1,2900	189.868	244.082
13/07/2017	1,2600	1,2300	1,2600	1,2500	190.035	237.460
12/07/2017	1,2800	1,2400	1,2800	1,2600	189.977	238.277
11/07/2017	1,3000	1,2600	1,2900	1,2700	321.908	412.684
10/07/2017	1,3300	1,2800	1,3000	1,2800	287.511	374.154
07/07/2017	1,3500	1,2700	1,2700	1,3200	694.511	919.146
06/07/2017	1,3300	1,2600	1,3000	1,2700	450.256	577.191
05/07/2017	1,3100	1,2600	1,2700	1,3100	678.941	876.253
04/07/2017	1,2900	1,2500	1,2700	1,2800	411.383	523.525
03/07/2017	1,2600	1,1900	1,1900	1,2500	340.129	419.903
30/06/2017	1,2200	1,1900	1,2000	1,2000	124.384	149.741
29/06/2017	1,2300	1,1900	1,2200	1,2000	237.517	285.262
28/06/2017	1,2200	1,1600	1,1600	1,2100	414.827	498.269
27/06/2017	1,1600	1,1300	1,1500	1,1600	104.214	118.985
26/06/2017	1,1600	1,1300	1,1600	1,1300	71.918	81.945
23/06/2017	1,1800	1,1400	1,1700	1,1600	88.652	102.521
22/06/2017	1,2100	1,1500	1,1600	1,1700	387.485	458.260
21/06/2017	1,1600	1,0900	1,1000	1,1500	325.501	367.334
20/06/2017	1,1100	1,0700	1,0800	1,0900	243.874	267.390
19/06/2017	1,0900	1,0600	1,0800	1,0800	120.474	129.273
16/06/2017	1,1100	1,0600	1,0900	1,0800	169.296	184.408
15/06/2017	1,0800	1,0600	1,0700	1,0800	54.162	57.969
14/06/2017	1,1000	1,0700	1,0800	1,0800	409.004	441.384
13/06/2017	1,0900	1,0700	1,0900	1,0800	93.063	100.593
12/06/2017	1,1100	1,0700	1,1000	1,0800	425.910	463.574
09/06/2017	1,0800	1,0600	1,0700	1,0800	35.409	38.082
08/06/2017	1,1000	1,0400	1,0600	1,0500	78.458	83.057
07/06/2017	1,1000	1,0400	1,1000	1,0700	141.990	151.442
06/06/2017	1,1100	1,0700	1,0800	1,1000	84.007	91.546
02/06/2017	1,0800	1,0600	1,0800	1,0800	149.755	160.533
01/06/2017	1,0900	1,0700	1,0700	1,0800	189.182	203.887
31/05/2017	1,1100	1,0700	1,1000	1,0800	183.770	201.176
30/05/2017	1,1400	1,1000	1,1400	1,1200	41.309	46.005
29/05/2017	1,1300	1,1000	1,1100	1,1300	32.770	36.514
26/05/2017	1,1200	1,0800	1,0800	1,1100	83.254	91.116
25/05/2017	1,1100	1,0800	1,1100	1,0900	207.780	227.591
24/05/2017	1,1600	1,1200	1,1400	1,1300	172.582	201.024
23/05/2017	1,1800	1,1400	1,1800	1,1600	80.178	93.114
22/05/2017	1,2100	1,1700	1,2000	1,1900	76.901	90.904
19/05/2017	1,2300	1,2000	1,2200	1,2000	257.129	311.388
18/05/2017	1,2400	1,2000	1,2200	1,2300	63.570	77.639
17/05/2017	1,2700	1,2000	1,2100	1,2200	435.224	539.035
16/05/2017	1,2200	1,2000	1,2200	1,2200	105.770	127.627
15/05/2017	1,2300	1,2000	1,2000	1,2200	93.922	114.054
12/05/2017	1,2000	1,1800	1,1900	1,2000	87.105	103.858
11/05/2017	1,2400	1,1800	1,2200	1,1900	179.956	216.869
10/05/2017	1,2300	1,1800	1,1800	1,2100	474.038	570.604
09/05/2017	1,2000	1,1700	1,2000	1,1900	129.935	153.902
08/05/2017	1,2100	1,1600	1,1700	1,2000	210.320	249.094
05/05/2017	1,2500	1,1700	1,2500	1,1700	354.162	422.669
04/05/2017	1,3200	1,2200	1,2700	1,2400	405.925	517.400
03/05/2017	1,3200	1,2600	1,3000	1,2800	338.007	432.045
02/05/2017	1,3100	1,2400	1,2500	1,3100	232.748	297.035
28/04/2017	1,2800	1,2300	1,2500	1,2400	108.323	135.622
27/04/2017	1,2700	1,2300	1,2500	1,2500	110.025	137.250
26/04/2017	1,2800	1,2300	1,2700	1,2500	33.157	41.159
25/04/2017	1,2700	1,2400	1,2600	1,2500	29.377	36.706
24/04/2017	1,2700	1,2400	1,2600	1,2500	31.974	39.993
21/04/2017	1,2400	1,2300	1,2400	1,2400	51.652	63.969
20/04/2017	1,2700	1,2500	1,2500	1,2500	339.398	424.303
19/04/2017	1,2800	1,2500	1,2700	1,2600	33.055	41.591
18/04/2017	1,3100	1,2400	1,3000	1,2700	157.473	197.449
13/04/2017	1,2900	1,2500	1,2800	1,2800	38.692	49.097
12/04/2017	1,3000	1,2500	1,2700	1,2600	124.238	157.068
11/04/2017	1,2800	1,2300	1,2500	1,2500	103.730	130.155
10/04/2017	1,2600	1,2100	1,2100	1,2500	49.311	60.816
07/04/2017	1,2200	1,2000	1,2200	1,2100	45.711	55.364
06/04/2017	1,2100	1,1900	1,1900	1,2100	25.179	30.200
05/04/2017	1,2100	1,1700	1,1700	1,1900	31.993	37.915
04/04/2017	1,2300	1,1900	1,2200	1,1900	11.322	13.614
03/04/2017	1,2200	1,1900	1,1900	1,2100	15.297	18.471
31/03/2017	1,2600	1,2200	1,2200	1,2200	63.994	79.280
30/03/2017	1,2900	1,2300	1,2900	1,2400	88.725	110.305
29/03/2017	1,2700	1,2100	1,2100	1,2600	134.814	167.629
28/03/2017	1,2100	1,1800	1,1900	1,1900	86.945	103.874
27/03/2017	1,2000	1,1500	1,1500	1,1800	71.973	84.450
24/03/2017	1,1500	1,1200	1,1200	1,1400	52.092	59.037
23/03/2017	1,1400	1,1000	1,1100	1,1200	117.648	131.656
22/03/2017	1,1200	1,1100	1,1200	1,1100	33.407	37.279
21/03/2017	1,1200	1,1100	1,1200	1,1100	66.365	73.904
20/03/2017	1,1300	1,1000	1,1200	1,1100	86.388	96.654
17/03/2017	1,1300	1,1000	1,1000	1,1200	113.849	127.007
16/03/2017	1,1300	1,0800	1,1200	1,0800	125.934	139.397
15/03/2017	1,1300	1,0900	1,1300	1,1000	87.250	96.935
14/03/2017	1,1400	1,1100	1,1300	1,1200	27.442	30.922
13/03/2017	1,1500	1,1300	1,1400	1,1300	32.318	36.675
10/03/2017	1,1500	1,1200	1,1200	1,1300	41.240	46.816
09/03/2017	1,1700	1,1300	1,1500	1,1300	95.157	108.940
08/03/2017	1,1800	1,1300	1,1300	1,1700	55.537	64.120
07/03/2017	1,1600	1,1300	1,1300	1,1300	36.779	41.852
06/03/2017	1,1400	1,1200	1,1400	1,1400	3.169	3.593
03/03/2017	1,1500	1,1300	1,1300	1,1500	6.160	7.029
02/03/2017	1,1600	1,1400	1,1500	1,1400	12.589	14.449
01/03/2017	1,1600	1,1400	1,1400	1,1600	19.740	22.680
28/02/2017	1,1700	1,1300	1,1600	1,1300	34.930	40.257
24/02/2017	1,1600	1,1500	1,1500	1,1600	7.392	8.542
23/02/2017	1,1700	1,1400	1,1600	1,1600	19.291	22.201
22/02/2017	1,1700	1,1400	1,1700	1,1600	18.309	21.040
21/02/2017	1,1800	1,1500	1,1500	1,1700	26.672	31.169
20/02/2017	1,1800	1,1500	1,1700	1,1500	57.438	66.983
17/02/2017	1,1900	1,1600	1,1700	1,1700	29.296	34.288
16/02/2017	1,2000	1,1600	1,1900	1,1700	22.770	26.897
15/02/2017	1,2300	1,1500	1,1500	1,1900	144.015	172.683
14/02/2017	1,1600	1,1100	1,1200	1,1600	16.715	19.085
13/02/2017	1,1300	1,1000	1,1000	1,1200	21.939	24.556
10/02/2017	1,1200	1,0900	1,1000	1,1100	22.012	24.202
09/02/2017	1,0900	1,0800	1,0900	1,0900	17.365	18.883
08/02/2017	1,1100	1,0800	1,1100	1,0900	11.822	12.907
07/02/2017	1,1200	1,0800	1,0800	1,1200	23.235	25.533
06/02/2017	1,1000	1,0700	1,0900	1,0800	53.242	57.550
03/02/2017	1,1000	1,0900	1,0900	1,0900	16.022	17.495
02/02/2017	1,1000	1,0900	1,1000	1,0900	36.220	39.637
01/02/2017	1,1200	1,0800	1,0900	1,1000	20.095	22.123
31/01/2017	1,0900	1,0800	1,0800	1,0800	32.891	35.551
30/01/2017	1,1100	1,0600	1,1100	1,0800	102.813	111.036
27/01/2017	1,1400	1,1100	1,1200	1,1100	135.063	152.682
26/01/2017	1,1600	1,1400	1,1500	1,1500	48.823	56.491
25/01/2017	1,1900	1,1600	1,1700	1,1600	72.694	85.479
24/01/2017	1,1600	1,1200	1,1300	1,1600	40.490	46.058
23/01/2017	1,1600	1,1200	1,1200	1,1200	102.795	116.512
20/01/2017	1,1400	1,1100	1,1100	1,1300	15.160	17.100
19/01/2017	1,1600	1,0900	1,0900	1,1200	93.310	106.091
18/01/2017	1,1200	1,0700	1,0700	1,1000	52.225	57.394
17/01/2017	1,0900	1,0700	1,0700	1,0700	11.584	12.474
16/01/2017	1,1000	1,0600	1,0700	1,0800	36.255	39.082
13/01/2017	1,1100	1,0800	1,1100	1,0900	39.688	43.428
12/01/2017	1,1500	1,1100	1,1300	1,1100	51.073	57.888
11/01/2017	1,1400	1,1100	1,1100	1,1200	50.091	56.522
10/01/2017	1,1800	1,1100	1,1100	1,1200	159.755	180.997
09/01/2017	1,1100	1,0600	1,0800	1,1100	77.148	83.722
05/01/2017	1,0900	1,0500	1,0900	1,0800	13.022	13.888
04/01/2017	1,1000	1,0800	1,1000	1,0800	26.950	29.221
03/01/2017	1,0900	1,0500	1,0500	1,0800	24.410	26.026
02/01/2017	1,0600	1,0200	1,0300	1,0600	20.165	20.829

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:10:07.778	491.921,00	1,01	2.704,00	1,10	0,91
17:10:07.778	491.920,00	1,01	2.297,00	1,10	0,91
17:10:07.777	491.919,00	1,01	1.300,00	1,10	0,91
17:10:07.776	491.918,00	1,01	5.664,00	1,10	0,91
17:10:07.776	491.917,00	1,01	2.000,00	1,10	0,91
17:10:07.775	491.916,00	1,01	1.036,00	1,10	0,91
17:10:07.774	491.915,00	1,01	100,00	1,10	0,91
17:10:07.774	491.914,00	1,01	13.800,00	1,10	0,91
17:10:07.773	491.913,00	1,01	5.500,00	1,10	0,91
17:10:07.773	491.912,00	1,01	15.000,00	1,10	0,91

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	1.08862
EUR/CHF	0.93995
USD/ZAR	17.6299
Όλες οι Ισοτιμίες

BTC/USD	70439.5
Χρυσός	2748.18

Αγορές

Premium Services

Χρηματιστήριο \

ΙΝΤΡΑΛΟΤ Α.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΙΝΤΡΑΛΟΤ Α.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV