Χρηματιστήριο \

HELLENiQ ENERGY Ανών.Ετ.Συμμετ

ΕΛΠΕ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Διυλιστήρια & Εμπορία Πετρελαιοειδών
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΠΑ FTSEGTI HELMSI FTSED ATHEX_ESG FTSE_EU
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

6,9000

Τελ. Ενημ.:

17:25

0,19 2,00%

Συν.Όγκος 271301
Όγκος πακέτων 0
Όγκος τελ.πράξης 200
Τζίρος 1843224
Πράξεις 908

Πώληση

5 Εντολές 23762 x 6,900

Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIIISS
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

6,6500 6,9000

Άνοιγμα 6,72

Χαμ. 52 εβδ. Υψ. 52 εβδ.

6,72 8,81

Άνοιγμα τελευτ. δημοπρ. 6.9000
Όγκος ανοιγ. τελ. δημ. 71429

Προηγ. Κλείσιμο

6.7150 -0.1150 -1.6837 %

Μέσος σταθμικό 6.7940
Εμπορευσιμότητα 0.0888
Κεφαλαιοποίηση € 2108882776 εκ
Αρ. Μετοχών 305635185

Απόδοση

Αρχή εβδ.

-3,52%

7 ημερών

-3,66%

1 μηνός

-3,87%

3 μηνών

-7,63%

6 μηνών

-20,34%

1 έτους

-2,40%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
31/10/2024	6,9000	6,6500	6,7200	6,9000	271.301	1.843.224
30/10/2024	6,8800	6,6900	6,8200	6,7150	155.169	1.048.283
29/10/2024	6,9000	6,8300	6,8900	6,8300	178.723	1.226.006
25/10/2024	6,9750	6,7800	6,9750	6,8900	322.953	2.220.174
24/10/2024	7,0150	6,9500	6,9700	6,9600	140.736	981.522
23/10/2024	7,0350	6,9700	7,0000	6,9700	336.455	2.357.496
22/10/2024	7,1000	7,0000	7,0200	7,0000	102.228	717.594
21/10/2024	7,1550	7,0150	7,0700	7,0200	113.768	806.488
18/10/2024	7,1450	7,0300	7,1000	7,0600	119.483	843.859
17/10/2024	7,1500	7,0500	7,1300	7,0750	116.066	821.927
16/10/2024	7,1250	7,0350	7,0550	7,1250	88.496	625.751
15/10/2024	7,1750	6,9950	7,0100	7,1100	138.365	979.720
14/10/2024	7,0900	6,9950	7,0200	7,0400	103.720	727.721
11/10/2024	7,0700	7,0000	7,0000	7,0200	61.160	429.704
10/10/2024	7,0700	6,9950	7,0500	7,0000	89.463	627.638
09/10/2024	7,1750	7,0150	7,1000	7,0200	217.954	1.547.091
08/10/2024	7,0950	6,9950	7,0050	7,0950	135.827	957.087
07/10/2024	7,0900	6,9800	7,0800	7,0500	207.627	1.458.916
04/10/2024	7,0300	6,9000	7,0000	7,0000	201.269	1.406.130
03/10/2024	6,9950	6,8900	6,9500	6,9000	146.298	1.013.203
02/10/2024	7,0500	6,9000	7,0000	6,9500	204.884	1.427.398
01/10/2024	7,1000	6,9900	7,0400	7,0400	126.476	892.172
30/09/2024	7,0650	6,9850	7,0000	6,9850	138.249	970.088
27/09/2024	7,0950	6,9900	7,0400	6,9900	174.682	1.227.940
26/09/2024	7,1000	6,9900	6,9900	7,0400	180.532	1.272.532
25/09/2024	7,0400	6,9700	6,9900	6,9900	116.640	817.044
24/09/2024	7,0700	6,9800	7,0150	6,9900	281.716	1.973.723
23/09/2024	7,0550	6,9400	6,9950	7,0400	116.342	814.774
20/09/2024	7,0750	6,9900	7,0050	7,0250	175.712	1.231.278
19/09/2024	7,0700	6,9950	7,0200	7,0050	167.936	1.179.295
18/09/2024	7,1100	6,9950	7,1100	7,0150	152.746	1.072.268
17/09/2024	7,1000	7,0250	7,0400	7,0400	62.840	443.156
16/09/2024	7,1200	7,0000	7,0550	7,0450	53.396	376.999
13/09/2024	7,0950	6,9600	6,9600	7,0550	88.379	621.742
12/09/2024	7,1000	6,9600	7,0300	6,9600	181.629	1.278.046
11/09/2024	7,0700	6,9950	7,0300	7,0000	136.446	957.265
10/09/2024	7,1650	7,0300	7,1250	7,0300	113.141	802.853
09/09/2024	7,2300	7,1250	7,1600	7,1250	91.897	658.998
06/09/2024	7,2150	7,1550	7,2000	7,1700	95.090	683.959
05/09/2024	7,2800	7,1600	7,1800	7,2000	141.674	1.026.243
04/09/2024	7,2000	7,0800	7,1800	7,2000	108.574	774.604
03/09/2024	7,2800	7,2050	7,2300	7,2100	167.067	1.210.130
02/09/2024	7,2100	7,0600	7,0600	7,2100	201.637	1.442.186
30/08/2024	7,1400	7,0000	7,0400	7,1400	289.031	2.039.196
29/08/2024	7,0800	6,9700	7,0500	7,0000	379.527	2.661.732
28/08/2024	7,1450	7,0250	7,1000	7,0600	155.428	1.100.276
27/08/2024	7,1900	7,0550	7,0800	7,0700	196.528	1.398.149
26/08/2024	7,1750	7,0750	7,1600	7,0800	132.740	944.264
23/08/2024	7,1800	7,0850	7,1800	7,1000	147.190	1.047.929
22/08/2024	7,1800	7,1000	7,1000	7,1400	227.141	1.624.678
21/08/2024	7,1950	7,0950	7,1000	7,1000	177.421	1.268.172
20/08/2024	7,2000	7,0900	7,0900	7,0950	124.447	886.621
19/08/2024	7,2150	7,0700	7,1000	7,0900	130.808	934.186
16/08/2024	7,2000	7,0200	7,1100	7,0300	323.613	2.292.572
14/08/2024	7,1550	7,0600	7,1000	7,1100	153.872	1.093.572
13/08/2024	7,1300	6,9600	7,1300	7,0800	105.850	743.775
12/08/2024	7,1450	6,9900	7,0600	7,0700	112.052	793.869
09/08/2024	7,1350	7,0100	7,1100	7,0600	95.126	671.503
08/08/2024	7,1050	6,9650	7,0500	7,0000	132.608	933.127
07/08/2024	7,1000	6,9700	6,9700	7,0900	188.651	1.329.454
06/08/2024	7,0800	6,9000	6,9000	6,9100	290.073	2.019.698
05/08/2024	7,0300	6,7500	7,0000	6,8000	646.238	4.434.086
02/08/2024	7,3150	7,2000	7,2700	7,2350	308.111	2.237.684
01/08/2024	7,4500	7,3150	7,4400	7,3200	164.270	1.207.920
31/07/2024	7,4050	7,3000	7,3000	7,4000	257.569	1.897.611
30/07/2024	7,3600	7,2650	7,3200	7,2700	183.660	1.340.217
29/07/2024	7,4300	7,2950	7,3400	7,3000	206.315	1.517.439
25/07/2024	7,4200	7,3600	7,4200	7,4000	132.250	976.785
24/07/2024	7,5850	7,4200	7,5600	7,4200	217.358	1.621.931
23/07/2024	7,6700	7,5600	7,6200	7,5600	189.494	1.437.806
22/07/2024	7,6750	7,5200	7,5200	7,6200	206.561	1.571.408
19/07/2024	7,5450	7,3000	7,4050	7,5200	289.350	2.143.486
18/07/2024	7,5000	7,4050	7,4900	7,4050	238.165	1.775.090
17/07/2024	7,5650	7,4000	7,5150	7,4600	307.024	2.290.735
16/07/2024	7,6850	7,5100	7,6850	7,5100	272.932	2.059.134
15/07/2024	7,7300	7,6100	7,6800	7,6400	294.942	2.259.906
12/07/2024	7,7900	7,6650	7,7300	7,6650	151.645	1.170.333
11/07/2024	7,8300	7,7300	7,7800	7,7300	451.837	3.512.294
10/07/2024	7,9000	7,7800	7,8100	7,7800	756.432	5.928.851
09/07/2024	8,4200	8,2650	8,2850	8,3200	433.569	3.603.708
08/07/2024	8,3800	8,1000	8,1000	8,2300	402.935	3.334.127
05/07/2024	8,1500	7,9800	7,9800	8,0850	302.170	2.446.650
04/07/2024	7,9700	7,8500	7,8500	7,9300	341.864	2.704.023
03/07/2024	7,9800	7,8400	7,8400	7,8500	288.306	2.271.983
02/07/2024	7,9600	7,8200	7,8200	7,8400	317.969	2.510.897
01/07/2024	7,9600	7,7800	7,8900	7,8200	352.505	2.776.563
28/06/2024	7,9900	7,8000	7,9000	7,8000	470.728	3.701.792
27/06/2024	8,0300	7,8400	7,9950	7,8400	347.960	2.750.461
26/06/2024	8,0200	7,8400	7,8500	7,9400	502.566	3.975.289
25/06/2024	8,0000	7,8400	7,9400	7,9000	650.030	5.132.860
21/06/2024	8,0000	7,8200	7,9350	7,9400	320.554	2.535.523
20/06/2024	8,1500	7,9200	8,1350	7,9500	433.569	3.469.353
19/06/2024	8,2200	8,1400	8,1400	8,1850	123.692	1.011.681
18/06/2024	8,1800	8,0500	8,1800	8,1400	127.893	1.037.014
17/06/2024	8,1150	7,9950	8,1150	8,0150	169.717	1.365.785
14/06/2024	8,2900	8,0300	8,2700	8,0300	411.415	3.344.869
13/06/2024	8,3900	8,2000	8,3250	8,2600	282.736	2.336.967
12/06/2024	8,3450	8,2200	8,2200	8,3250	133.758	1.108.489
11/06/2024	8,5000	8,2200	8,3600	8,2200	280.639	2.332.754
10/06/2024	8,4400	8,3100	8,3450	8,4200	225.892	1.892.473
07/06/2024	8,5350	8,4200	8,5350	8,4650	107.473	911.616
06/06/2024	8,5350	8,3600	8,3600	8,5350	345.558	2.934.909
05/06/2024	8,5250	8,3250	8,3250	8,3600	145.759	1.227.011
04/06/2024	8,5700	8,2700	8,5500	8,3950	606.232	5.084.237
03/06/2024	8,5400	8,4000	8,4000	8,5350	142.233	1.208.127
31/05/2024	8,4250	8,2800	8,3400	8,3550	320.185	2.669.031
30/05/2024	8,3600	8,2600	8,2600	8,2900	120.513	1.001.291
29/05/2024	8,5350	8,2800	8,5150	8,3000	222.148	1.859.479
28/05/2024	8,6000	8,4700	8,5000	8,5150	213.030	1.823.770
27/05/2024	8,6450	8,4750	8,5800	8,5000	146.031	1.250.888
24/05/2024	8,6200	8,3000	8,3000	8,5800	253.140	2.143.611
23/05/2024	8,5250	8,3200	8,5250	8,3800	162.541	1.362.836
22/05/2024	8,6600	8,3900	8,6200	8,4000	227.561	1.927.049
21/05/2024	8,7500	8,6250	8,7500	8,6600	117.648	1.020.970
20/05/2024	8,7150	8,5000	8,5000	8,7150	236.178	2.039.552
17/05/2024	8,6800	8,4800	8,6550	8,5000	219.888	1.883.467
16/05/2024	8,8100	8,6400	8,8100	8,6550	180.178	1.566.212
15/05/2024	8,8100	8,6000	8,6000	8,8100	420.058	3.671.757
14/05/2024	8,7050	8,5500	8,6100	8,6700	328.889	2.844.844
13/05/2024	8,6250	8,3600	8,4300	8,6100	485.109	4.110.524
09/05/2024	8,4450	8,3000	8,3000	8,4450	174.240	1.460.738
08/05/2024	8,4300	8,3050	8,3750	8,3300	258.572	2.163.456
02/05/2024	8,4600	8,3700	8,4450	8,3850	148.395	1.249.431
30/04/2024	8,4300	8,2400	8,2950	8,4300	188.219	1.572.055
29/04/2024	8,4000	8,2000	8,3800	8,2350	178.229	1.474.824
26/04/2024	8,3850	8,2500	8,2500	8,3750	146.863	1.224.973
25/04/2024	8,3450	8,2200	8,2200	8,2650	114.828	953.174
24/04/2024	8,4650	8,2500	8,3100	8,2800	251.444	2.110.033
23/04/2024	8,4300	8,3000	8,3000	8,3100	279.088	2.331.734
22/04/2024	8,3000	8,1900	8,2000	8,2650	218.818	1.807.063
19/04/2024	8,2050	8,0800	8,0800	8,2000	299.282	2.440.418
18/04/2024	8,2250	8,1050	8,1050	8,1900	150.396	1.229.092
17/04/2024	8,1700	8,0750	8,0750	8,1250	225.337	1.834.953
16/04/2024	8,2000	8,0600	8,1100	8,0700	308.244	2.500.305
15/04/2024	8,2700	8,1100	8,1400	8,2300	485.011	3.971.045
12/04/2024	8,3800	8,1400	8,2900	8,1400	177.083	1.457.068
11/04/2024	8,4100	8,2450	8,4000	8,2900	171.891	1.432.341
10/04/2024	8,4250	8,2600	8,3200	8,3800	257.200	2.150.352
09/04/2024	8,4500	8,2800	8,2800	8,3100	209.909	1.755.532
08/04/2024	8,4300	8,2300	8,2450	8,3100	242.772	2.020.633
05/04/2024	8,1700	8,0150	8,0500	8,1400	264.872	2.141.553
04/04/2024	8,2400	8,0800	8,1400	8,1000	170.702	1.387.483
03/04/2024	8,2400	8,1200	8,1900	8,1400	198.666	1.620.454
02/04/2024	8,4350	8,1950	8,3000	8,2200	256.244	2.123.413
28/03/2024	8,5500	8,3400	8,5500	8,3400	246.024	2.071.489
27/03/2024	8,6400	8,4600	8,6000	8,5200	359.372	3.073.791
26/03/2024	8,5700	8,4200	8,4700	8,5700	367.044	3.117.630
22/03/2024	8,5700	8,2600	8,2800	8,5000	695.513	5.876.037
21/03/2024	8,2500	8,1200	8,1300	8,2300	322.680	2.650.479
20/03/2024	8,1400	8,0100	8,0300	8,0500	227.669	1.838.249
19/03/2024	8,1200	8,0300	8,0800	8,0300	309.033	2.495.078
14/03/2024	8,1500	8,0600	8,1500	8,1000	342.351	2.771.523
13/03/2024	8,1500	8,0500	8,0500	8,1000	308.378	2.496.237
12/03/2024	8,1600	7,9900	7,9900	8,0500	354.333	2.862.418
11/03/2024	8,1600	7,9900	8,1200	7,9900	385.824	3.112.817
08/03/2024	8,1700	8,0800	8,1500	8,1200	163.403	1.327.857
06/03/2024	8,2800	8,1400	8,2800	8,1400	364.800	2.997.943
05/03/2024	8,2900	8,1000	8,1000	8,2800	429.296	3.524.076
04/03/2024	8,2300	8,0800	8,2200	8,1100	590.611	4.797.553
01/03/2024	8,4200	8,1900	8,4200	8,2200	722.227	5.991.500
29/02/2024	8,4100	8,1000	8,1000	8,4100	1.094.096	9.096.431
28/02/2024	8,2500	8,0100	8,2400	8,1000	396.557	3.214.437
27/02/2024	8,3100	8,1700	8,2900	8,2400	535.553	4.420.998
26/02/2024	8,3100	8,1500	8,1800	8,2700	504.287	4.167.677
23/02/2024	8,2500	8,0600	8,2300	8,2000	492.968	4.034.617
22/02/2024	8,2200	7,9600	8,0300	8,1900	523.029	4.241.441
21/02/2024	8,0300	7,9300	8,0000	8,0000	257.958	2.058.949
20/02/2024	8,0600	7,9300	7,9700	7,9500	310.664	2.483.508
19/02/2024	8,1000	7,9000	7,9000	7,9500	651.453	5.223.237
16/02/2024	7,9500	7,8600	7,9200	7,8900	312.242	2.468.057
14/02/2024	7,8800	7,6700	7,7000	7,8800	435.398	3.374.241
13/02/2024	7,7500	7,6200	7,7100	7,6700	508.156	3.908.284
12/02/2024	7,7500	7,6200	7,6500	7,7400	415.500	3.204.593
09/02/2024	7,8100	7,6500	7,6700	7,6500	992.292	7.667.958
07/02/2024	7,7000	7,5000	7,6800	7,6600	430.201	3.289.153
06/02/2024	7,6900	7,5600	7,5600	7,6200	790.664	6.036.003
05/02/2024	7,6200	7,3900	7,4300	7,5500	1.137.994	8.545.684
02/02/2024	7,4600	7,3500	7,4000	7,3900	570.441	4.221.073
01/02/2024	7,4100	7,3300	7,4000	7,3400	380.286	2.805.927
31/01/2024	7,4300	7,3000	7,3000	7,4100	630.253	4.660.308
30/01/2024	7,4200	7,3000	7,4100	7,3000	443.061	3.262.021
29/01/2024	7,4400	7,3500	7,3500	7,4100	636.479	4.712.739
26/01/2024	7,3700	7,1800	7,2000	7,3300	768.434	5.593.459
25/01/2024	7,2000	7,1200	7,2000	7,1600	247.799	1.772.045
24/01/2024	7,2200	7,1800	7,2100	7,1800	381.810	2.748.184
23/01/2024	7,2500	7,1300	7,1400	7,1700	402.413	2.890.400
22/01/2024	7,1800	7,1100	7,1700	7,1400	352.310	2.514.433
19/01/2024	7,1800	7,1300	7,1600	7,1700	226.816	1.622.388
18/01/2024	7,1900	7,1200	7,1500	7,1800	579.715	4.154.710
16/01/2024	7,1600	7,0500	7,1500	7,0800	382.127	2.713.172
15/01/2024	7,1800	7,1300	7,1800	7,1700	229.100	1.639.687
12/01/2024	7,1800	7,1000	7,1400	7,1800	336.493	2.402.336
11/01/2024	7,1900	7,1300	7,1700	7,1600	675.451	4.832.256
10/01/2024	7,1900	7,1300	7,1500	7,1700	762.772	5.459.891
09/01/2024	7,4500	7,3500	7,3500	7,3700	916.945	6.791.158
08/01/2024	7,4600	7,3000	7,4600	7,3200	806.051	5.918.307
05/01/2024	7,4900	7,3800	7,4300	7,3900	768.895	5.708.378
04/01/2024	7,4200	7,3100	7,3400	7,4200	640.870	4.711.800
03/01/2024	7,3400	7,2700	7,3100	7,3000	645.661	4.722.191
02/01/2024	7,3700	7,2900	7,3300	7,2900	389.426	2.851.941
29/12/2023	7,3600	7,2700	7,2800	7,2800	411.132	3.003.874
27/12/2023	7,3200	7,2000	7,2600	7,2900	450.437	3.269.476
22/12/2023	7,2700	7,2100	7,2400	7,2600	221.813	1.608.213
21/12/2023	7,2500	7,1600	7,1600	7,2400	325.798	2.349.772
20/12/2023	7,2300	7,1000	7,1700	7,1600	451.315	3.227.416
19/12/2023	7,2500	7,1600	7,2400	7,1600	435.937	3.136.411
18/12/2023	7,2700	7,1800	7,2000	7,2000	675.965	4.883.877
15/12/2023	7,3100	7,2100	7,2500	7,2100	2.522.433	18.230.616
14/12/2023	7,2800	7,1800	7,2300	7,2600	1.381.140	9.985.203
13/12/2023	7,1900	7,1100	7,1400	7,1800	1.205.293	8.634.659
12/12/2023	7,2100	7,1000	7,2000	7,1000	2.168.615	15.501.371
11/12/2023	7,2900	7,1500	7,2500	7,1700	1.546.857	11.156.660
08/12/2023	7,5000	7,2500	7,5000	7,2700	37.546.835	264.056.755
07/12/2023	7,9000	7,6100	7,8400	7,7000	228.957	1.778.923
06/12/2023	7,7700	7,4500	7,4500	7,7700	406.860	3.113.680
05/12/2023	7,5300	7,4500	7,4800	7,4500	318.393	2.382.668
04/12/2023	7,6700	7,4500	7,6000	7,4500	315.475	2.372.555
01/12/2023	7,7000	7,5500	7,6100	7,5800	369.699	2.818.343
30/11/2023	7,8000	7,6100	7,6500	7,6100	622.441	4.770.035
29/11/2023	7,7300	7,6100	7,6500	7,6500	395.671	3.029.887
28/11/2023	7,7500	7,6000	7,7000	7,6500	271.446	2.073.454
27/11/2023	7,7300	7,5400	7,7300	7,6600	275.995	2.115.642
24/11/2023	7,8400	7,7200	7,8400	7,7500	190.794	1.478.768
23/11/2023	7,9400	7,7400	7,9000	7,8400	83.671	658.362
22/11/2023	7,8700	7,7000	7,7000	7,8700	73.896	573.387
21/11/2023	7,8500	7,6800	7,8000	7,6800	93.077	721.037
20/11/2023	8,0000	7,6900	7,9000	7,7200	102.812	804.470
17/11/2023	7,9000	7,7900	7,8100	7,9000	109.511	860.152
16/11/2023	7,8100	7,6800	7,7500	7,8000	73.029	567.496
15/11/2023	7,8400	7,7000	7,7000	7,7800	188.674	1.467.873
14/11/2023	7,7900	7,4100	7,4100	7,7400	156.264	1.200.527
13/11/2023	7,5000	7,3600	7,4200	7,5000	122.708	910.008
10/11/2023	7,5400	7,3900	7,4700	7,4500	57.586	429.943
09/11/2023	7,6300	7,4700	7,5200	7,5500	134.458	1.015.933
08/11/2023	7,6100	7,3500	7,5000	7,5400	180.948	1.354.983
07/11/2023	7,6400	7,4800	7,5500	7,4800	114.135	859.232
06/11/2023	7,6500	7,5100	7,6000	7,5500	67.329	511.686
03/11/2023	7,5600	7,4500	7,5400	7,5100	126.725	951.260
02/11/2023	7,5000	7,3400	7,3500	7,4300	87.942	652.131
01/11/2023	7,3400	6,9300	6,9300	7,3000	110.077	786.022
31/10/2023	7,0100	6,9000	6,9800	6,9300	106.608	738.499
30/10/2023	6,9600	6,8700	6,8700	6,8800	32.384	224.061
27/10/2023	6,9500	6,7500	6,7500	6,8700	60.634	417.867
26/10/2023	6,8800	6,7500	6,8200	6,7500	52.736	358.186
25/10/2023	6,9700	6,8200	6,9600	6,8200	54.380	374.656
24/10/2023	6,9700	6,7700	6,9400	6,9500	72.013	499.454
23/10/2023	7,1700	6,8000	6,9500	6,8500	41.817	288.897
20/10/2023	6,9900	6,8400	6,9600	6,9500	74.999	518.486
19/10/2023	7,1700	6,8000	6,9000	7,0000	61.879	433.743
18/10/2023	6,9400	6,7200	6,7200	6,9000	68.562	472.300
17/10/2023	7,0800	6,7200	7,0800	6,7200	73.572	503.827
16/10/2023	7,0100	6,8600	7,0100	6,9100	67.559	468.325
13/10/2023	7,0400	6,8200	6,8600	7,0100	34.828	241.804
12/10/2023	7,2800	6,8600	6,8600	6,9500	76.463	543.356
11/10/2023	7,0400	6,7800	6,7800	6,8600	45.159	311.901
10/10/2023	6,9600	6,6500	6,6500	6,7800	152.238	1.036.744
05/10/2023	7,1500	6,9000	7,0900	6,9000	120.820	845.215
04/10/2023	7,2500	7,0200	7,1200	7,0900	64.196	456.120
03/10/2023	7,4000	7,1200	7,3500	7,1200	69.939	505.517
02/10/2023	7,5800	7,3600	7,3600	7,3700	89.789	666.557
29/09/2023	7,6000	7,3700	7,6000	7,4100	61.924	459.698
28/09/2023	7,5100	7,3400	7,5100	7,4300	41.108	304.094
27/09/2023	7,5700	7,3600	7,5000	7,4500	60.351	450.908
21/09/2023	7,4700	7,1800	7,2600	7,4700	59.162	434.291
20/09/2023	7,4500	7,2500	7,3600	7,2600	75.627	554.470
19/09/2023	7,5500	7,3000	7,4100	7,3600	64.680	477.172
18/09/2023	7,6800	7,4300	7,6800	7,4300	40.107	302.499
14/09/2023	7,4800	7,2500	7,3600	7,4800	77.490	572.570
13/09/2023	7,6000	7,2800	7,6000	7,3600	115.344	851.485
12/09/2023	7,6300	7,4800	7,5100	7,5500	83.365	628.337
11/09/2023	7,8200	7,5100	7,7500	7,5100	80.683	616.894
08/09/2023	7,7700	7,5500	7,7700	7,6600	107.592	822.179
07/09/2023	7,9900	7,6500	7,8700	7,7100	75.989	589.830
06/09/2023	7,9500	7,8300	7,9400	7,8700	54.447	430.274
05/09/2023	7,9900	7,8100	7,9500	7,9000	74.090	584.685
04/09/2023	8,2200	7,9000	8,2200	7,9300	53.417	426.857
31/08/2023	8,3000	8,0600	8,2400	8,2700	148.081	1.215.640
30/08/2023	8,3100	8,1900	8,3000	8,2400	53.207	439.117
29/08/2023	8,3300	8,1600	8,1600	8,3100	76.376	633.956
28/08/2023	8,2200	8,0200	8,0200	8,2000	49.565	404.764
25/08/2023	8,0500	7,9200	7,9500	7,9900	24.879	198.883
24/08/2023	8,1000	7,9600	7,9700	7,9600	29.119	233.060
22/08/2023	8,1800	8,0400	8,1000	8,1000	33.027	267.973
21/08/2023	8,1300	7,8900	7,9000	8,1000	41.144	330.704
18/08/2023	7,9900	7,8800	7,9300	7,9000	50.775	401.278
17/08/2023	8,1100	7,9300	8,0800	7,9900	58.602	468.854
16/08/2023	8,0700	7,9000	7,9500	7,9600	88.741	707.678
14/08/2023	8,2000	7,9600	8,1600	8,0200	80.737	648.682
11/08/2023	8,3100	8,1800	8,2500	8,2400	72.275	595.133
10/08/2023	8,4000	8,2700	8,3000	8,2700	67.011	557.696
09/08/2023	8,3700	8,2100	8,2100	8,3500	40.203	333.597
07/08/2023	8,3200	8,1500	8,1800	8,3100	75.026	620.316
04/08/2023	8,2600	8,1200	8,1900	8,1800	124.578	1.023.849
03/08/2023	8,2700	8,1100	8,1100	8,1900	40.297	329.333
02/08/2023	8,2500	7,9000	8,0500	8,2000	157.080	1.263.935
01/08/2023	8,3200	8,1000	8,2600	8,1700	108.029	888.531
28/07/2023	7,9100	7,7800	7,9100	7,8000	47.489	371.379
27/07/2023	7,9600	7,8500	7,8700	7,8900	36.268	286.185
26/07/2023	7,9700	7,8000	7,8900	7,9000	82.674	651.835
25/07/2023	7,9100	7,8300	7,9000	7,8300	86.481	679.299
24/07/2023	7,9400	7,7900	7,9400	7,9000	80.424	635.267
20/07/2023	7,9500	7,7500	7,9500	7,8200	57.699	452.071
19/07/2023	7,8600	7,7500	7,7800	7,8600	64.527	504.005
18/07/2023	7,8300	7,7000	7,7600	7,7800	43.127	335.013
17/07/2023	7,9400	7,7800	7,9400	7,8400	42.397	332.799
14/07/2023	7,9200	7,8300	7,9000	7,9000	47.687	375.912
13/07/2023	7,9100	7,8200	7,8300	7,9000	71.042	560.085
12/07/2023	7,9100	7,8100	7,8500	7,8300	93.523	735.313
11/07/2023	7,8500	7,7600	7,7600	7,8500	128.514	1.004.140
10/07/2023	7,8500	7,7000	7,8500	7,8200	57.391	447.190
06/07/2023	7,8100	7,6700	7,7300	7,7500	116.153	901.389
05/07/2023	7,7700	7,6500	7,7700	7,7100	124.040	957.108
04/07/2023	7,7900	7,7100	7,7500	7,7500	58.193	450.951
03/07/2023	7,8900	7,7000	7,8900	7,7500	70.891	549.011
29/06/2023	7,8900	7,7700	7,8000	7,8300	79.219	620.614
28/06/2023	7,8400	7,7200	7,7300	7,7900	135.702	1.057.591
27/06/2023	8,3100	8,1700	8,2500	8,2100	137.485	1.131.067
22/06/2023	8,4000	8,3000	8,3900	8,3300	104.725	874.985
21/06/2023	8,4100	8,1800	8,2000	8,4000	157.115	1.308.635
20/06/2023	8,3400	8,1900	8,2900	8,2300	70.349	579.305
19/06/2023	8,3300	8,1700	8,1800	8,2600	70.742	584.573
16/06/2023	8,2100	8,0700	8,1400	8,2100	169.160	1.380.534
14/06/2023	8,1700	8,0500	8,0500	8,1200	104.640	849.519
12/06/2023	8,1000	8,0200	8,0500	8,0500	80.487	649.203
09/06/2023	8,0700	7,9700	8,0200	8,0300	81.960	657.321
08/06/2023	8,0200	7,8700	7,9600	8,0200	108.680	866.485
31/05/2023	8,0400	7,8900	7,9400	7,9900	139.818	1.116.477
26/05/2023	7,7800	7,6500	7,6500	7,6800	175.382	1.349.200
24/05/2023	7,6900	7,5200	7,6500	7,5800	43.657	332.070
22/05/2023	7,7800	7,6000	7,7000	7,7000	299.592	2.303.128
17/05/2023	7,4800	7,3100	7,3300	7,4800	58.322	433.678
16/05/2023	7,4400	7,2000	7,2500	7,3900	85.790	631.998
15/05/2023	7,3400	7,1700	7,2600	7,2500	115.567	838.127
12/05/2023	7,3800	7,1800	7,2800	7,2100	92.430	670.360
10/05/2023	7,4100	7,1400	7,1500	7,3800	99.044	726.004
08/05/2023	7,2900	7,0800	7,2100	7,1100	173.490	1.240.775
05/05/2023	7,2200	7,1100	7,1100	7,2200	61.043	438.422
04/05/2023	7,2000	7,1200	7,1500	7,1300	44.867	320.672
02/05/2023	7,2300	7,1100	7,1600	7,2300	74.154	531.786
28/04/2023	7,3300	7,1200	7,2500	7,2000	114.884	829.067
26/04/2023	7,3200	7,2100	7,2700	7,2500	57.297	415.982
25/04/2023	7,3900	7,2500	7,3000	7,2500	51.540	375.725
24/04/2023	7,4700	7,2900	7,4000	7,2900	56.375	414.042
21/04/2023	7,6400	7,4000	7,6400	7,4000	99.414	742.278
19/04/2023	7,8300	7,6500	7,8000	7,6500	96.894	746.433
18/04/2023	7,8900	7,7000	7,7000	7,8000	96.450	754.538
13/04/2023	7,7100	7,6100	7,7000	7,7000	26.945	206.724
12/04/2023	7,7900	7,6000	7,7000	7,6000	81.132	624.318
04/04/2023	7,8700	7,6900	7,7000	7,6900	88.399	685.983
03/04/2023	7,8000	7,5800	7,6000	7,7200	101.681	786.152
31/03/2023	7,5600	7,3500	7,4500	7,5600	99.596	747.690
30/03/2023	7,5000	7,2800	7,3600	7,4000	133.677	990.402
29/03/2023	7,3200	7,1600	7,2000	7,2000	59.212	427.319
28/03/2023	7,3800	7,2000	7,2700	7,2100	49.921	361.667
27/03/2023	7,4200	7,2300	7,3500	7,2700	70.570	516.867
24/03/2023	7,5700	7,1700	7,5500	7,2800	138.274	1.013.397
23/03/2023	7,6900	7,5000	7,6600	7,5000	49.859	376.981
22/03/2023	7,7700	7,5500	7,6000	7,6600	61.138	466.449
21/03/2023	7,7000	7,4800	7,4900	7,6600	197.194	1.509.576
20/03/2023	7,5000	7,0700	7,1000	7,5000	213.038	1.558.222
17/03/2023	7,4800	7,2000	7,2900	7,2000	141.608	1.037.702
16/03/2023	7,5800	7,2800	7,3400	7,2900	163.380	1.203.463
15/03/2023	7,8600	7,3400	7,8400	7,3400	206.489	1.546.977
14/03/2023	7,8600	7,6500	7,6500	7,8100	101.282	787.070
13/03/2023	7,8000	7,5200	7,8000	7,7200	171.771	1.311.898
10/03/2023	7,8500	7,7200	7,8000	7,8000	89.078	691.977
09/03/2023	8,1000	7,8100	7,9000	7,8500	89.641	709.394
08/03/2023	8,0400	7,8100	8,0400	7,9000	120.918	956.272
07/03/2023	8,1000	7,6300	7,8000	7,9000	158.119	1.237.304
06/03/2023	8,0000	7,8100	7,9800	7,8600	171.874	1.352.088
03/03/2023	8,2000	8,0100	8,1500	8,0800	111.938	909.110
02/03/2023	8,2000	8,0100	8,2000	8,1500	127.530	1.033.184
01/03/2023	8,4600	8,2400	8,3600	8,3000	131.304	1.095.826
28/02/2023	8,5800	8,2400	8,5100	8,3600	204.157	1.705.589
24/02/2023	8,6800	8,3900	8,6000	8,4100	92.848	790.416
23/02/2023	8,6000	8,3700	8,3700	8,6000	113.080	965.326
22/02/2023	8,5000	8,3300	8,3600	8,3700	114.924	966.240
21/02/2023	8,5300	8,3500	8,4700	8,4400	200.597	1.695.051
20/02/2023	8,5100	8,2600	8,2600	8,4700	162.848	1.376.480
17/02/2023	8,3000	8,1000	8,2000	8,2600	70.574	581.930
16/02/2023	8,3600	8,2200	8,3000	8,2300	52.463	434.525
15/02/2023	8,3000	8,0900	8,2000	8,3000	146.948	1.205.584
14/02/2023	8,1500	8,0000	8,1000	8,1000	100.789	815.681
13/02/2023	8,1000	7,6600	7,6600	8,1000	222.815	1.785.296
10/02/2023	7,8500	7,6000	7,7500	7,7300	105.940	816.681
09/02/2023	7,8500	7,7000	7,7100	7,8000	128.566	1.001.067
08/02/2023	7,7700	7,6300	7,6300	7,7600	65.946	510.753
07/02/2023	7,7800	7,6500	7,7800	7,6600	60.031	463.203
06/02/2023	7,7800	7,6300	7,7300	7,7800	91.231	705.919
03/02/2023	7,7300	7,5900	7,6200	7,7300	46.090	354.339
02/02/2023	7,7300	7,5900	7,7300	7,6900	117.658	901.518
01/02/2023	7,7800	7,6000	7,7700	7,6800	307.658	2.373.539
31/01/2023	7,7900	7,5900	7,7900	7,7400	108.132	834.539
30/01/2023	7,8100	7,6700	7,6700	7,7800	242.593	1.887.143
27/01/2023	7,6600	7,4000	7,4000	7,6200	343.625	2.582.434
26/01/2023	7,4400	7,3700	7,4400	7,4000	116.393	862.367
25/01/2023	7,3500	7,1900	7,2500	7,3100	97.836	712.187
24/01/2023	7,3900	7,1500	7,3800	7,1500	78.585	569.042
23/01/2023	7,4300	7,2000	7,3200	7,2600	78.258	573.878
20/01/2023	7,2300	6,9300	6,9300	7,2200	99.102	702.980
19/01/2023	7,3000	6,9500	7,3000	7,0100	439.992	3.127.894
18/01/2023	7,5200	7,3000	7,5200	7,3000	329.904	2.414.498
17/01/2023	7,5300	7,3500	7,5300	7,3800	266.281	1.974.746
16/01/2023	7,5600	7,4200	7,5600	7,4200	54.699	409.437
13/01/2023	7,5000	7,3600	7,3600	7,4500	38.454	285.092
12/01/2023	7,4900	7,4200	7,4700	7,4300	19.631	146.409
11/01/2023	7,5900	7,4000	7,5900	7,4700	124.980	935.910
10/01/2023	7,7300	7,6200	7,7000	7,7200	81.497	626.582
09/01/2023	7,7800	7,6900	7,7300	7,7000	47.003	362.931
05/01/2023	7,7500	7,6500	7,7000	7,7000	30.187	232.300
04/01/2023	7,8000	7,6500	7,7100	7,7600	59.398	459.739
03/01/2023	7,7400	7,5800	7,6500	7,7100	123.200	946.242
02/01/2023	7,6100	7,5300	7,6100	7,5800	26.798	203.309
30/12/2022	7,5900	7,3900	7,4000	7,5900	70.833	532.694
29/12/2022	7,5100	7,4000	7,5000	7,4000	35.100	262.079
28/12/2022	7,5200	7,4300	7,4300	7,5100	23.176	172.954
27/12/2022	7,5000	7,4000	7,4900	7,5000	19.258	143.934
23/12/2022	7,5000	7,3100	7,3900	7,4700	98.817	730.354
22/12/2022	7,4700	7,3300	7,4000	7,3300	29.174	215.032
21/12/2022	7,5000	7,3400	7,4400	7,4000	120.914	894.572
20/12/2022	7,5400	7,4100	7,4800	7,4500	56.132	419.011
19/12/2022	7,6000	7,4900	7,5200	7,5000	54.194	407.188
16/12/2022	7,6100	7,3500	7,4000	7,6100	186.164	1.403.606
15/12/2022	7,5600	7,4500	7,4600	7,4600	95.971	720.531
14/12/2022	7,6400	7,4700	7,6100	7,5000	81.573	617.868
13/12/2022	7,6200	7,4500	7,6000	7,6000	121.421	912.316
12/12/2022	7,5900	7,4300	7,5300	7,4900	106.492	798.019
09/12/2022	7,7000	7,5000	7,5500	7,5600	231.207	1.761.858
08/12/2022	7,8500	7,4600	7,4800	7,6000	751.160	5.775.769
07/12/2022	7,5300	7,1800	7,2100	7,5200	377.866	2.794.479
06/12/2022	7,2500	7,1200	7,1200	7,2100	242.578	1.779.413
05/12/2022	7,2400	7,0000	7,1500	7,2000	256.118	1.865.583
02/12/2022	7,2500	7,1300	7,2100	7,1500	100.431	721.581
01/12/2022	7,2700	7,0700	7,0700	7,2100	169.252	1.218.088
30/11/2022	7,2000	7,0300	7,0500	7,0700	284.000	2.027.236
29/11/2022	7,0900	6,8000	6,8000	7,0900	213.591	1.498.762
28/11/2022	6,8900	6,8100	6,8500	6,8500	46.060	315.256
25/11/2022	6,9400	6,8200	6,9400	6,8700	58.099	400.196
24/11/2022	6,9500	6,8500	6,9500	6,9400	49.499	342.622
23/11/2022	6,9200	6,7800	6,7800	6,8900	36.309	249.565
22/11/2022	6,8400	6,7200	6,7600	6,7800	28.273	191.227
21/11/2022	6,8400	6,7000	6,8100	6,7600	33.093	224.614
18/11/2022	6,8700	6,7500	6,8700	6,7600	38.242	259.470
17/11/2022	6,8800	6,7200	6,8400	6,7900	57.059	386.247
16/11/2022	6,8800	6,7700	6,8500	6,8400	84.130	574.510
15/11/2022	6,9000	6,8300	6,8600	6,8500	46.036	316.147
14/11/2022	6,9500	6,8400	6,9000	6,8800	90.703	625.476
11/11/2022	7,0500	6,8500	6,9900	6,8500	160.329	1.110.859
10/11/2022	6,9400	6,8200	6,8500	6,8700	167.354	1.153.534
09/11/2022	6,8700	6,7200	6,7600	6,8000	125.262	849.962
08/11/2022	6,7600	6,6300	6,6500	6,7000	136.619	914.852
07/11/2022	6,6200	6,5600	6,6000	6,6000	74.701	492.307
04/11/2022	6,5600	6,4800	6,4800	6,5300	103.308	674.832
03/11/2022	6,4900	6,4200	6,4900	6,4200	44.877	289.696
02/11/2022	6,5400	6,5100	6,5300	6,5100	36.315	236.949
01/11/2022	6,6200	6,5200	6,6000	6,5200	137.841	904.687
31/10/2022	6,9600	6,8800	6,9100	6,9100	153.606	1.062.389
27/10/2022	6,9300	6,8100	6,9300	6,8800	106.128	729.604
26/10/2022	6,9600	6,8100	6,8400	6,8600	109.531	756.037
25/10/2022	6,8600	6,7500	6,8200	6,8400	125.065	851.643
24/10/2022	6,8600	6,7500	6,7900	6,8400	96.763	659.625
21/10/2022	6,8800	6,7200	6,8800	6,7500	49.928	337.851
20/10/2022	6,8400	6,6900	6,7600	6,8400	38.154	259.188
19/10/2022	6,7900	6,6500	6,7900	6,7600	55.472	373.338
18/10/2022	6,7600	6,6300	6,7000	6,7600	97.735	656.369
17/10/2022	6,6500	6,4500	6,4500	6,6500	34.988	230.581
14/10/2022	6,5900	6,5000	6,5000	6,5000	38.887	254.628
13/10/2022	6,5600	6,4100	6,4100	6,5000	103.502	671.702
12/10/2022	6,5300	6,4100	6,5000	6,4400	43.113	279.027
11/10/2022	6,5800	6,4300	6,5300	6,4300	39.678	257.241
10/10/2022	6,5400	6,4000	6,4000	6,5300	37.450	242.097
07/10/2022	6,6000	6,4400	6,4800	6,4800	23.842	155.601
06/10/2022	6,5800	6,4400	6,4900	6,4900	22.017	143.710
05/10/2022	6,5800	6,4600	6,5400	6,4800	40.279	262.594
04/10/2022	6,5800	6,4500	6,4500	6,4900	49.240	321.456
03/10/2022	6,4200	6,2600	6,2700	6,4100	39.325	250.562
30/09/2022	6,3900	6,2500	6,3400	6,2600	76.699	484.119
29/09/2022	6,3900	6,1200	6,1300	6,2500	136.843	858.753
28/09/2022	6,2000	6,0300	6,1200	6,1400	62.895	385.818
27/09/2022	6,2200	6,0900	6,0900	6,1000	52.063	320.335
26/09/2022	6,1500	6,0500	6,1200	6,0500	43.315	263.188
23/09/2022	6,2800	6,1000	6,2000	6,1200	121.431	750.693
22/09/2022	6,3400	6,2500	6,3000	6,2500	44.740	280.796
21/09/2022	6,4100	6,2200	6,3000	6,2800	104.933	661.829
20/09/2022	6,4400	6,3400	6,3500	6,4400	73.355	468.107
19/09/2022	6,4700	6,3300	6,4700	6,3800	32.354	206.092
16/09/2022	6,4700	6,2500	6,3200	6,4700	134.454	859.518
15/09/2022	6,5000	6,3200	6,4800	6,3200	107.548	687.223
14/09/2022	6,5100	6,2800	6,3500	6,4800	141.292	898.800
13/09/2022	6,6000	6,3200	6,6000	6,3700	489.249	3.124.874
12/09/2022	6,9600	6,5500	6,9000	6,5700	242.879	1.619.339
09/09/2022	6,9400	6,8300	6,8300	6,9000	42.591	293.280
08/09/2022	6,9000	6,7000	6,8000	6,7500	99.887	676.683
07/09/2022	6,9500	6,7300	6,8400	6,7600	175.216	1.201.267
06/09/2022	6,9800	6,7000	6,7200	6,8700	50.704	348.491
05/09/2022	6,8000	6,6900	6,8000	6,7200	49.058	330.161
02/09/2022	6,9300	6,8000	6,8600	6,8300	43.226	295.729
01/09/2022	6,8800	6,8000	6,8800	6,8800	105.399	718.221
31/08/2022	6,9300	6,7900	6,8700	6,8900	131.819	903.334
30/08/2022	7,1000	6,8700	6,9500	6,8700	118.325	827.006
29/08/2022	7,0500	6,8200	6,8400	6,9900	145.705	1.011.986
26/08/2022	7,2000	6,9900	7,1100	7,0000	239.216	1.692.132
25/08/2022	6,9800	6,8700	6,9200	6,9800	112.030	776.603
24/08/2022	6,8800	6,6800	6,8200	6,8000	194.265	1.314.796
23/08/2022	6,7700	6,5200	6,6000	6,7700	125.388	838.183
22/08/2022	6,6200	6,4300	6,5400	6,5900	47.040	308.745
19/08/2022	6,5900	6,4600	6,5100	6,5700	88.688	581.021
18/08/2022	6,5200	6,4200	6,4700	6,4600	28.216	182.592
17/08/2022	6,5500	6,4400	6,5000	6,5100	18.856	122.096
16/08/2022	6,5500	6,4400	6,5300	6,5400	35.269	229.775
12/08/2022	6,5400	6,4000	6,4000	6,4500	23.721	153.188
11/08/2022	6,5200	6,4500	6,4700	6,5000	34.406	223.038
10/08/2022	6,4700	6,3000	6,3000	6,4700	21.270	136.354
09/08/2022	6,3900	6,3000	6,3800	6,3200	43.904	278.591
08/08/2022	6,4000	6,2800	6,4000	6,3800	30.151	191.568
05/08/2022	6,5800	6,3400	6,5800	6,3500	109.965	710.555
04/08/2022	6,7000	6,4500	6,7000	6,4900	51.701	337.384
03/08/2022	6,6700	6,5000	6,6000	6,5900	61.714	407.523
02/08/2022	6,6000	6,3600	6,4300	6,6000	58.300	378.139
01/08/2022	6,4400	6,3500	6,3600	6,4300	60.104	384.520
29/07/2022	6,2900	6,0800	6,0800	6,2900	61.386	381.906
28/07/2022	6,1600	6,0200	6,1000	6,0800	31.717	193.443
27/07/2022	6,1500	6,0500	6,1000	6,1000	74.126	451.405
26/07/2022	6,1500	6,0400	6,1000	6,0600	87.369	532.752
25/07/2022	6,2000	6,1000	6,1600	6,1500	19.254	118.104
22/07/2022	6,3200	6,1600	6,2000	6,1600	50.292	312.952
21/07/2022	6,2900	6,0700	6,1000	6,2500	92.617	571.623
20/07/2022	6,2800	6,0200	6,2300	6,1000	129.314	794.467
19/07/2022	6,1600	6,0500	6,1000	6,1400	25.635	156.459
18/07/2022	6,2400	6,1200	6,1900	6,1900	17.284	106.723
15/07/2022	6,1100	6,0000	6,0100	6,1000	32.475	196.260
14/07/2022	6,1300	6,0000	6,0600	6,0800	39.777	240.346
13/07/2022	6,2000	6,0600	6,1000	6,1100	25.378	155.164
12/07/2022	6,1300	5,9600	6,1300	6,1200	52.134	313.794
11/07/2022	6,2800	6,0000	6,0700	6,0000	17.941	108.910
08/07/2022	6,4000	6,1700	6,4000	6,1700	74.376	465.097
07/07/2022	6,4300	5,8900	5,8900	6,3700	71.712	451.822
06/07/2022	6,1800	5,8900	6,1500	5,8900	85.070	516.121
05/07/2022	6,2500	5,8100	6,1700	5,9800	78.562	477.172
04/07/2022	6,2900	6,1700	6,1700	6,1800	26.391	164.374
01/07/2022	6,3100	6,1600	6,2500	6,2000	20.679	128.747
30/06/2022	6,2700	6,1500	6,2200	6,2700	95.091	590.388
29/06/2022	6,3800	6,2300	6,3000	6,2300	58.028	366.183
28/06/2022	6,4300	6,3200	6,4000	6,3900	11.452	72.813
27/06/2022	6,6000	6,3000	6,4900	6,4000	52.360	336.274
24/06/2022	6,5800	6,4700	6,5000	6,5500	34.805	226.335
23/06/2022	6,5800	6,4800	6,4800	6,5000	23.810	155.266
22/06/2022	6,5900	6,4000	6,5700	6,5000	26.632	173.473
21/06/2022	6,7000	6,4800	6,4800	6,5700	39.765	263.220
20/06/2022	6,6200	6,4100	6,4600	6,4800	48.774	318.226
17/06/2022	6,6000	6,4100	6,5300	6,4600	148.461	966.495
16/06/2022	6,7000	6,5200	6,6200	6,5300	72.955	481.651
15/06/2022	6,8000	6,6100	6,6800	6,8000	44.489	299.082
14/06/2022	6,7500	6,4500	6,7500	6,6800	102.412	673.995
10/06/2022	6,9400	6,7200	6,9000	6,8100	172.502	1.178.478
09/06/2022	7,1500	7,0000	7,0000	7,0400	50.962	360.769
08/06/2022	7,1600	7,0000	7,1500	7,0500	49.843	352.597
07/06/2022	7,2100	7,0700	7,1800	7,1200	68.745	491.062
06/06/2022	7,2500	7,0500	7,0500	7,2000	188.646	1.356.838
03/06/2022	7,0700	6,8000	6,8000	7,0500	177.001	1.236.092
02/06/2022	6,9000	6,7000	6,8600	6,7700	67.853	462.282
01/06/2022	6,9600	6,6200	6,6200	6,8900	115.304	788.174
31/05/2022	6,8200	6,6200	6,7600	6,6200	123.692	827.986
30/05/2022	6,8200	6,7100	6,7600	6,8000	73.255	496.400
27/05/2022	6,7600	6,6800	6,7000	6,7600	41.032	275.687
26/05/2022	6,7400	6,6100	6,6800	6,6900	49.294	329.539
25/05/2022	6,7500	6,6100	6,6100	6,6800	24.493	163.207
24/05/2022	6,7600	6,6500	6,6500	6,6500	37.935	253.584
23/05/2022	6,8200	6,6600	6,6600	6,7000	27.799	186.336
20/05/2022	6,8500	6,6600	6,7300	6,7000	110.495	740.471
19/05/2022	6,8000	6,6000	6,7500	6,8000	60.789	406.935
18/05/2022	6,8900	6,7000	6,8100	6,8600	51.800	352.847
17/05/2022	6,9000	6,7500	6,7500	6,8100	50.738	347.358
16/05/2022	6,9700	6,7500	6,8400	6,7500	34.617	236.344
13/05/2022	7,0700	6,8400	7,0000	6,9600	187.638	1.302.842
12/05/2022	7,1500	6,8600	7,0800	7,0000	130.354	915.028
11/05/2022	7,1600	6,9100	6,9800	7,0800	149.683	1.056.748
10/05/2022	7,1100	6,7000	6,7700	6,9800	178.791	1.236.283
09/05/2022	6,7900	6,5000	6,5200	6,7800	185.896	1.233.625
06/05/2022	6,7800	6,6500	6,7000	6,6700	142.905	957.380
05/05/2022	7,1700	6,8300	7,0700	6,8700	101.073	707.319
04/05/2022	7,0900	6,9500	6,9900	6,9800	49.202	344.418
03/05/2022	7,1500	6,9700	7,1500	6,9900	143.513	1.010.400
29/04/2022	7,2900	7,1100	7,1400	7,2400	78.057	562.314
28/04/2022	7,3100	7,1000	7,2500	7,2500	156.170	1.125.112
27/04/2022	7,3500	7,1800	7,3500	7,2500	104.376	760.309
26/04/2022	7,4900	7,3600	7,3800	7,3800	68.093	506.424
21/04/2022	7,5300	7,3800	7,5000	7,3800	162.501	1.209.146
20/04/2022	7,7000	7,5600	7,6300	7,7000	155.724	1.190.686
19/04/2022	7,6000	7,4800	7,5100	7,6000	98.469	744.662
14/04/2022	7,5500	7,3900	7,4800	7,5500	75.241	561.994
13/04/2022	7,6100	7,4500	7,6000	7,4800	104.398	784.649
12/04/2022	7,6500	7,4500	7,4500	7,5600	72.063	546.879
11/04/2022	7,6900	7,4900	7,5500	7,6100	79.203	603.686
08/04/2022	7,5500	7,3900	7,4000	7,5500	84.358	630.108
07/04/2022	7,4300	7,3800	7,4000	7,3800	50.205	371.316
06/04/2022	7,4500	7,3500	7,3900	7,3800	58.477	432.540
05/04/2022	7,4200	7,3200	7,4000	7,4100	58.997	435.854
04/04/2022	7,4200	7,2000	7,2600	7,3800	69.575	508.913
01/04/2022	7,3900	7,2900	7,3800	7,3100	26.426	194.190
31/03/2022	7,4600	7,1900	7,3500	7,3800	104.642	769.778
30/03/2022	7,3600	7,1800	7,2700	7,3600	93.145	676.910
29/03/2022	7,3000	7,1800	7,1800	7,2700	144.091	1.043.737
28/03/2022	7,3000	7,1500	7,1500	7,1800	108.304	782.343
24/03/2022	7,1500	7,0300	7,0400	7,0300	132.501	937.298
23/03/2022	7,1700	6,9800	7,1700	7,1500	78.152	551.369
22/03/2022	7,1500	6,9500	7,1200	7,1500	71.716	508.608
21/03/2022	7,1500	6,9200	7,0000	7,0400	90.118	636.114
18/03/2022	7,0000	6,8200	6,9400	7,0000	107.555	747.693
17/03/2022	7,0000	6,8600	6,9600	6,9400	77.635	538.404
16/03/2022	6,9100	6,7000	6,9000	6,9000	122.677	840.595
15/03/2022	6,7700	6,6100	6,6700	6,6900	123.832	829.453
14/03/2022	6,9900	6,6400	6,6500	6,6700	128.192	869.319
11/03/2022	6,7100	6,4700	6,5000	6,6500	274.984	1.813.183
10/03/2022	6,8900	6,5000	6,8600	6,5000	163.715	1.085.296
09/03/2022	7,0200	6,7800	6,9500	6,8000	166.689	1.148.555
08/03/2022	6,9500	6,7500	6,8100	6,7700	188.443	1.286.014
04/03/2022	7,1500	6,9000	7,0400	6,9500	210.022	1.466.058
03/03/2022	7,2200	6,8300	6,9000	7,2200	216.735	1.527.852
02/03/2022	6,9000	6,7300	6,8700	6,7700	152.767	1.041.291
01/03/2022	7,0800	6,8900	7,0000	6,9400	85.223	591.517
28/02/2022	7,0400	6,8600	6,9600	7,0400	197.241	1.370.563
25/02/2022	7,2400	6,8600	6,8600	7,0900	422.343	2.971.159
24/02/2022	6,9600	6,5400	6,7700	6,6400	320.867	2.172.144
23/02/2022	7,0000	6,7000	6,7000	6,9700	255.665	1.765.047
22/02/2022	6,8000	6,4100	6,4100	6,7000	223.386	1.488.174
21/02/2022	6,6500	6,5000	6,5200	6,5800	69.407	457.639
18/02/2022	6,6100	6,4900	6,4900	6,5800	49.799	325.861
17/02/2022	6,5800	6,4800	6,4800	6,5600	57.412	375.970
16/02/2022	6,6100	6,4900	6,5400	6,5500	61.262	401.035
15/02/2022	6,6100	6,4100	6,4100	6,5400	53.121	346.974
14/02/2022	6,5400	6,3500	6,4400	6,4800	125.532	805.440
11/02/2022	6,6500	6,5500	6,6200	6,6300	67.619	447.268
10/02/2022	6,6700	6,5600	6,5600	6,6300	46.802	309.458
09/02/2022	6,6700	6,5000	6,5000	6,5600	40.902	269.559
08/02/2022	6,6500	6,4800	6,6000	6,5000	55.011	359.601
07/02/2022	6,6100	6,5000	6,5900	6,6100	77.627	510.559
04/02/2022	6,6600	6,5200	6,5300	6,5900	50.344	330.992
03/02/2022	6,7400	6,5700	6,6600	6,5700	41.102	272.645
02/02/2022	6,7800	6,6500	6,6500	6,6600	27.357	183.076
01/02/2022	6,6900	6,5800	6,5900	6,6800	51.130	340.084
31/01/2022	6,6100	6,5000	6,5900	6,5900	85.166	558.324
28/01/2022	6,6700	6,4300	6,5300	6,4300	129.569	841.071
27/01/2022	6,6600	6,5300	6,6400	6,6000	66.285	436.693
26/01/2022	6,6700	6,5300	6,6300	6,6400	52.244	346.166
25/01/2022	6,6600	6,5000	6,5000	6,5900	49.550	326.686
24/01/2022	6,7200	6,4500	6,6500	6,5500	105.761	692.875
21/01/2022	6,8300	6,6500	6,8000	6,7000	105.488	711.031
20/01/2022	6,9000	6,7500	6,8000	6,9000	93.638	641.270
19/01/2022	6,8400	6,6500	6,6500	6,8300	106.086	720.645
18/01/2022	6,7500	6,6300	6,6600	6,7200	51.213	343.149
17/01/2022	6,8300	6,6500	6,7400	6,7000	62.992	425.740
14/01/2022	6,8000	6,6900	6,7200	6,7400	74.985	505.472
13/01/2022	6,8000	6,6100	6,6100	6,8000	207.439	1.397.648
12/01/2022	6,6900	6,4700	6,5300	6,6900	242.197	1.600.051
11/01/2022	6,4600	6,2800	6,2800	6,4600	98.921	632.256
10/01/2022	6,3900	6,2800	6,3800	6,3000	72.772	460.384
07/01/2022	6,3600	6,2000	6,2200	6,3500	63.692	401.502
05/01/2022	6,3600	6,2300	6,3300	6,2900	26.350	166.204
04/01/2022	6,3500	6,2800	6,3000	6,3300	44.921	283.905
03/01/2022	6,3000	6,2200	6,2500	6,3000	22.429	140.704
31/12/2021	6,2500	6,1500	6,1700	6,2200	18.946	117.872
30/12/2021	6,2600	6,1400	6,2400	6,2300	71.229	441.616
29/12/2021	6,2500	6,1400	6,1400	6,2300	50.428	312.932
28/12/2021	6,2300	6,0400	6,1200	6,2200	79.555	491.143
27/12/2021	6,1200	6,0200	6,0800	6,1000	92.864	566.140
23/12/2021	6,1200	6,0400	6,0400	6,0900	76.919	468.819
22/12/2021	6,1800	6,0400	6,1800	6,0600	73.280	446.098
21/12/2021	6,1500	6,0600	6,0600	6,1000	61.390	374.493
20/12/2021	6,1400	6,0200	6,1400	6,1000	79.939	484.432
17/12/2021	6,2300	6,0500	6,0800	6,2300	187.861	1.156.789
16/12/2021	6,1000	6,0100	6,0400	6,0500	67.885	411.329
15/12/2021	6,0400	5,9500	6,0400	6,0000	118.098	708.205
14/12/2021	6,0000	5,8200	5,9800	6,0000	130.455	780.080
13/12/2021	6,1000	5,8900	6,0600	5,9000	183.710	1.103.727
10/12/2021	6,1400	5,9800	6,1000	5,9900	93.238	562.279
09/12/2021	6,1200	5,9800	5,9800	6,1100	43.974	267.327
08/12/2021	6,0800	5,9800	6,0000	5,9800	26.687	160.406
07/12/2021	6,0800	6,0000	6,0400	6,0100	18.697	112.693
06/12/2021	6,0400	5,9000	5,9000	5,9500	38.408	230.156
03/12/2021	6,0000	5,9100	5,9800	5,9700	24.342	144.967
02/12/2021	5,9800	5,8500	5,9000	5,9800	50.162	296.030
01/12/2021	5,9400	5,8200	5,8200	5,9400	21.987	129.835
30/11/2021	5,9800	5,8000	5,8200	5,8200	60.399	352.663
29/11/2021	6,0000	5,7800	5,8500	5,8600	75.530	445.558
26/11/2021	6,0400	5,8500	5,8600	5,8500	147.227	872.059
25/11/2021	6,1400	5,9800	5,9800	6,1400	21.823	131.744
24/11/2021	6,0600	5,9700	6,0300	5,9900	47.816	287.125
23/11/2021	6,0900	5,9400	6,0000	6,0800	116.407	699.075
22/11/2021	6,2200	6,0400	6,1400	6,0500	52.213	317.853
19/11/2021	6,3500	6,1400	6,3100	6,1800	61.903	384.067
18/11/2021	6,3500	6,2500	6,3000	6,2600	48.447	304.663
17/11/2021	6,3400	6,1800	6,1800	6,3400	66.927	420.696
16/11/2021	6,3600	6,1700	6,2700	6,1700	114.634	714.658
15/11/2021	6,4200	6,2600	6,3300	6,2700	111.189	704.739
12/11/2021	6,3200	6,2100	6,2100	6,2900	150.401	944.299
11/11/2021	6,1400	5,9900	5,9900	6,0700	31.750	193.323
10/11/2021	6,0700	5,9700	6,0100	6,0700	26.212	158.150
09/11/2021	6,1100	5,9600	6,0000	6,0600	28.702	173.892
08/11/2021	6,0800	5,9300	6,0000	6,0800	37.381	225.348
05/11/2021	6,0600	5,8700	6,0000	6,0000	65.305	387.830
04/11/2021	6,0900	5,9200	6,0100	6,0000	28.152	168.916
03/11/2021	6,0900	5,9200	6,0200	6,0100	37.954	227.733
02/11/2021	6,0900	6,0100	6,0300	6,0200	34.515	208.045
01/11/2021	6,0900	5,9700	5,9700	6,0700	19.224	116.359
29/10/2021	6,1300	5,9600	6,1200	5,9600	39.621	238.135
27/10/2021	6,1800	6,0400	6,1000	6,1200	68.477	418.648
26/10/2021	6,2300	5,9900	6,0600	5,9900	52.210	316.759
25/10/2021	6,1500	6,0500	6,1100	6,1400	5.286	32.382
22/10/2021	6,2200	6,0900	6,2200	6,1500	51.823	318.524
21/10/2021	6,2000	6,1300	6,1900	6,1900	28.585	176.255
20/10/2021	6,2200	6,1100	6,1200	6,1900	81.032	502.226
19/10/2021	6,1800	6,1000	6,1300	6,1800	47.552	292.095
18/10/2021	6,1800	6,1000	6,1700	6,1400	43.228	264.904
15/10/2021	6,1500	6,0200	6,1000	6,1400	64.225	392.251
14/10/2021	6,1000	5,9900	5,9900	6,1000	56.202	340.436
13/10/2021	6,1000	5,9600	5,9800	6,0000	294.600	1.743.903
12/10/2021	6,0600	5,9500	6,0000	6,0600	49.743	299.633
11/10/2021	6,1400	5,9600	6,0600	6,0700	53.960	325.934
08/10/2021	6,1600	5,8300	5,9200	6,0900	300.915	1.814.697
07/10/2021	5,9200	5,8000	5,8700	5,9200	79.440	467.704
06/10/2021	5,8700	5,7300	5,8700	5,8000	176.772	1.026.419
05/10/2021	5,8400	5,6800	5,6900	5,8400	70.328	404.391
04/10/2021	5,7100	5,5600	5,7000	5,6000	59.216	333.161
01/10/2021	5,7000	5,5500	5,5600	5,7000	53.105	299.630
30/09/2021	5,7200	5,6200	5,6700	5,6300	44.451	252.035
29/09/2021	5,6700	5,5900	5,6700	5,6700	40.357	227.097
28/09/2021	5,7500	5,6000	5,7200	5,6700	39.358	223.122
27/09/2021	5,7500	5,5500	5,5500	5,7200	53.157	299.611
24/09/2021	5,6800	5,5300	5,6000	5,6000	58.987	329.918
23/09/2021	5,7700	5,6500	5,6900	5,6700	63.590	362.094
22/09/2021	5,7700	5,6400	5,7100	5,7000	89.481	509.451
21/09/2021	5,7700	5,6500	5,6800	5,7300	39.110	223.251
20/09/2021	5,7300	5,6300	5,7000	5,6900	65.642	372.062
17/09/2021	5,9200	5,7000	5,9200	5,7000	164.063	946.355
16/09/2021	5,9400	5,8500	5,8600	5,9200	30.864	181.884
15/09/2021	5,9700	5,8400	5,8600	5,8800	44.309	260.715
14/09/2021	5,9600	5,8200	5,9600	5,9500	26.024	153.973
13/09/2021	5,9500	5,8400	5,9500	5,9000	62.002	364.628
10/09/2021	6,0300	5,8400	5,8400	5,8500	35.590	210.583
09/09/2021	5,9700	5,7900	5,9400	5,8800	44.966	262.118
08/09/2021	5,9600	5,8200	5,9000	5,9400	40.790	239.475
07/09/2021	6,0200	5,9000	5,9100	5,9000	30.266	180.545
06/09/2021	6,0500	5,8700	5,9300	6,0000	21.832	129.458
03/09/2021	6,0900	5,8500	6,0300	5,9100	63.203	376.123
02/09/2021	6,1500	5,9300	6,1500	6,0300	69.673	419.394
01/09/2021	6,1800	6,0500	6,0500	6,0900	61.812	376.721
31/08/2021	6,2900	6,0500	6,2000	6,0500	154.776	947.381
30/08/2021	6,2600	5,9600	5,9600	6,2500	167.108	1.023.692
27/08/2021	5,9200	5,8200	5,8400	5,9000	102.905	606.057
26/08/2021	5,8900	5,7200	5,8100	5,8400	35.796	208.146
25/08/2021	5,8800	5,7800	5,8000	5,8800	68.355	398.692
24/08/2021	5,8200	5,7000	5,7000	5,8000	79.412	458.849
23/08/2021	5,6900	5,5700	5,5900	5,6600	43.261	243.762
20/08/2021	5,6700	5,5100	5,5700	5,5900	40.896	229.037
19/08/2021	5,6400	5,5600	5,6200	5,5700	29.411	164.132
18/08/2021	5,7400	5,5900	5,5900	5,7000	30.702	173.801
17/08/2021	5,6600	5,5700	5,5700	5,5900	40.010	225.181
16/08/2021	5,6500	5,5600	5,5900	5,6000	25.151	140.663
13/08/2021	5,7400	5,6300	5,6400	5,6300	21.349	120.843
12/08/2021	5,7800	5,6200	5,7600	5,7000	40.634	230.831
11/08/2021	5,7600	5,6600	5,7600	5,7400	17.968	102.625
10/08/2021	5,7200	5,6000	5,6000	5,7200	22.214	126.640
09/08/2021	5,6700	5,5500	5,6200	5,6000	67.165	376.410
06/08/2021	5,8400	5,6600	5,8400	5,6700	30.529	174.125
05/08/2021	5,8700	5,6500	5,8000	5,7800	24.313	139.943
04/08/2021	5,8300	5,7400	5,7700	5,7900	9.314	53.872
03/08/2021	5,8800	5,7500	5,8500	5,8000	21.845	126.915
02/08/2021	5,8500	5,7600	5,7700	5,8500	29.042	169.100
30/07/2021	5,7700	5,6900	5,7100	5,7700	87.743	502.875
29/07/2021	5,9000	5,7600	5,8900	5,7600	23.041	134.342
28/07/2021	5,8400	5,7100	5,7200	5,8400	28.860	167.047
27/07/2021	5,7800	5,6200	5,6200	5,7800	20.986	120.214
26/07/2021	5,7400	5,6300	5,7300	5,7000	25.785	146.521
23/07/2021	5,7500	5,6500	5,6700	5,7300	25.652	145.934
22/07/2021	5,7400	5,6600	5,6800	5,6700	24.216	138.035
21/07/2021	5,7100	5,5500	5,5500	5,6800	32.560	183.916
20/07/2021	5,7400	5,5500	5,6400	5,5500	60.206	338.594
19/07/2021	5,8200	5,6000	5,8200	5,6400	74.675	419.899
16/07/2021	5,8200	5,6800	5,7700	5,8200	35.582	204.708
15/07/2021	6,0000	5,7400	5,9100	5,8200	73.931	419.699
14/07/2021	5,8900	5,7600	5,7600	5,7700	39.113	227.516
13/07/2021	5,9200	5,8000	5,8200	5,8000	47.422	276.821
12/07/2021	6,0900	5,8200	5,9700	5,8200	31.578	187.432
09/07/2021	5,9700	5,8000	5,8100	5,9700	22.545	132.954
08/07/2021	5,9400	5,8100	5,9400	5,8100	38.131	224.575
07/07/2021	6,0800	5,9100	6,0700	5,9200	36.145	216.214
06/07/2021	6,0800	5,9000	5,9600	6,0700	28.566	170.838
05/07/2021	6,1000	6,0000	6,0400	6,0000	38.064	229.797
02/07/2021	6,1800	6,0000	6,0000	6,1000	47.664	290.714
01/07/2021	6,2500	6,1200	6,1400	6,1200	23.365	143.980
30/06/2021	6,2500	6,1000	6,2000	6,1400	55.045	339.299
29/06/2021	6,2300	6,1200	6,2300	6,1300	47.128	289.554
28/06/2021	6,4100	6,2000	6,4100	6,2300	19.416	121.189
25/06/2021	6,3800	6,2000	6,2500	6,3800	30.316	190.796
24/06/2021	6,3400	6,1800	6,2800	6,3300	77.244	482.033
23/06/2021	6,4400	6,2700	6,3100	6,2800	57.533	363.656
22/06/2021	6,4400	6,3000	6,3500	6,3700	29.329	186.207
18/06/2021	6,4800	6,3500	6,4500	6,3500	63.407	406.177
17/06/2021	6,5600	6,4100	6,5000	6,5600	23.256	151.136
16/06/2021	6,5300	6,4400	6,5000	6,5000	23.873	154.788
15/06/2021	6,5900	6,4800	6,5800	6,5900	44.958	293.809
14/06/2021	6,6000	6,5200	6,5400	6,5800	442.762	2.913.215
11/06/2021	6,5900	6,4700	6,5900	6,5400	32.611	211.733
10/06/2021	6,5700	6,4600	6,4600	6,5400	30.812	200.682
09/06/2021	6,5800	6,4500	6,4500	6,5000	63.544	414.141
08/06/2021	6,5400	6,4000	6,4800	6,5000	43.668	282.739
07/06/2021	6,5500	6,4200	6,4800	6,5100	48.682	316.119
04/06/2021	6,5400	6,3800	6,4100	6,4900	70.460	454.268
03/06/2021	6,5800	6,4100	6,5800	6,4100	82.015	528.827
02/06/2021	6,5700	6,2400	6,2500	6,5200	162.330	1.049.299
01/06/2021	6,3500	6,2300	6,3500	6,3100	31.656	198.836
31/05/2021	6,3400	6,2000	6,2700	6,2800	76.684	480.125
28/05/2021	6,2900	6,1200	6,1200	6,2000	59.902	372.351
27/05/2021	6,2300	6,0700	6,0800	6,1200	50.882	312.857
26/05/2021	6,1400	6,0300	6,0600	6,1100	24.244	147.853
25/05/2021	6,2500	6,0600	6,1500	6,0600	72.932	448.166
24/05/2021	6,2000	6,0400	6,1200	6,1500	34.582	212.657
21/05/2021	6,2000	6,0000	6,1900	6,1300	107.334	654.331
20/05/2021	6,2400	6,1100	6,1300	6,1900	42.795	263.865
19/05/2021	6,3400	6,1100	6,2100	6,1300	60.662	375.706
18/05/2021	6,4600	6,3100	6,3500	6,3100	107.864	692.062
17/05/2021	6,5200	6,3000	6,4500	6,3900	128.508	822.266
14/05/2021	6,4200	6,2200	6,2400	6,4200	153.471	975.261
13/05/2021	6,2500	5,9800	6,0200	6,2300	158.445	972.009
12/05/2021	6,2100	6,0600	6,1700	6,0900	71.513	436.693
11/05/2021	6,2500	6,0400	6,2000	6,1700	85.165	524.156
10/05/2021	6,3100	6,1200	6,2300	6,2900	144.742	904.912
07/05/2021	6,3000	6,1300	6,2000	6,1600	293.362	1.828.834
06/05/2021	6,2300	5,9200	5,9200	6,2000	371.148	2.280.101
05/05/2021	5,8900	5,7500	5,8700	5,8800	25.567	149.585
29/04/2021	5,9600	5,7800	5,8000	5,7800	67.412	395.242
28/04/2021	5,9300	5,7200	5,8400	5,8400	66.798	386.747
27/04/2021	6,0100	5,8400	5,9500	5,8400	73.218	434.970
26/04/2021	6,0000	5,8900	5,9600	5,9500	93.390	556.601
23/04/2021	5,9300	5,7200	5,7200	5,8600	49.572	288.763
22/04/2021	5,8800	5,6400	5,6400	5,7900	79.198	457.533
21/04/2021	5,7200	5,6300	5,6900	5,6300	71.108	403.174
20/04/2021	5,8400	5,7000	5,7800	5,7200	39.745	228.492
19/04/2021	5,8700	5,7500	5,8200	5,7700	57.212	330.828
16/04/2021	5,9500	5,8300	5,8600	5,9300	67.936	402.006
15/04/2021	5,9400	5,8200	5,8800	5,8600	57.449	338.279
14/04/2021	5,9000	5,8000	5,8700	5,8500	53.546	313.171
13/04/2021	5,9200	5,7900	5,8700	5,8700	77.188	452.372
12/04/2021	5,9200	5,6600	5,6600	5,8700	122.166	711.079
09/04/2021	5,8000	5,6600	5,7400	5,6600	150.055	855.968
08/04/2021	5,8000	5,6700	5,7000	5,6800	172.395	984.711
07/04/2021	5,9000	5,7200	5,8000	5,7200	114.751	664.048
06/04/2021	6,0000	5,8000	5,9200	5,8000	178.042	1.049.751
01/04/2021	5,9900	5,8800	5,9100	5,9700	86.716	515.560
31/03/2021	6,0500	5,8600	5,8600	5,9100	255.395	1.516.079
30/03/2021	5,9100	5,7200	5,8000	5,8600	100.324	585.503
29/03/2021	5,8400	5,5300	5,5400	5,8000	133.671	768.606
26/03/2021	5,5500	5,3900	5,3900	5,5000	85.313	467.101
24/03/2021	5,4500	5,3300	5,3500	5,3900	57.653	310.685
23/03/2021	5,4900	5,3500	5,4200	5,3500	76.668	415.346
22/03/2021	5,4500	5,3400	5,3400	5,4300	126.712	683.482
19/03/2021	5,5700	5,3000	5,5400	5,3000	364.293	1.957.768
18/03/2021	5,7500	5,5400	5,6500	5,5600	82.052	460.180
17/03/2021	5,7600	5,6500	5,7600	5,6500	68.804	390.710
16/03/2021	5,8400	5,7300	5,8400	5,7600	86.030	497.200
12/03/2021	5,8400	5,7200	5,7500	5,8000	40.445	233.809
11/03/2021	5,8500	5,7600	5,7700	5,7900	70.135	406.867
10/03/2021	5,8300	5,7500	5,8300	5,8100	85.632	495.557
09/03/2021	5,8400	5,7000	5,7000	5,8200	71.673	415.142
08/03/2021	5,8100	5,7200	5,7600	5,7600	74.480	430.513
05/03/2021	5,7500	5,5800	5,6000	5,7200	90.515	514.854
04/03/2021	5,6100	5,5200	5,6000	5,6000	40.766	226.797
03/03/2021	5,7400	5,6000	5,6400	5,6200	84.492	478.895
02/03/2021	5,6900	5,5400	5,5400	5,6500	45.324	254.885
01/03/2021	5,7000	5,5200	5,5700	5,6200	98.893	557.279
26/02/2021	5,5700	5,3600	5,4400	5,5700	136.653	751.997
25/02/2021	5,4900	5,3500	5,4100	5,4400	60.854	329.176
24/02/2021	5,5600	5,3900	5,4000	5,4200	28.420	155.699
23/02/2021	5,4300	5,3500	5,4100	5,4300	49.399	266.768
22/02/2021	5,5200	5,3800	5,4600	5,4100	38.646	211.082
19/02/2021	5,4900	5,3600	5,4000	5,4500	25.628	139.522
18/02/2021	5,4900	5,3600	5,4100	5,4000	47.677	258.841
17/02/2021	5,4900	5,3700	5,4000	5,4100	44.161	239.256
16/02/2021	5,5900	5,4000	5,5700	5,4000	65.171	357.150
15/02/2021	5,5900	5,3700	5,3700	5,5000	84.586	465.426
12/02/2021	5,4200	5,2800	5,3900	5,3300	16.249	86.433
11/02/2021	5,4400	5,3000	5,4400	5,3600	68.233	365.536
10/02/2021	5,3900	5,2300	5,2900	5,3900	49.332	263.096
09/02/2021	5,4400	5,2600	5,4400	5,2800	96.325	515.472
08/02/2021	5,4500	5,3200	5,3600	5,3200	42.884	231.401
05/02/2021	5,4500	5,3600	5,4000	5,3600	28.887	155.720
04/02/2021	5,4700	5,3400	5,3900	5,4000	24.506	131.920
03/02/2021	5,5000	5,3900	5,4800	5,4000	37.808	204.807
02/02/2021	5,4900	5,3900	5,3900	5,4800	96.991	526.272
01/02/2021	5,5000	5,3500	5,4200	5,3900	85.016	458.988
29/01/2021	5,4900	5,3200	5,3200	5,4900	60.639	329.048
28/01/2021	5,4500	5,2500	5,4100	5,4500	90.804	487.249
27/01/2021	5,5700	5,3700	5,5100	5,4100	145.796	792.817
26/01/2021	5,5600	5,4500	5,4500	5,5100	42.050	232.019
25/01/2021	5,6800	5,4600	5,6800	5,5100	53.088	294.400
22/01/2021	5,7400	5,5000	5,7200	5,6000	91.247	509.216
21/01/2021	5,7500	5,6900	5,7200	5,7200	39.084	223.835
20/01/2021	5,7500	5,6200	5,6200	5,7200	85.720	488.271
19/01/2021	5,6600	5,4600	5,4600	5,6400	58.024	326.418
18/01/2021	5,6200	5,5000	5,6200	5,5000	34.158	188.896
15/01/2021	5,6000	5,5200	5,5200	5,5200	127.745	708.048
14/01/2021	5,7100	5,5200	5,6300	5,5700	244.887	1.381.496
13/01/2021	5,7000	5,6000	5,6300	5,6300	266.515	1.508.062
12/01/2021	5,7800	5,6100	5,7500	5,6200	35.228	200.174
11/01/2021	5,8900	5,6700	5,8900	5,6900	102.412	585.789
08/01/2021	6,0400	5,8200	5,9700	5,8900	117.437	698.512
07/01/2021	5,9500	5,6900	5,7600	5,9500	220.023	1.289.984
05/01/2021	5,7200	5,5500	5,6300	5,6800	141.396	797.950
04/01/2021	5,6300	5,4500	5,4900	5,6300	133.488	741.908
31/12/2020	5,5900	5,4000	5,5900	5,4000	61.021	333.806
30/12/2020	5,7600	5,5000	5,6500	5,5200	145.121	821.341
29/12/2020	5,6500	5,5400	5,6500	5,6000	77.481	432.417
28/12/2020	5,6200	5,2700	5,3600	5,6100	185.509	1.019.229
23/12/2020	5,3900	5,2600	5,3100	5,3600	71.028	376.750
22/12/2020	5,3700	5,2500	5,3200	5,3300	64.950	345.780
21/12/2020	5,3500	5,1100	5,3500	5,1800	190.727	992.636
18/12/2020	5,4900	5,3800	5,4200	5,4000	159.967	866.019
17/12/2020	5,4800	5,3800	5,4000	5,4000	87.882	475.562
16/12/2020	5,5000	5,3900	5,4700	5,4000	92.160	502.041
15/12/2020	5,4900	5,3600	5,4200	5,3800	76.060	411.332
14/12/2020	5,6000	5,4200	5,5200	5,4200	117.810	650.865
11/12/2020	5,5200	5,3600	5,3800	5,4300	81.957	445.615
10/12/2020	5,5900	5,4100	5,5900	5,4700	71.623	392.557
09/12/2020	5,7200	5,5600	5,6400	5,5600	152.156	856.043
08/12/2020	5,7000	5,5600	5,6000	5,6200	99.664	559.555
07/12/2020	5,7500	5,5800	5,6500	5,6600	242.715	1.370.476
04/12/2020	5,6400	5,4500	5,4700	5,5800	312.504	1.725.111
03/12/2020	5,5700	5,4500	5,5000	5,4700	79.979	441.343
02/12/2020	5,6300	5,4300	5,6300	5,5700	229.806	1.273.023
01/12/2020	5,7000	5,3800	5,4800	5,6100	411.302	2.266.142
30/11/2020	5,6900	5,3800	5,5900	5,3800	784.436	4.265.309
27/11/2020	5,6500	5,4800	5,5700	5,5900	285.327	1.596.699
26/11/2020	5,5200	5,3200	5,3800	5,4600	168.500	919.984
25/11/2020	5,4200	5,2600	5,3100	5,3000	188.778	1.008.203
24/11/2020	5,2900	5,1400	5,1700	5,2400	110.052	574.715
23/11/2020	5,2200	5,0900	5,0900	5,1100	97.856	504.880
20/11/2020	5,3600	5,0900	5,3000	5,0900	201.374	1.040.470
19/11/2020	5,4200	5,1800	5,3000	5,2000	179.049	938.573
18/11/2020	5,4500	5,2100	5,2700	5,3600	133.543	715.129
17/11/2020	5,3000	5,1400	5,1400	5,1800	229.037	1.198.411
16/11/2020	5,2200	4,8800	4,9700	5,1000	213.283	1.088.780
13/11/2020	4,9500	4,8200	4,9000	4,8200	90.405	441.746
12/11/2020	5,0600	4,8200	4,8800	4,9500	188.218	935.699
11/11/2020	5,0500	4,7650	4,7900	4,9000	384.081	1.885.993
10/11/2020	4,8500	4,6500	4,8000	4,6950	122.639	581.012
09/11/2020	4,8100	4,1900	4,1900	4,7800	268.547	1.207.112
06/11/2020	4,1800	4,0800	4,1200	4,1500	86.383	356.036
05/11/2020	4,2800	4,1000	4,1500	4,1400	82.462	343.853
04/11/2020	4,2400	4,1800	4,2000	4,1850	24.273	102.051
03/11/2020	4,4300	4,1900	4,3300	4,2000	53.365	227.881
02/11/2020	4,3100	4,2000	4,2000	4,2000	42.818	182.614
30/10/2020	4,2500	4,0800	4,1500	4,2000	60.846	254.305
29/10/2020	4,3000	4,0700	4,3000	4,1500	200.916	835.548
27/10/2020	4,4800	4,3500	4,3950	4,3950	33.482	148.068
26/10/2020	4,4500	4,2700	4,4500	4,3950	87.801	383.833
23/10/2020	4,4900	4,4050	4,4600	4,4900	60.961	271.478
22/10/2020	4,5400	4,4100	4,5400	4,4250	66.943	297.319
21/10/2020	4,5750	4,4850	4,5300	4,5400	39.419	177.955
20/10/2020	4,5650	4,4300	4,4750	4,5450	41.971	188.202
19/10/2020	4,5600	4,4750	4,5000	4,4750	35.524	160.289
16/10/2020	4,6400	4,5000	4,5600	4,5300	52.176	236.783
15/10/2020	4,6900	4,5250	4,6900	4,5700	58.751	268.734
14/10/2020	4,7600	4,6800	4,7000	4,6950	43.294	204.005
13/10/2020	4,8600	4,7100	4,7400	4,7200	35.190	168.274
12/10/2020	4,9200	4,7400	4,7700	4,7700	66.094	318.472
09/10/2020	4,8600	4,6700	4,6700	4,8050	101.141	484.414
08/10/2020	4,6900	4,6250	4,6850	4,6700	97.048	452.208
07/10/2020	4,6950	4,6000	4,6600	4,6100	132.725	614.588
06/10/2020	4,6700	4,5100	4,6100	4,5900	155.881	712.654
05/10/2020	4,7300	4,5400	4,7300	4,5550	80.586	371.116
02/10/2020	4,7300	4,6100	4,6400	4,6600	163.691	763.915
01/10/2020	4,7400	4,5900	4,6000	4,6550	328.617	1.523.245
30/09/2020	4,7050	4,5900	4,6050	4,5900	80.131	371.696
29/09/2020	4,7500	4,6000	4,7500	4,6300	67.134	313.013
28/09/2020	4,7600	4,7250	4,7600	4,7500	42.903	203.970
25/09/2020	4,7850	4,6600	4,7250	4,7250	34.792	164.375
24/09/2020	4,8400	4,6650	4,8400	4,6650	93.541	442.346
23/09/2020	4,9150	4,8000	4,8200	4,8300	44.528	215.936
22/09/2020	4,9900	4,7500	4,9400	4,7500	202.384	988.669
21/09/2020	5,1600	4,9200	5,1600	4,9400	108.031	537.692
18/09/2020	5,2300	5,0500	5,1500	5,1600	132.628	680.872
17/09/2020	5,2000	5,1500	5,1500	5,1900	60.369	312.529
16/09/2020	5,2300	5,1800	5,2000	5,2000	49.764	258.789
15/09/2020	5,2800	5,1700	5,1800	5,2000	80.703	422.044
14/09/2020	5,2700	5,0800	5,1500	5,1800	182.617	946.110
11/09/2020	5,1400	5,0500	5,0800	5,0600	52.252	265.732
10/09/2020	5,1700	5,0800	5,1100	5,1100	44.799	229.017
09/09/2020	5,2000	5,1000	5,1200	5,1100	16.082	82.564
08/09/2020	5,2700	5,1000	5,2500	5,1200	47.152	244.078
07/09/2020	5,2500	5,1500	5,1800	5,2500	15.425	79.981
04/09/2020	5,2100	5,1400	5,1700	5,1800	22.927	118.625
03/09/2020	5,2500	5,1700	5,2000	5,1700	66.252	344.324
02/09/2020	5,2400	5,1700	5,1900	5,2400	23.899	124.415
01/09/2020	5,2000	5,1300	5,2000	5,2000	34.140	176.629
31/08/2020	5,2600	5,1100	5,1700	5,1100	45.291	234.035
28/08/2020	5,2200	5,1200	5,1300	5,1700	28.672	148.304
27/08/2020	5,2700	5,1300	5,2400	5,1700	37.948	196.519
26/08/2020	5,3800	5,1500	5,2100	5,2700	50.480	266.598
25/08/2020	5,3200	5,1600	5,2200	5,1800	31.582	164.102
24/08/2020	5,2900	5,2100	5,2800	5,2200	19.696	103.134
21/08/2020	5,3400	5,2400	5,2700	5,2600	21.233	111.953
20/08/2020	5,4000	5,2700	5,4000	5,2800	15.944	84.752
19/08/2020	5,4500	5,3500	5,4400	5,4000	12.074	65.451
18/08/2020	5,4400	5,2300	5,2300	5,3900	33.413	179.416
17/08/2020	5,3200	5,1600	5,1600	5,3000	13.165	69.151
14/08/2020	5,2600	5,1600	5,1900	5,2200	24.851	129.557
13/08/2020	5,3000	5,1900	5,2100	5,1900	10.578	55.287
12/08/2020	5,2500	5,1400	5,1900	5,2100	16.616	86.485
11/08/2020	5,2300	5,1000	5,1600	5,1500	60.593	311.998
10/08/2020	5,2000	5,1000	5,2000	5,1000	76.977	395.998
07/08/2020	5,4600	5,3500	5,4100	5,3500	21.630	116.537
06/08/2020	5,5400	5,4000	5,4800	5,4100	11.335	61.705
05/08/2020	5,4500	5,3000	5,3000	5,4500	40.372	217.974
04/08/2020	5,3500	5,2400	5,2500	5,3000	25.551	135.475
03/08/2020	5,3300	5,2100	5,3000	5,2500	23.498	124.016
31/07/2020	5,5300	5,2100	5,4000	5,2200	78.749	417.531
30/07/2020	5,4900	5,3500	5,4000	5,4000	36.741	198.214
29/07/2020	5,5600	5,4000	5,5600	5,4000	31.146	169.779
28/07/2020	5,5800	5,4100	5,4900	5,4500	61.625	338.195
27/07/2020	5,6800	5,4000	5,6400	5,4000	62.475	344.636
24/07/2020	5,7000	5,5600	5,6400	5,5600	82.664	464.769
23/07/2020	5,9300	5,7600	5,9300	5,8000	14.815	86.176
22/07/2020	5,9600	5,5600	5,6000	5,9300	61.530	352.587
21/07/2020	6,0400	5,5000	5,8900	5,6300	181.564	1.068.297
20/07/2020	5,7400	5,4700	5,4800	5,7400	56.045	315.062
17/07/2020	5,6900	5,5000	5,5900	5,5000	67.796	378.804
16/07/2020	5,7000	5,5600	5,6000	5,5900	34.092	191.448
15/07/2020	5,6900	5,5200	5,5700	5,6000	136.556	764.695
14/07/2020	5,5800	5,4700	5,4900	5,5700	71.537	395.117
13/07/2020	5,7900	5,5100	5,6900	5,5600	50.272	281.487
10/07/2020	5,7900	5,6800	5,7300	5,6800	65.085	372.933
09/07/2020	6,0000	5,7800	5,9000	5,8400	83.323	487.791
08/07/2020	5,9800	5,8700	5,9000	5,9500	30.520	180.473
07/07/2020	6,0600	5,9300	6,0400	5,9300	58.420	350.077
06/07/2020	6,1900	6,0600	6,0800	6,0600	76.690	469.941
03/07/2020	6,1100	6,0200	6,0400	6,0400	44.832	271.277
02/07/2020	6,0500	5,9600	6,0300	6,0400	56.941	342.386
01/07/2020	6,0000	5,8800	5,9500	5,9300	38.150	226.513
30/06/2020	6,0200	5,8600	5,9500	5,9500	47.958	286.010
29/06/2020	6,0300	5,7500	6,0200	5,9500	129.131	769.555
26/06/2020	6,2500	6,0600	6,1800	6,0600	115.272	712.917
25/06/2020	6,2800	6,1800	6,2700	6,1800	97.447	607.278
24/06/2020	6,3000	6,1400	6,1400	6,2300	41.428	258.198
23/06/2020	6,3300	6,2300	6,2800	6,2500	95.399	598.594
22/06/2020	6,3000	6,1800	6,2100	6,1900	88.161	550.083
19/06/2020	6,4600	6,0500	6,0500	6,2100	156.402	977.535
18/06/2020	6,3700	6,0500	6,3700	6,0500	104.687	651.217
17/06/2020	6,3500	6,2400	6,3000	6,3000	57.346	362.096
16/06/2020	6,2700	6,1000	6,1000	6,2400	45.019	280.199
15/06/2020	6,1300	6,0100	6,1000	6,1000	45.292	275.919
12/06/2020	6,1900	6,0500	6,0600	6,1400	95.750	584.516
11/06/2020	6,2800	6,1500	6,2000	6,1600	90.734	563.302
10/06/2020	6,5700	6,3800	6,4800	6,3900	60.913	392.620
09/06/2020	6,6000	6,4600	6,5300	6,4800	91.930	598.286
05/06/2020	6,5700	6,4000	6,4000	6,5500	78.353	507.489
04/06/2020	6,5500	6,3600	6,4100	6,4000	96.727	625.019
03/06/2020	6,5200	6,3800	6,4400	6,4600	86.601	558.985
02/06/2020	6,5000	6,3200	6,3200	6,4400	108.071	693.846
01/06/2020	6,4000	6,2900	6,3800	6,3200	46.261	293.107
29/05/2020	6,4000	6,2500	6,3200	6,4000	104.195	658.921
28/05/2020	6,4200	6,3000	6,4200	6,4000	76.870	489.887
27/05/2020	6,4000	5,9600	6,1900	6,3400	88.428	552.623
26/05/2020	6,2100	6,0300	6,1500	6,1900	57.067	352.366
25/05/2020	6,1200	6,0000	6,0400	6,1000	18.428	111.919
22/05/2020	6,0300	5,9000	6,0300	6,0200	15.905	95.209
21/05/2020	6,0500	5,8500	5,8500	6,0300	26.498	159.280
20/05/2020	6,0200	5,8000	5,8500	6,0200	57.684	342.366
19/05/2020	5,9800	5,8300	5,9800	5,8500	65.071	381.493
18/05/2020	5,9200	5,7900	5,7900	5,9100	33.519	195.857
15/05/2020	5,8500	5,7000	5,7400	5,7000	124.393	717.704
14/05/2020	5,8200	5,6600	5,8000	5,7500	43.323	249.339
13/05/2020	5,8600	5,7000	5,7500	5,8600	51.953	299.784
12/05/2020	5,8300	5,7400	5,8000	5,7500	1.240.955	7.196.532
11/05/2020	5,9700	5,8000	5,9200	5,8800	106.733	623.092
08/05/2020	6,0300	5,8200	6,0000	5,8300	102.751	611.141
07/05/2020	6,0000	5,9000	5,9600	5,9600	45.160	269.286
06/05/2020	6,0500	5,9000	5,9300	5,9000	67.770	405.682
05/05/2020	6,0800	5,8700	5,8700	6,0800	55.533	332.101
04/05/2020	5,9900	5,7800	5,9400	5,8700	122.693	725.198
30/04/2020	6,2100	6,0500	6,2000	6,0500	101.429	621.890
29/04/2020	6,1900	6,1100	6,1300	6,1900	45.514	280.344
28/04/2020	6,1800	6,1000	6,1800	6,1700	77.397	475.408
27/04/2020	6,1700	6,0000	6,0000	6,1600	60.550	370.908
24/04/2020	6,0300	5,9500	6,0300	5,9900	60.780	364.250
23/04/2020	6,0800	5,9200	6,0800	6,0300	57.266	344.497
22/04/2020	6,1100	5,9600	5,9700	6,0200	56.992	343.644
21/04/2020	6,0400	5,7500	6,0000	6,0400	110.082	652.234
16/04/2020	6,0900	5,9800	6,0000	6,0600	49.901	300.987
15/04/2020	6,1500	5,9800	6,1500	6,0000	116.657	703.949
14/04/2020	6,1700	5,9100	6,0000	6,1700	83.566	504.603
09/04/2020	6,1000	5,9400	6,0000	5,9600	228.961	1.370.099
08/04/2020	6,1000	5,8400	5,9300	5,9200	107.487	641.403
07/04/2020	6,1400	5,9200	5,9200	5,9800	187.528	1.127.231
06/04/2020	5,8600	5,5600	5,5600	5,8100	114.206	656.858
03/04/2020	5,5200	5,2100	5,3500	5,4400	135.394	721.159
02/04/2020	5,3600	5,1600	5,2500	5,2000	155.624	822.301
01/04/2020	5,3500	5,1400	5,3000	5,2500	105.351	554.856
31/03/2020	5,4200	5,2300	5,2300	5,3000	114.537	608.337
30/03/2020	5,3000	5,1200	5,2000	5,1200	109.450	571.279
27/03/2020	5,4000	5,1000	5,4000	5,2000	127.346	666.919
26/03/2020	5,4500	5,2000	5,4400	5,4000	170.465	912.510
24/03/2020	5,3400	5,1500	5,2000	5,2800	140.934	740.384
23/03/2020	5,1300	4,9100	5,0000	4,9800	77.921	392.288
20/03/2020	5,4200	4,9500	5,2600	5,3500	320.114	1.676.990
19/03/2020	4,8800	4,5550	4,5550	4,7950	120.000	569.829
18/03/2020	4,7200	4,5000	4,6950	4,5550	142.129	656.205
17/03/2020	4,8100	4,5000	4,8100	4,6950	153.115	709.026
16/03/2020	4,8800	4,4000	4,6500	4,6500	206.275	947.322
13/03/2020	5,0100	4,7000	4,9000	4,9800	175.710	867.315
12/03/2020	5,0000	4,7000	4,8400	4,8200	241.361	1.164.723
11/03/2020	5,5400	5,1000	5,4900	5,2000	237.401	1.265.878
10/03/2020	5,5600	5,1000	5,1900	5,3500	225.354	1.206.633
09/03/2020	5,5500	4,8600	5,4200	4,9600	444.826	2.364.207
06/03/2020	6,3200	6,0000	6,3100	6,0200	228.595	1.397.621
05/03/2020	6,8400	6,3000	6,8200	6,3100	207.228	1.377.130
04/03/2020	6,9700	6,6800	6,6800	6,8100	222.806	1.524.382
03/03/2020	7,0300	6,4500	6,5000	6,8500	359.928	2.455.066
28/02/2020	6,4000	5,9000	6,3100	6,2500	502.799	3.101.104
27/02/2020	7,0400	6,6100	7,0200	6,6100	237.481	1.609.832
26/02/2020	7,0500	6,8000	7,0500	7,0000	301.918	2.083.452
25/02/2020	7,1800	6,9800	7,0700	7,1000	246.370	1.750.907
24/02/2020	7,5500	7,0000	7,5000	7,0700	358.806	2.598.415
21/02/2020	7,9200	7,7400	7,8500	7,7500	83.824	655.194
20/02/2020	7,8700	7,6200	7,8500	7,8000	118.038	912.768
19/02/2020	7,9100	7,7200	7,9100	7,7500	154.330	1.202.354
18/02/2020	7,9800	7,7700	7,9600	7,8000	100.772	794.319
17/02/2020	8,0000	7,8000	7,8000	7,9300	47.903	381.028
14/02/2020	7,9300	7,7900	7,9000	7,8000	144.120	1.131.891
13/02/2020	7,9600	7,8000	7,8800	7,8200	85.543	671.604
12/02/2020	8,0600	7,8200	7,8200	7,8800	85.577	679.666
11/02/2020	7,9300	7,7600	7,8000	7,8300	126.326	992.119
10/02/2020	7,9600	7,7800	7,9600	7,7800	106.701	835.134
07/02/2020	8,0600	7,9000	7,9300	7,9000	65.437	520.547
06/02/2020	8,1200	7,9300	8,1100	7,9300	116.255	932.533
05/02/2020	8,1300	7,9700	8,0300	8,0000	139.496	1.123.379
04/02/2020	8,0800	7,8700	8,0800	7,9000	114.727	911.692
03/02/2020	8,0400	7,7500	7,9100	7,8600	145.965	1.150.887
31/01/2020	8,2800	7,8900	8,2800	7,9100	153.348	1.229.695
30/01/2020	8,3300	8,1100	8,3300	8,1700	135.184	1.104.561
29/01/2020	8,4000	8,3000	8,3000	8,3400	30.598	255.630
28/01/2020	8,4000	8,2600	8,4000	8,3200	56.754	472.494
27/01/2020	8,4700	8,2200	8,4600	8,2800	141.585	1.177.397
24/01/2020	8,5700	8,3800	8,3800	8,4600	173.434	1.474.632
23/01/2020	8,5000	8,3500	8,4300	8,3500	82.099	688.917
22/01/2020	8,5700	8,4500	8,4800	8,4600	80.430	684.375
21/01/2020	8,5500	8,4300	8,4500	8,4900	84.376	716.714
20/01/2020	8,5600	8,4400	8,4400	8,5000	84.892	721.726
17/01/2020	8,4900	8,3600	8,3600	8,4100	123.168	1.037.043
16/01/2020	8,4800	8,3500	8,4000	8,3600	106.070	890.136
15/01/2020	8,4000	8,3300	8,3300	8,4000	100.335	839.963
14/01/2020	8,4000	8,2800	8,3800	8,3900	101.736	849.947
13/01/2020	8,4200	8,3100	8,3100	8,3300	71.631	599.664
10/01/2020	8,5000	8,3200	8,4900	8,3300	93.992	787.033
09/01/2020	8,5900	8,4500	8,5800	8,4700	71.912	611.861
08/01/2020	8,5300	8,3800	8,5300	8,4600	82.376	694.311
07/01/2020	8,6700	8,5300	8,6000	8,5500	98.404	846.491
03/01/2020	8,7900	8,5000	8,7000	8,6900	123.313	1.068.870
02/01/2020	8,8000	8,6800	8,6800	8,7800	53.784	471.484
31/12/2019	8,7700	8,6200	8,7000	8,7700	34.341	299.670
30/12/2019	8,8300	8,6700	8,7700	8,6900	90.607	790.461
27/12/2019	8,8100	8,5800	8,5800	8,8000	134.202	1.177.968
23/12/2019	8,6500	8,4800	8,4800	8,6500	92.288	792.670
20/12/2019	8,5400	8,3900	8,5000	8,3900	193.252	1.627.570
19/12/2019	8,5700	8,4200	8,4300	8,5000	100.818	857.910
18/12/2019	8,4600	8,3000	8,3000	8,4300	46.417	390.319
17/12/2019	8,3800	8,2800	8,3100	8,3000	86.636	721.223
16/12/2019	8,4000	8,2400	8,4000	8,4000	98.670	819.792
13/12/2019	8,4400	8,2500	8,2500	8,3500	68.262	570.463
12/12/2019	8,3800	8,2200	8,2800	8,2500	72.437	599.083
11/12/2019	8,3500	8,1900	8,1900	8,2800	75.191	624.640
10/12/2019	8,3900	8,1300	8,1300	8,1900	53.509	439.119
09/12/2019	8,3100	8,1400	8,3100	8,2000	122.406	1.009.687
06/12/2019	8,4900	8,2900	8,4900	8,3100	50.557	421.502
05/12/2019	8,5300	8,3600	8,4300	8,3600	67.409	567.587
04/12/2019	8,5200	8,4100	8,4200	8,4600	27.740	234.557
03/12/2019	8,6900	8,3900	8,6900	8,5000	74.532	633.174
02/12/2019	8,6800	8,5800	8,5800	8,6200	31.474	271.894
29/11/2019	8,6700	8,5300	8,5300	8,6500	34.047	294.117
28/11/2019	8,6600	8,5600	8,6000	8,5800	42.646	366.634
27/11/2019	8,6800	8,5700	8,6000	8,6000	22.600	194.758
26/11/2019	8,7200	8,5800	8,6100	8,6400	27.760	239.295
25/11/2019	8,7100	8,5700	8,6000	8,6800	40.095	347.507
22/11/2019	8,7000	8,5800	8,6900	8,6500	19.279	166.639
21/11/2019	8,7000	8,5600	8,6600	8,6300	46.696	403.550
20/11/2019	8,6600	8,5400	8,5800	8,6600	24.051	206.977
19/11/2019	8,6900	8,5400	8,5700	8,6100	122.995	1.055.905
18/11/2019	8,7000	8,6200	8,7000	8,6500	70.295	608.667
15/11/2019	8,7000	8,6000	8,7000	8,7000	78.091	675.974
14/11/2019	8,7000	8,5200	8,6200	8,6600	116.235	1.002.358
13/11/2019	8,5700	8,4400	8,4500	8,5700	35.596	302.560
12/11/2019	8,5900	8,4500	8,5000	8,5500	85.273	725.844
11/11/2019	8,7000	8,4800	8,7000	8,4800	59.715	509.235
08/11/2019	8,7100	8,5600	8,7000	8,5900	36.325	313.260
07/11/2019	8,6800	8,6000	8,6000	8,6800	51.779	448.004
06/11/2019	8,6900	8,5400	8,5500	8,6800	156.354	1.349.313
05/11/2019	8,6400	8,4600	8,5900	8,5700	91.828	788.036
04/11/2019	8,6700	8,5000	8,5200	8,5900	96.638	831.124
01/11/2019	8,5500	8,4200	8,4200	8,4700	52.841	449.191
31/10/2019	8,5500	8,3900	8,4900	8,5300	82.921	702.170
30/10/2019	8,4300	8,3100	8,4300	8,4100	17.395	145.452
29/10/2019	8,4800	8,3600	8,4000	8,3700	21.440	179.921
25/10/2019	8,4700	8,3500	8,4100	8,3900	29.203	246.105
24/10/2019	8,5000	8,3100	8,3100	8,4700	36.333	306.605
23/10/2019	8,4100	8,3200	8,4100	8,3300	19.585	163.882
22/10/2019	8,4400	8,3400	8,3400	8,4100	47.230	396.212
21/10/2019	8,4400	8,3100	8,3100	8,3200	16.845	140.507
18/10/2019	8,4800	8,2900	8,4500	8,3100	30.127	251.646
17/10/2019	8,4800	8,3100	8,4500	8,4500	28.323	238.707
16/10/2019	8,4700	8,2600	8,3200	8,4500	84.603	710.416
15/10/2019	8,4400	8,2600	8,3000	8,3800	34.062	284.655
14/10/2019	8,3500	8,2800	8,3000	8,3000	36.381	302.362
11/10/2019	8,3800	8,0200	8,1400	8,3700	127.679	1.048.564
10/10/2019	8,1900	8,0200	8,1800	8,0400	64.150	518.042
09/10/2019	8,2500	8,0400	8,0400	8,0600	62.713	510.785
08/10/2019	8,2500	8,0500	8,2300	8,0500	84.581	686.771
07/10/2019	8,2400	8,0400	8,2400	8,1400	29.241	237.324
04/10/2019	8,1700	8,0200	8,1500	8,0600	74.996	605.808
03/10/2019	8,2300	8,0600	8,1100	8,1000	86.185	699.557
02/10/2019	8,2900	8,1000	8,2800	8,1100	103.903	851.378
01/10/2019	8,4300	8,2700	8,3500	8,2800	38.308	318.841
30/09/2019	8,5100	8,3600	8,4000	8,3600	30.436	255.524
27/09/2019	8,5000	8,3700	8,4300	8,4000	110.744	935.850
26/09/2019	8,4000	8,2600	8,2600	8,3000	81.249	676.020
25/09/2019	8,4500	8,3000	8,3600	8,3000	117.718	984.034
24/09/2019	8,6500	8,3500	8,6500	8,4300	156.886	1.324.165
23/09/2019	8,6700	8,5000	8,5600	8,5400	55.995	478.682
20/09/2019	8,7300	8,5400	8,7300	8,6800	122.689	1.056.392
19/09/2019	8,7400	8,6400	8,7400	8,7300	25.061	218.019
18/09/2019	8,7400	8,6000	8,6000	8,7200	34.385	298.737
17/09/2019	8,6700	8,5500	8,6600	8,6000	19.493	167.483
16/09/2019	8,7000	8,5500	8,5500	8,5700	104.955	905.591
13/09/2019	8,6600	8,5000	8,5800	8,5500	184.014	1.577.631
12/09/2019	8,6700	8,4600	8,6000	8,5200	108.504	927.176
11/09/2019	8,7000	8,5200	8,7000	8,6000	357.062	3.071.595
10/09/2019	9,1600	8,8300	9,0900	8,9600	151.923	1.360.828
09/09/2019	9,1900	9,0500	9,1500	9,1100	27.622	251.381
06/09/2019	9,2000	9,0700	9,2000	9,1500	25.293	230.616
05/09/2019	9,2000	8,9600	8,9600	9,2000	52.193	476.398
04/09/2019	9,1800	8,9300	9,0600	8,9600	92.434	831.272
03/09/2019	9,1700	9,0500	9,1000	9,0700	20.696	188.094
02/09/2019	9,3200	9,1000	9,3200	9,1600	23.007	210.757
30/08/2019	9,3800	9,1700	9,3800	9,3400	100.448	930.296
29/08/2019	9,6000	9,2000	9,2000	9,3800	215.466	2.023.358
28/08/2019	9,3600	8,9700	9,0000	9,3600	160.620	1.477.127
27/08/2019	9,1100	8,9000	9,1100	9,0900	64.701	582.158
26/08/2019	9,1400	9,0500	9,0800	9,1100	52.969	481.265
23/08/2019	9,3300	9,1700	9,3200	9,1800	78.408	724.217
22/08/2019	9,3200	9,2000	9,3100	9,3200	52.922	491.945
21/08/2019	9,2800	9,1100	9,1100	9,2400	39.540	364.768
20/08/2019	9,4000	9,1800	9,4000	9,2500	50.590	469.761
19/08/2019	9,4000	8,9000	8,9500	9,3400	126.751	1.170.019
16/08/2019	9,0500	8,8800	8,9100	8,8800	53.681	479.732
14/08/2019	9,1800	8,9800	9,1700	9,0300	63.652	576.217
13/08/2019	9,2200	9,0500	9,1200	9,0500	93.013	847.621
12/08/2019	9,2800	8,9700	9,0200	9,2700	89.368	812.759
09/08/2019	9,2100	9,0800	9,1800	9,1100	52.502	479.973
08/08/2019	9,1800	8,9000	9,1400	9,1800	62.592	566.512
07/08/2019	9,1900	9,0000	9,0500	9,0000	63.298	574.397
06/08/2019	9,2200	9,0000	9,2000	9,0500	121.563	1.105.244
05/08/2019	9,4100	9,2200	9,3700	9,2200	103.202	961.070
02/08/2019	9,5500	9,3000	9,3000	9,4300	87.294	818.421
01/08/2019	9,4600	9,3400	9,4600	9,4400	164.231	1.545.270
31/07/2019	9,4700	9,3000	9,4600	9,4600	54.083	509.473
30/07/2019	9,5500	9,3000	9,5500	9,4300	62.331	586.596
29/07/2019	9,5500	9,4100	9,5100	9,5500	43.444	413.115
26/07/2019	9,5400	9,3300	9,3900	9,5100	162.515	1.540.704
25/07/2019	9,4600	9,2100	9,3000	9,3900	182.537	1.715.034
24/07/2019	9,3000	9,0300	9,0700	9,3000	79.197	727.561
23/07/2019	9,2000	9,1000	9,2000	9,1400	71.811	657.115
22/07/2019	9,3600	8,9800	8,9800	9,1600	268.368	2.476.831
19/07/2019	9,0500	8,8300	8,9900	8,9300	119.026	1.059.750
18/07/2019	9,1300	8,9500	9,0400	8,9500	57.377	518.724
17/07/2019	9,1800	9,0100	9,1000	9,0700	57.401	521.687
16/07/2019	9,2400	9,0400	9,1200	9,0800	124.428	1.137.997
15/07/2019	9,2800	9,0300	9,2800	9,1200	68.659	625.990
12/07/2019	9,3000	9,1100	9,2000	9,2000	92.636	851.649
11/07/2019	9,4000	9,0200	9,0200	9,2400	215.201	1.992.000
10/07/2019	9,1600	8,8100	8,8200	9,1400	96.586	871.008
09/07/2019	9,1700	8,8500	9,0000	8,8600	166.250	1.492.637
08/07/2019	9,2400	8,8400	9,1900	9,0500	148.026	1.347.858
05/07/2019	9,1000	8,9700	9,0100	9,1000	130.889	1.182.218
04/07/2019	9,1200	9,0000	9,1200	9,0100	61.547	556.155
03/07/2019	9,1500	8,9600	9,0500	9,1000	213.380	1.935.655
02/07/2019	9,1600	8,9500	9,1600	8,9500	96.974	872.068
01/07/2019	9,1400	8,8500	9,0300	9,0700	119.796	1.076.204
28/06/2019	9,2900	9,1900	9,2200	9,2500	189.485	1.749.834
27/06/2019	9,2000	8,9400	8,9400	9,1500	254.786	2.323.111
26/06/2019	9,0900	8,9400	8,9700	8,9400	150.146	1.352.753
25/06/2019	9,0900	8,9100	8,9300	8,9700	130.299	1.174.789
24/06/2019	8,9300	8,6900	8,7900	8,9300	140.030	1.241.537
21/06/2019	8,8000	8,4600	8,5700	8,7900	118.221	1.020.025
20/06/2019	8,7800	8,6300	8,6300	8,7000	59.743	519.955
19/06/2019	8,8400	8,6600	8,8000	8,6600	67.082	587.613
18/06/2019	8,8300	8,6400	8,7300	8,8000	122.731	1.075.289
14/06/2019	8,7400	8,5800	8,6200	8,7300	113.100	982.390
13/06/2019	8,6800	8,5600	8,6800	8,6200	84.977	734.297
12/06/2019	8,6700	8,5500	8,6100	8,6100	113.773	982.381
11/06/2019	8,7500	8,5200	8,7000	8,6100	117.265	1.012.487
10/06/2019	8,7000	8,4700	8,4700	8,6500	155.296	1.344.163
07/06/2019	8,5800	8,4300	8,4300	8,4700	108.160	918.577
06/06/2019	8,6000	8,3700	8,4100	8,4600	170.161	1.448.407
05/06/2019	8,4600	8,3000	8,4000	8,4600	95.766	803.519
04/06/2019	8,4300	8,2400	8,4100	8,3000	112.850	937.944
03/06/2019	8,4400	8,2500	8,4000	8,4100	234.435	1.957.741
31/05/2019	8,4300	8,1800	8,3400	8,4300	210.406	1.743.276
30/05/2019	8,4600	8,2600	8,3000	8,3300	147.992	1.238.558
29/05/2019	8,3800	8,2500	8,3800	8,3300	127.407	1.060.064
28/05/2019	8,4700	8,2500	8,3300	8,4000	122.479	1.025.359
27/05/2019	8,4100	8,0500	8,1800	8,3300	240.898	1.971.927
24/05/2019	7,8800	7,7500	7,8100	7,8000	42.175	329.985
23/05/2019	7,9500	7,6300	7,7200	7,8100	38.874	302.059
22/05/2019	7,7900	7,6500	7,6500	7,7200	50.427	389.503
21/05/2019	7,8200	7,6100	7,6100	7,6500	55.338	425.990
20/05/2019	7,8300	7,6100	7,8300	7,6100	63.528	487.010
17/05/2019	7,8300	7,6400	7,8300	7,8300	112.993	867.568
16/05/2019	7,8300	7,6200	7,6200	7,7000	98.122	758.127
15/05/2019	8,0500	7,6200	7,9600	7,6200	142.577	1.106.339
14/05/2019	7,9800	7,8100	7,8700	7,9600	56.861	449.252
13/05/2019	8,0300	7,8100	7,9100	7,9500	74.779	589.274
10/05/2019	8,1200	7,9100	7,9200	7,9100	56.022	448.990
09/05/2019	8,0700	7,9200	8,0000	7,9200	49.289	393.888
08/05/2019	8,2900	8,0000	8,1800	8,0000	189.851	1.529.199
07/05/2019	8,3200	8,2000	8,2300	8,2400	24.047	198.823
06/05/2019	8,4000	8,1800	8,4000	8,2300	65.386	539.903
03/05/2019	8,4500	8,3000	8,3000	8,4500	57.934	485.601
02/05/2019	8,4000	8,2500	8,2500	8,3500	69.726	581.589
30/04/2019	8,5400	8,2500	8,4500	8,2500	102.490	851.896
25/04/2019	8,4800	8,3800	8,4500	8,4500	30.288	255.084
24/04/2019	8,4900	8,2600	8,4300	8,4300	83.594	701.196
23/04/2019	8,6000	8,4100	8,5000	8,5100	67.377	572.587
18/04/2019	8,5700	8,4500	8,5300	8,5000	54.741	464.882
17/04/2019	8,5800	8,3700	8,3800	8,5300	118.428	1.007.016
16/04/2019	8,4500	8,2700	8,2900	8,4300	114.441	956.920
15/04/2019	8,3600	8,2900	8,3500	8,2900	52.917	440.075
12/04/2019	8,4000	8,2800	8,3200	8,3500	86.494	721.553
11/04/2019	8,4100	8,2900	8,4100	8,3500	108.604	908.322
10/04/2019	8,4000	8,2400	8,2900	8,4000	74.516	622.468
09/04/2019	8,4300	8,2800	8,3500	8,3600	102.210	852.463
08/04/2019	8,4200	8,3100	8,4200	8,3500	45.598	381.808
05/04/2019	8,4300	8,2800	8,2800	8,4200	91.943	769.693
04/04/2019	8,3800	8,2500	8,2700	8,3000	454.081	3.771.012
03/04/2019	8,7400	8,5600	8,6300	8,6700	82.661	715.290
02/04/2019	8,7000	8,5500	8,7000	8,6400	92.616	798.274
01/04/2019	8,7000	8,4600	8,4600	8,7000	126.387	1.086.136
29/03/2019	8,5500	8,3800	8,3800	8,5500	85.309	724.910
28/03/2019	8,5100	8,3400	8,3400	8,5100	87.525	741.760
27/03/2019	8,4900	8,3500	8,4900	8,4900	65.165	550.561
26/03/2019	8,4900	8,2100	8,2100	8,4900	84.437	708.854
22/03/2019	8,3900	8,2100	8,3200	8,2100	78.134	646.685
21/03/2019	8,4100	8,2700	8,3500	8,3100	45.512	378.820
20/03/2019	8,4100	8,2400	8,2600	8,3500	87.583	730.638
19/03/2019	8,4400	8,2800	8,3900	8,4000	99.416	831.519
18/03/2019	8,5800	8,3900	8,5200	8,4700	67.454	571.617
15/03/2019	8,5500	8,3700	8,4400	8,5500	208.068	1.763.036
14/03/2019	8,4800	8,2800	8,4600	8,4300	109.595	919.916
13/03/2019	8,4000	8,2400	8,2900	8,4000	73.546	613.091
12/03/2019	8,2900	8,1200	8,2700	8,2900	63.808	523.541
08/03/2019	8,2500	8,0700	8,2500	8,1600	85.507	697.936
07/03/2019	8,3900	8,2500	8,3100	8,2500	98.836	820.935
06/03/2019	8,4200	8,2500	8,2900	8,3500	97.884	817.158
05/03/2019	8,3500	8,1900	8,2300	8,2900	117.000	967.910
04/03/2019	8,4200	8,2100	8,3100	8,2400	126.117	1.047.349
01/03/2019	8,3900	8,0400	8,0800	8,3100	246.443	2.020.847
28/02/2019	8,0700	7,9500	8,0000	8,0400	137.560	1.101.078
27/02/2019	8,1500	7,9600	8,0000	8,0700	65.905	530.996
26/02/2019	8,0600	7,7900	7,8300	8,0100	139.311	1.097.824
25/02/2019	7,9100	7,8400	7,8400	7,8500	64.822	510.930
22/02/2019	7,9400	7,8100	7,8300	7,8800	67.399	533.012
21/02/2019	7,9500	7,8400	7,8400	7,8500	89.807	708.833
20/02/2019	7,9100	7,7900	7,7900	7,9000	62.396	490.609
19/02/2019	7,9100	7,8000	7,8800	7,8900	35.953	282.761
18/02/2019	7,9000	7,7700	7,7700	7,8800	111.402	876.253
15/02/2019	7,8900	7,7500	7,8700	7,8300	33.610	263.790
14/02/2019	7,8500	7,7300	7,7300	7,8500	33.352	260.899
13/02/2019	7,8800	7,7600	7,7800	7,8500	34.603	270.519
12/02/2019	7,8900	7,7900	7,8300	7,8700	18.827	147.865
11/02/2019	7,8900	7,7500	7,8900	7,8700	84.029	661.733
08/02/2019	7,8900	7,6900	7,8000	7,8500	55.986	437.002
07/02/2019	7,8600	7,7500	7,8600	7,8000	44.396	345.525
06/02/2019	7,9000	7,7600	7,8000	7,8400	57.934	453.527
05/02/2019	7,8800	7,7400	7,7700	7,8800	100.450	785.505
04/02/2019	7,8700	7,6500	7,6500	7,8100	66.682	519.667
01/02/2019	7,7500	7,6200	7,7500	7,7200	54.338	416.988
31/01/2019	7,8600	7,6600	7,7500	7,6600	73.629	568.799
30/01/2019	7,8400	7,5500	7,6300	7,8000	58.872	456.637
29/01/2019	7,7000	7,5300	7,6200	7,7000	48.719	371.740
28/01/2019	7,7500	7,6100	7,7000	7,6200	34.558	264.675
25/01/2019	7,8000	7,6400	7,6900	7,7000	50.245	387.830
24/01/2019	7,7900	7,6700	7,7900	7,6900	44.935	347.400
23/01/2019	7,7900	7,6600	7,7100	7,7800	28.351	219.057
22/01/2019	7,9000	7,5700	7,6900	7,7100	244.367	1.908.905
21/01/2019	7,6500	7,4000	7,4700	7,6500	60.315	456.314
18/01/2019	7,5600	7,3600	7,5000	7,4000	228.754	1.703.205
17/01/2019	7,6800	7,4300	7,5700	7,6000	77.679	585.969
16/01/2019	7,6600	7,5100	7,6200	7,6500	33.614	256.270
15/01/2019	7,7000	7,4700	7,6300	7,6200	90.910	686.599
14/01/2019	7,6100	7,4400	7,5500	7,6100	31.739	238.522
11/01/2019	7,6000	7,5000	7,5600	7,6000	33.232	251.215
10/01/2019	7,7000	7,5500	7,6700	7,5500	35.372	270.036
09/01/2019	7,6600	7,5300	7,5800	7,6600	61.052	464.765
08/01/2019	7,6600	7,5400	7,5800	7,5900	28.540	217.295
07/01/2019	7,6100	7,4800	7,5900	7,6000	22.941	173.744
04/01/2019	7,5100	7,3300	7,3300	7,5000	33.941	253.220
03/01/2019	7,4400	7,2300	7,3000	7,4400	75.656	554.666
02/01/2019	7,3800	7,2600	7,3800	7,3000	31.840	232.456
31/12/2018	7,3800	7,2300	7,3100	7,3800	44.635	326.092
28/12/2018	7,4000	7,2700	7,2800	7,3100	25.376	186.310
27/12/2018	7,5700	7,2500	7,4500	7,2800	97.664	721.670
21/12/2018	7,6800	7,4300	7,5700	7,4800	88.099	661.058
20/12/2018	7,7100	7,3600	7,4200	7,6600	97.297	735.307
19/12/2018	7,6400	7,4000	7,5100	7,4500	66.679	499.844
18/12/2018	7,6300	7,4200	7,4200	7,6000	282.832	2.120.633
17/12/2018	7,5700	7,4200	7,5700	7,4600	27.107	203.046
14/12/2018	7,6100	7,5100	7,5900	7,5700	36.443	275.838
13/12/2018	7,6700	7,5400	7,6400	7,5700	34.422	261.413
12/12/2018	7,7000	7,5600	7,5700	7,6500	54.850	418.789
11/12/2018	7,7200	7,5100	7,6700	7,6300	133.123	1.016.263
10/12/2018	7,8000	7,6100	7,8000	7,6500	36.886	283.612
07/12/2018	8,0800	7,9100	8,0000	7,9100	232.531	1.864.488
06/12/2018	7,9800	7,8500	7,9500	7,9800	191.625	1.519.634
05/12/2018	8,0200	7,5600	7,5600	7,9300	236.368	1.855.818
04/12/2018	7,7700	7,5400	7,5400	7,7400	119.949	923.830
03/12/2018	7,7000	7,4600	7,4600	7,6200	128.857	981.374
30/11/2018	7,3800	7,0400	7,1300	7,3800	98.483	716.321
29/11/2018	7,1300	6,9500	7,0000	7,0200	100.746	709.898
28/11/2018	7,0700	6,9500	7,0300	6,9500	72.512	506.811
27/11/2018	7,0800	6,9300	6,9700	6,9800	55.039	385.076
26/11/2018	7,1800	6,9500	6,9500	7,0000	39.096	276.208
23/11/2018	7,0900	6,9400	6,9400	6,9500	34.206	239.418
22/11/2018	7,0800	6,9400	7,0000	6,9400	34.609	241.923
21/11/2018	7,1700	6,9900	7,1000	6,9900	101.404	713.475
20/11/2018	7,3000	7,0000	7,2600	7,0000	82.723	588.878
19/11/2018	7,4900	7,2600	7,4000	7,3000	68.104	498.552
16/11/2018	7,6000	7,3100	7,5800	7,4000	112.054	836.854
15/11/2018	7,7200	7,5200	7,6700	7,5600	74.914	569.728
14/11/2018	7,7300	7,4700	7,7200	7,6700	128.313	978.653
13/11/2018	7,7700	7,6400	7,6400	7,7200	67.696	521.733
12/11/2018	7,7300	7,6300	7,6800	7,6700	140.319	1.079.185
09/11/2018	7,8000	7,4900	7,5000	7,7200	212.745	1.641.184
08/11/2018	7,5000	7,3500	7,5000	7,3500	53.143	392.579
07/11/2018	7,6500	7,4000	7,4000	7,5000	77.372	583.848
06/11/2018	7,5000	7,0600	7,0600	7,5000	158.586	1.166.810
05/11/2018	7,1500	6,9600	6,9600	7,1500	47.707	337.121
02/11/2018	7,0900	6,8600	7,0100	7,0900	54.668	381.240
01/11/2018	7,1200	6,8500	7,1200	6,9000	45.075	314.714
31/10/2018	7,1300	6,9500	7,1300	7,0200	79.255	559.846
30/10/2018	7,0500	6,8800	6,9700	7,0500	42.470	296.209
29/10/2018	7,0600	6,9100	6,9800	7,0300	16.643	116.795
26/10/2018	6,9800	6,8200	6,8600	6,9800	33.052	228.519
25/10/2018	7,0500	6,8600	6,9400	6,8600	44.526	307.967
24/10/2018	7,0700	6,8600	6,9100	7,0500	27.436	191.509
23/10/2018	7,0000	6,8100	6,9400	6,9900	21.464	148.094
22/10/2018	7,1000	6,8700	7,0000	7,0000	41.604	292.537
19/10/2018	6,9600	6,7900	6,8400	6,9600	51.920	356.504
18/10/2018	7,0100	6,8700	6,9600	6,9000	18.021	124.849
17/10/2018	7,0700	6,8500	6,9600	6,9200	23.751	164.671
16/10/2018	7,0500	6,9200	6,9200	6,9600	57.629	402.616
15/10/2018	7,0000	6,9000	6,9000	6,9500	60.573	421.284
12/10/2018	6,9800	6,8600	6,9000	6,8600	37.180	256.300
11/10/2018	6,9900	6,6500	6,6900	6,9000	120.397	821.738
10/10/2018	7,1300	6,7800	6,9500	6,7800	125.813	876.364
09/10/2018	7,2200	6,9500	7,1600	7,0400	121.594	856.449
08/10/2018	7,2500	7,0100	7,1900	7,1600	87.116	618.921
05/10/2018	7,5000	7,2100	7,5000	7,2100	103.124	750.693
04/10/2018	7,5000	7,3900	7,3900	7,4900	77.529	576.497
03/10/2018	7,6000	7,2900	7,6000	7,3900	105.297	780.671
02/10/2018	7,7000	7,5100	7,6700	7,6000	94.275	716.195
01/10/2018	7,7100	7,5200	7,5200	7,6700	37.543	288.071
28/09/2018	7,8600	7,5200	7,8400	7,5200	92.144	701.910
27/09/2018	7,8400	7,7600	7,8200	7,8400	49.853	388.656
26/09/2018	7,8700	7,7000	7,7000	7,8600	52.381	408.454
25/09/2018	7,8400	7,7200	7,7800	7,8300	88.848	692.972
24/09/2018	7,7700	7,5800	7,6400	7,7600	59.942	462.274
21/09/2018	7,7500	7,5000	7,5000	7,6400	243.295	1.852.532
20/09/2018	7,6300	7,4000	7,4000	7,5400	84.637	636.551
19/09/2018	7,5500	7,3000	7,3000	7,5000	62.630	466.703
18/09/2018	7,3000	7,1200	7,1200	7,3000	45.051	325.008
17/09/2018	7,3000	7,1200	7,3000	7,1500	65.551	472.502
14/09/2018	7,3900	7,1500	7,2000	7,1700	41.939	304.895
13/09/2018	7,4800	7,2200	7,4800	7,2200	65.144	477.246
12/09/2018	7,4700	7,2700	7,3100	7,4600	90.449	672.047
11/09/2018	7,4800	7,2200	7,2200	7,3400	96.535	712.696
10/09/2018	7,3500	7,1700	7,1700	7,2200	48.631	354.258
07/09/2018	7,3600	7,1600	7,1700	7,1700	55.403	400.319
06/09/2018	7,4000	7,1200	7,1900	7,2500	91.059	661.416
05/09/2018	7,4200	7,1000	7,1300	7,3300	146.963	1.066.756
04/09/2018	7,3700	7,1600	7,3200	7,1800	94.220	679.515
03/09/2018	7,3900	7,2100	7,3000	7,3900	49.308	361.185
31/08/2018	7,3900	7,2500	7,3100	7,3000	95.827	703.179
30/08/2018	7,4100	7,2600	7,3900	7,3500	61.483	451.109
29/08/2018	7,3800	7,1600	7,1800	7,3500	95.438	698.062
28/08/2018	7,2900	7,1800	7,2000	7,2300	59.836	432.836
27/08/2018	7,2700	7,0800	7,0800	7,2300	46.306	334.086
24/08/2018	7,1700	7,0600	7,0700	7,0800	80.391	570.315
23/08/2018	7,2200	6,8600	6,8700	7,1800	84.688	597.319
22/08/2018	6,9200	6,6400	6,6700	6,8700	63.862	433.536
21/08/2018	6,8400	6,6700	6,7600	6,6700	76.753	515.274
20/08/2018	6,9200	6,7300	6,7300	6,8200	24.330	166.515
17/08/2018	6,8600	6,7100	6,7100	6,8000	49.377	335.941
16/08/2018	6,8900	6,7000	6,7900	6,7100	62.404	422.243
14/08/2018	6,9700	6,7500	6,8500	6,8000	61.485	420.419
13/08/2018	7,0500	6,8500	7,0500	6,8900	68.490	475.181
10/08/2018	7,1100	7,0300	7,0500	7,0500	19.138	135.096
09/08/2018	7,1600	7,1000	7,1000	7,1500	5.832	41.576
08/08/2018	7,1800	7,0700	7,1500	7,1500	29.724	212.596
07/08/2018	7,1500	7,0600	7,1000	7,1500	17.612	125.417
06/08/2018	7,1600	7,0700	7,1100	7,0900	45.523	323.980
03/08/2018	7,1800	7,1100	7,1400	7,1100	11.492	82.062
02/08/2018	7,1900	7,1100	7,1500	7,1400	8.171	58.400
01/08/2018	7,2200	7,1500	7,1500	7,2000	26.948	193.711
31/07/2018	7,3600	7,1500	7,3500	7,1500	63.766	461.729
30/07/2018	7,3800	7,2000	7,2200	7,3500	48.887	358.260
27/07/2018	7,2700	7,2200	7,2300	7,2700	65.865	477.038
26/07/2018	7,2500	7,1000	7,1600	7,2500	35.454	255.525
25/07/2018	7,1800	7,0600	7,0600	7,1500	27.389	197.380
24/07/2018	7,1900	7,0200	7,0500	7,1600	48.372	345.269
23/07/2018	7,1500	7,0200	7,0200	7,1400	45.054	320.771
20/07/2018	7,1600	7,0500	7,0700	7,1200	104.681	743.326
19/07/2018	7,1500	7,0400	7,0400	7,1300	75.077	535.218
18/07/2018	7,1300	6,8600	6,8600	7,1000	96.795	684.611
17/07/2018	6,9700	6,8100	6,9600	6,9000	52.194	360.943
16/07/2018	6,9600	6,8400	6,9000	6,8700	22.239	153.588
13/07/2018	6,9400	6,8300	6,8700	6,9000	24.084	166.177
12/07/2018	6,9400	6,8200	6,8500	6,8200	59.845	411.307
11/07/2018	7,0100	6,8100	6,9600	6,8400	106.370	736.746
10/07/2018	7,0400	6,9200	6,9200	7,0100	45.300	317.162
09/07/2018	7,0400	6,9100	6,9100	7,0000	28.016	196.104
06/07/2018	6,9800	6,8100	6,8300	6,9500	99.486	688.485
05/07/2018	6,8500	6,6600	6,7000	6,8300	55.885	379.084
04/07/2018	6,8700	6,6000	6,8000	6,7300	157.002	1.052.574
03/07/2018	6,9800	6,8000	6,9800	6,8000	55.027	378.895
02/07/2018	7,0700	6,9000	7,0700	6,9800	93.523	648.172
29/06/2018	7,3000	7,1200	7,2900	7,1700	75.672	545.702
28/06/2018	7,3600	7,1400	7,2600	7,1400	84.840	612.928
27/06/2018	7,3900	7,2100	7,2100	7,3100	67.340	492.622
26/06/2018	7,3300	7,2600	7,2800	7,2800	20.778	151.359
25/06/2018	7,3400	7,2100	7,2500	7,3400	41.518	301.667
22/06/2018	7,4400	7,2500	7,2900	7,2500	82.544	604.013
21/06/2018	7,3700	7,1600	7,2500	7,2900	47.655	346.602
20/06/2018	7,3100	7,1400	7,2900	7,1500	146.176	1.058.231
19/06/2018	7,3800	7,2800	7,3800	7,2900	32.691	239.454
18/06/2018	7,4300	7,3300	7,3700	7,4100	19.039	140.737
15/06/2018	7,4600	7,3700	7,4100	7,4500	357.293	2.635.729
14/06/2018	7,4800	7,3500	7,3600	7,4200	64.093	475.417
13/06/2018	7,4900	7,3600	7,3700	7,4000	41.024	304.408
12/06/2018	7,4500	7,3000	7,3000	7,4500	78.114	576.351
11/06/2018	7,4000	7,2700	7,3700	7,3000	54.057	395.689
08/06/2018	7,4400	7,3200	7,4000	7,3700	66.739	492.444
07/06/2018	7,5200	7,3500	7,3500	7,4800	87.437	653.807
06/06/2018	7,4200	7,3300	7,3400	7,3500	80.072	589.874
05/06/2018	7,4500	7,2000	7,3000	7,4300	73.391	541.527
04/06/2018	7,4500	7,3100	7,3800	7,4000	425.674	3.134.318
01/06/2018	7,3700	7,2000	7,2000	7,3500	86.647	633.816
31/05/2018	7,2500	7,0800	7,2300	7,1000	685.332	4.876.181
30/05/2018	7,4300	7,1600	7,4000	7,1600	343.609	2.496.918
29/05/2018	7,4400	7,1200	7,2300	7,2200	222.899	1.600.796
25/05/2018	7,6900	7,2100	7,6900	7,2300	115.127	852.855
24/05/2018	7,7900	7,5600	7,6100	7,5600	88.769	679.563
23/05/2018	7,7200	7,6500	7,6600	7,7000	23.252	178.779
22/05/2018	7,8000	7,6000	7,6500	7,6600	136.472	1.049.948
21/05/2018	7,7900	7,6000	7,7200	7,6000	70.123	537.289
18/05/2018	7,9000	7,6800	7,7300	7,7700	127.362	989.965
17/05/2018	7,8700	7,7400	7,8000	7,7800	55.610	432.254
16/05/2018	7,9600	7,7500	7,7500	7,8200	153.510	1.205.542
15/05/2018	7,9400	7,7500	7,8300	7,7500	269.955	2.108.112
14/05/2018	8,1500	8,0000	8,0300	8,0500	88.052	711.698
11/05/2018	8,0900	7,8800	7,9700	8,0300	36.747	293.996
10/05/2018	8,0200	7,8500	7,9000	7,9200	52.829	418.712
09/05/2018	8,1100	7,8900	7,9900	7,9000	101.007	806.345
08/05/2018	8,2000	7,6500	8,0600	8,0600	230.626	1.836.795
07/05/2018	8,3200	8,0400	8,0800	8,1000	52.534	429.904
04/05/2018	8,3400	8,0200	8,3000	8,1800	66.311	541.487
03/05/2018	8,3200	8,2000	8,2400	8,3000	41.640	343.489
02/05/2018	8,5300	8,3000	8,4500	8,3000	116.569	980.053
30/04/2018	8,4500	8,2000	8,2000	8,4500	84.889	710.822
27/04/2018	8,4000	8,1600	8,3000	8,2300	104.871	862.953
26/04/2018	8,4000	8,2800	8,2800	8,3000	25.494	212.420
25/04/2018	8,4100	8,2400	8,3900	8,3000	84.582	702.891
24/04/2018	8,5400	8,4800	8,5000	8,5400	55.715	473.948
23/04/2018	8,5800	8,3200	8,3500	8,5000	180.469	1.532.574
20/04/2018	8,5800	8,3800	8,5800	8,4000	89.752	760.090
19/04/2018	8,6200	8,4600	8,6000	8,5800	139.387	1.191.967
18/04/2018	8,6000	8,3800	8,5000	8,6000	211.232	1.800.150
17/04/2018	8,4100	8,1300	8,1400	8,4000	168.228	1.403.251
16/04/2018	8,2400	8,0200	8,0200	8,1400	114.863	938.142
13/04/2018	8,1900	8,0200	8,1700	8,0200	99.222	806.282
12/04/2018	8,1500	7,9500	7,9500	8,1300	59.803	482.030
11/04/2018	8,2000	7,9700	8,1400	7,9800	60.474	488.124
10/04/2018	8,2000	8,0400	8,0400	8,1400	57.072	464.332
05/04/2018	8,1800	7,9500	8,0000	8,0400	141.587	1.141.525
04/04/2018	7,9200	7,7000	7,8000	7,7800	78.230	609.666
03/04/2018	7,9100	7,6300	7,8500	7,8000	109.679	849.630
29/03/2018	8,0000	7,8500	7,9500	7,8500	80.274	638.595
28/03/2018	7,9400	7,8100	7,8800	7,9400	73.063	575.318
27/03/2018	8,0900	7,8800	7,9500	7,8800	169.408	1.355.864
26/03/2018	8,0300	7,8100	7,9300	7,9200	117.119	924.284
23/03/2018	8,0300	7,8100	7,9100	7,9300	130.306	1.035.442
22/03/2018	8,2200	7,9100	7,9700	7,9100	131.807	1.066.768
21/03/2018	7,9400	7,8200	7,8600	7,9100	36.742	289.742
20/03/2018	7,9600	7,8200	7,8300	7,9000	50.747	401.028
19/03/2018	8,0000	7,8400	8,0000	7,9400	40.691	322.138
16/03/2018	8,0000	7,7700	7,8800	8,0000	280.797	2.228.739
15/03/2018	7,9700	7,8100	7,8700	7,8500	68.709	540.509
14/03/2018	7,9500	7,8600	7,9400	7,8700	106.783	844.096
13/03/2018	8,0800	7,9600	8,0100	7,9700	65.739	525.154
12/03/2018	8,1600	7,8500	7,9200	8,0400	121.621	980.429
09/03/2018	7,9400	7,7700	7,9000	7,9400	116.611	913.771
08/03/2018	7,9700	7,7400	7,8000	7,9000	102.937	806.173
07/03/2018	7,9500	7,8000	7,9000	7,8000	57.332	451.191
06/03/2018	7,9700	7,7900	7,7900	7,9500	136.456	1.082.972
05/03/2018	8,0400	7,6900	8,0300	7,7900	175.392	1.371.914
02/03/2018	8,2200	7,9800	8,1200	7,9800	111.434	900.375
01/03/2018	8,3000	8,1500	8,1900	8,2300	60.816	501.375
28/02/2018	8,2500	7,9700	8,0000	8,2500	96.317	784.687
27/02/2018	8,1700	8,0000	8,1000	8,0200	55.423	445.988
26/02/2018	8,3000	8,1000	8,3000	8,1000	42.630	349.146
23/02/2018	8,5300	8,1900	8,4000	8,3000	181.004	1.506.781
22/02/2018	8,4600	8,3500	8,3500	8,3700	92.317	776.650
21/02/2018	8,4000	8,1000	8,1000	8,3500	200.549	1.659.774
20/02/2018	8,2800	8,0300	8,0800	8,1000	150.055	1.223.023
16/02/2018	8,0700	7,9500	8,0100	8,0700	90.844	729.056
15/02/2018	8,0600	7,8100	7,8100	8,0200	102.745	819.724
14/02/2018	7,9300	7,6500	7,8100	7,8100	80.984	628.345
13/02/2018	7,9700	7,6100	7,8000	7,8400	109.952	855.482
12/02/2018	8,0900	7,8000	7,9900	7,8000	119.131	945.951
09/02/2018	7,9900	7,8400	7,9000	7,9200	84.109	665.393
08/02/2018	8,3000	8,0800	8,1600	8,0800	64.669	527.831
07/02/2018	8,3500	8,0200	8,0700	8,1600	150.777	1.232.586
06/02/2018	8,0500	7,7200	7,9500	8,0000	314.348	2.482.943
05/02/2018	8,3700	8,1300	8,3100	8,2400	154.363	1.274.036
02/02/2018	8,6800	8,4000	8,6000	8,5000	129.977	1.105.261
01/02/2018	8,8800	8,6300	8,7900	8,6700	135.755	1.194.847
31/01/2018	8,7900	8,4100	8,5600	8,7900	184.662	1.588.522
30/01/2018	8,8000	8,5000	8,5000	8,6200	209.440	1.817.480
29/01/2018	8,6000	8,3800	8,5000	8,5200	112.722	958.640
26/01/2018	8,6400	8,4600	8,6100	8,4800	122.533	1.050.321
25/01/2018	8,7000	8,5200	8,6800	8,6600	140.929	1.218.828
24/01/2018	8,6800	8,1100	8,1800	8,6800	320.512	2.690.347
23/01/2018	8,1800	8,0500	8,0500	8,1800	125.320	1.017.960
22/01/2018	8,1200	7,9600	7,9600	8,0500	98.824	796.140
19/01/2018	8,1200	8,0000	8,0500	8,0500	94.718	761.847
18/01/2018	8,1000	7,9300	8,0100	8,1000	76.262	610.779
17/01/2018	8,0700	7,9100	8,0000	8,0100	131.244	1.045.700
16/01/2018	8,1200	8,0000	8,0000	8,0800	90.471	730.099
15/01/2018	8,1200	8,0000	8,1200	8,0500	35.663	286.878
12/01/2018	8,1500	7,9600	8,0000	8,1200	92.130	743.237
11/01/2018	8,0500	7,7900	7,9500	8,0400	75.888	602.471
10/01/2018	8,0200	7,7800	8,0000	7,9500	87.730	695.474
09/01/2018	8,0500	7,9500	8,0000	8,0000	57.727	462.116
08/01/2018	8,0400	7,8500	7,9000	8,0400	66.803	532.798
05/01/2018	8,0200	7,8500	7,9000	7,9200	82.298	654.086
04/01/2018	7,9200	7,7200	7,8000	7,9000	83.693	657.012
03/01/2018	7,8500	7,7000	7,7000	7,7400	84.233	656.175
02/01/2018	7,7700	7,5400	7,5400	7,7000	67.307	518.728
29/12/2017	7,6800	7,5700	7,5700	7,6100	49.009	374.342
28/12/2017	7,7300	7,5800	7,7300	7,6300	43.110	328.820
27/12/2017	7,7300	7,6100	7,6300	7,6700	65.533	503.985
22/12/2017	7,7000	7,5700	7,6600	7,6800	54.059	414.092
21/12/2017	7,6700	7,5000	7,5800	7,6600	64.673	491.029
20/12/2017	7,6100	7,4400	7,4400	7,5100	93.146	703.101
19/12/2017	7,6200	7,4300	7,6000	7,4400	115.163	867.747
18/12/2017	7,6000	7,2500	7,2500	7,6000	96.403	725.268
15/12/2017	7,3900	7,2600	7,3500	7,3500	114.441	838.627
14/12/2017	7,3800	7,2500	7,2500	7,3500	100.999	740.065
13/12/2017	7,2800	7,1200	7,1200	7,2800	49.818	360.565
12/12/2017	7,2400	7,1300	7,1400	7,1800	52.318	376.170
11/12/2017	7,2300	7,1100	7,1100	7,2000	38.695	278.069
08/12/2017	7,1800	7,0600	7,0800	7,1300	97.960	695.524
07/12/2017	7,1800	7,0900	7,1500	7,1100	35.081	249.955
06/12/2017	7,3000	7,1000	7,2000	7,2000	60.308	433.500
05/12/2017	7,4000	7,2100	7,3900	7,2100	24.182	175.530
04/12/2017	7,5300	7,3000	7,4400	7,3000	85.078	630.650
01/12/2017	7,5400	7,4200	7,5000	7,5300	101.203	758.580
30/11/2017	7,5500	7,2900	7,3600	7,5500	148.886	1.114.008
29/11/2017	7,3600	7,2600	7,3000	7,3600	51.153	374.008
28/11/2017	7,3800	7,2300	7,3000	7,2500	38.206	277.818
27/11/2017	7,4200	7,2600	7,4200	7,3500	48.735	357.002
24/11/2017	7,4400	7,3200	7,3200	7,4200	23.780	176.309
23/11/2017	7,4000	7,1300	7,2100	7,3900	79.078	577.087
22/11/2017	7,2900	7,1400	7,2500	7,2000	121.833	878.581
21/11/2017	7,3100	7,2000	7,2300	7,2500	110.885	804.092
20/11/2017	7,4800	7,2000	7,3900	7,2200	49.420	360.165
17/11/2017	7,4200	7,2600	7,2800	7,3900	45.809	336.105
16/11/2017	7,5700	7,2700	7,4600	7,3000	66.784	492.576
15/11/2017	7,5300	7,4000	7,4700	7,4900	59.617	444.732
14/11/2017	7,6100	7,4500	7,4700	7,5300	49.789	373.657
13/11/2017	7,6300	7,4700	7,6000	7,4700	76.370	576.798
10/11/2017	7,6700	7,5800	7,6200	7,5900	121.775	928.482
09/11/2017	7,4600	7,3300	7,3300	7,4400	54.209	401.757
08/11/2017	7,4700	7,3300	7,3400	7,3700	68.561	506.238
07/11/2017	7,5600	7,3400	7,5000	7,3400	55.495	409.733
06/11/2017	7,5400	7,3600	7,3900	7,5000	33.241	247.561
03/11/2017	7,5300	7,3900	7,4100	7,3900	37.025	275.988
02/11/2017	7,5300	7,3100	7,5100	7,4300	125.601	927.291
01/11/2017	7,6400	7,4700	7,4700	7,5200	75.028	566.780
31/10/2017	7,5800	7,1500	7,2000	7,5800	118.547	878.957
30/10/2017	7,2000	7,0800	7,1000	7,2000	42.624	305.263
27/10/2017	7,1800	7,1000	7,1300	7,1000	23.442	167.546
26/10/2017	7,1700	7,0100	7,0100	7,1300	54.747	389.055
25/10/2017	7,0900	6,9900	7,0000	7,0800	41.100	289.456
24/10/2017	7,0300	6,9600	6,9700	7,0300	39.643	277.701
23/10/2017	7,1400	6,9500	7,1400	6,9500	44.166	309.504
20/10/2017	7,1400	6,9900	6,9900	7,1400	36.488	257.682
19/10/2017	7,0800	6,9900	7,0500	6,9900	42.199	295.839
18/10/2017	7,2800	7,0200	7,1800	7,0500	60.014	425.540
17/10/2017	7,3400	7,1800	7,3000	7,1800	30.743	222.409
16/10/2017	7,3000	7,2400	7,3000	7,3000	26.726	194.405
13/10/2017	7,3000	7,1200	7,1500	7,2900	57.888	418.727
12/10/2017	7,1500	7,0700	7,0700	7,1100	36.312	258.095
11/10/2017	7,1600	7,0700	7,1000	7,1000	37.125	263.805
10/10/2017	7,1500	7,0200	7,1200	7,0900	48.405	342.297
09/10/2017	7,1800	7,1000	7,1400	7,1400	18.490	131.926
06/10/2017	7,2800	7,1300	7,2800	7,1400	68.295	491.627
05/10/2017	7,4300	7,2200	7,4000	7,3000	36.273	266.327
04/10/2017	7,3800	7,2600	7,3500	7,3700	53.774	394.025
03/10/2017	7,3600	7,2200	7,3400	7,2900	81.901	597.563
02/10/2017	7,3000	7,1500	7,1500	7,3000	87.325	631.257
29/09/2017	7,3200	7,1200	7,2000	7,2000	62.833	451.926
28/09/2017	7,3000	7,1600	7,1900	7,2300	55.519	400.266
27/09/2017	7,3000	7,1000	7,2800	7,1900	66.795	482.422
26/09/2017	7,2800	6,9600	7,1900	7,2800	105.404	746.751
25/09/2017	7,3000	7,0500	7,2400	7,1900	63.418	454.965
22/09/2017	7,3800	7,0900	7,1400	7,3800	58.497	425.370
21/09/2017	7,2800	7,1000	7,1500	7,1800	66.869	483.808
20/09/2017	7,3700	6,8200	7,3500	7,1200	189.194	1.330.939
19/09/2017	7,4300	7,3000	7,3500	7,3500	70.137	514.630
18/09/2017	7,5400	7,3400	7,3400	7,3900	60.215	445.378
15/09/2017	7,6500	7,3400	7,5100	7,3400	188.262	1.404.141
14/09/2017	7,7300	7,4700	7,7300	7,5600	95.098	719.602
13/09/2017	7,7300	7,6700	7,6800	7,6700	43.881	337.489
12/09/2017	7,7300	7,6300	7,6900	7,7100	80.339	619.451
11/09/2017	7,6800	7,5400	7,5800	7,6400	54.523	416.506
08/09/2017	7,7300	7,5900	7,7100	7,5900	92.262	703.997
07/09/2017	7,7800	7,6500	7,6500	7,7100	169.149	1.308.697
06/09/2017	7,7200	7,6300	7,7200	7,7200	158.170	1.214.350
05/09/2017	7,7200	7,5500	7,5500	7,7200	101.426	774.452
04/09/2017	7,6200	7,4800	7,5000	7,6200	99.245	751.452
01/09/2017	7,6900	7,5400	7,6600	7,6000	72.874	554.558
31/08/2017	7,6400	7,5300	7,6400	7,6200	238.205	1.809.248
30/08/2017	7,6500	7,4800	7,5800	7,4800	120.533	908.469
29/08/2017	7,7100	7,5100	7,6600	7,5900	175.668	1.335.842
28/08/2017	7,8000	7,7000	7,8000	7,7700	38.696	299.366
25/08/2017	7,8000	7,7000	7,7900	7,8000	103.286	804.437
24/08/2017	7,7900	7,6400	7,6800	7,7900	43.481	336.177
23/08/2017	7,8300	7,6800	7,7500	7,7500	46.189	357.763
22/08/2017	7,7800	7,6200	7,7200	7,7500	28.905	222.279
21/08/2017	7,7200	7,6400	7,7200	7,6900	36.597	281.065
18/08/2017	7,7100	7,6400	7,7000	7,6600	57.275	439.517
17/08/2017	7,8400	7,7500	7,7600	7,7500	133.114	1.036.932
16/08/2017	7,7400	7,5000	7,5000	7,7300	78.269	595.537
14/08/2017	7,4900	7,3500	7,3900	7,4900	62.456	462.708
11/08/2017	7,4800	7,3600	7,4800	7,3900	109.352	810.364
10/08/2017	7,5600	7,4700	7,5000	7,4800	102.637	769.143
09/08/2017	7,5200	7,4500	7,5000	7,4800	48.930	366.335
08/08/2017	7,5600	7,3800	7,3800	7,5100	171.837	1.282.146
07/08/2017	7,6500	7,3300	7,6000	7,3800	209.779	1.554.029
04/08/2017	7,6900	7,5900	7,6300	7,5900	284.563	2.171.666
03/08/2017	7,9200	7,8100	7,8900	7,8500	44.739	352.501
02/08/2017	7,9000	7,7600	7,8800	7,8100	57.174	448.335
01/08/2017	7,9100	7,7600	7,7600	7,7600	94.613	744.213
31/07/2017	7,8300	7,6900	7,7500	7,8300	171.222	1.330.027
28/07/2017	7,8500	7,6300	7,6500	7,7500	129.266	1.010.132
27/07/2017	7,9200	7,7200	7,8900	7,7800	158.485	1.240.305
26/07/2017	8,1600	7,8900	8,1200	7,8900	146.640	1.180.491
25/07/2017	8,2300	8,1200	8,1600	8,1200	121.572	996.351
24/07/2017	8,2400	8,1500	8,2000	8,1900	108.034	886.210
21/07/2017	8,2400	8,1400	8,1900	8,2100	139.665	1.146.427
20/07/2017	8,2600	8,1900	8,2600	8,1900	108.202	888.615
19/07/2017	8,2300	8,1600	8,1900	8,2200	127.363	1.045.620
18/07/2017	8,2600	8,1200	8,2600	8,1900	128.082	1.052.627
17/07/2017	8,2900	8,2100	8,2100	8,2600	109.614	905.195
14/07/2017	8,3000	8,2000	8,2000	8,2100	163.341	1.351.569
13/07/2017	8,2800	8,2000	8,2000	8,2100	114.275	941.368
12/07/2017	8,2900	8,2000	8,2100	8,2000	154.779	1.276.412
11/07/2017	8,3400	8,1600	8,1600	8,2100	186.326	1.538.930
10/07/2017	8,2000	8,1000	8,2000	8,1600	68.074	555.637
07/07/2017	8,2400	8,0600	8,1700	8,1500	96.049	784.511
06/07/2017	8,2000	8,0600	8,0900	8,1500	124.652	1.015.585
05/07/2017	8,1700	7,9700	7,9700	8,0900	101.165	819.422
04/07/2017	8,0600	8,0000	8,0200	8,0000	127.252	1.020.481
03/07/2017	8,2000	8,0300	8,2000	8,0700	92.239	746.122
30/06/2017	8,3200	8,1800	8,1800	8,3000	128.689	1.065.587
29/06/2017	8,3500	8,2400	8,3000	8,3100	123.145	1.022.494
28/06/2017	8,4000	8,1000	8,1000	8,3000	346.045	2.873.829
27/06/2017	8,1700	7,9200	7,9900	8,1700	268.953	2.163.814
26/06/2017	7,9600	7,7000	7,7400	7,9600	227.678	1.800.176
23/06/2017	7,7400	7,3100	7,6000	7,7400	323.766	2.445.263
22/06/2017	7,8600	7,6000	7,7700	7,6000	136.687	1.061.033
21/06/2017	7,8600	7,7100	7,7500	7,8500	241.217	1.877.453
20/06/2017	7,9300	7,7200	7,9000	7,7600	211.138	1.641.853
19/06/2017	7,9300	7,7700	7,8200	7,9200	175.524	1.379.474
16/06/2017	7,8200	7,5500	7,6800	7,8200	390.173	3.022.867
15/06/2017	7,6800	7,3800	7,4100	7,6800	291.977	2.204.621
14/06/2017	7,4500	7,0800	7,1000	7,4500	492.407	3.616.084
13/06/2017	7,1900	7,0400	7,0900	7,1400	197.508	1.404.304
12/06/2017	7,2200	7,0500	7,1800	7,1000	149.376	1.070.091
09/06/2017	7,1600	7,0900	7,1600	7,1000	160.222	1.140.788
08/06/2017	7,2400	7,0900	7,2400	7,1300	157.229	1.127.299
07/06/2017	7,2600	7,0200	7,0200	7,2000	348.831	2.505.163
06/06/2017	7,1200	6,8200	6,8200	7,0200	216.262	1.516.382
02/06/2017	6,8600	6,6900	6,7400	6,8200	138.722	939.023
01/06/2017	7,0000	6,7600	7,0000	6,7800	258.117	1.772.411
31/05/2017	7,0600	6,7300	6,7800	6,9400	386.409	2.646.762
30/05/2017	6,8000	6,6600	6,6900	6,7500	148.670	1.002.008
29/05/2017	6,7600	6,6000	6,6300	6,6800	123.102	822.939
26/05/2017	6,6600	6,4400	6,4400	6,6300	212.867	1.405.056
25/05/2017	6,4400	6,2100	6,2100	6,4400	294.124	1.852.763
24/05/2017	6,4100	6,1700	6,3800	6,1900	216.150	1.359.540
23/05/2017	6,4300	6,1200	6,2000	6,3100	280.580	1.765.678
22/05/2017	6,4000	6,1900	6,2500	6,3000	124.226	782.382
19/05/2017	6,3400	6,1900	6,3000	6,2000	134.764	841.889
18/05/2017	6,4500	6,2400	6,3500	6,2500	280.414	1.767.081
17/05/2017	6,4500	6,3000	6,3600	6,3700	153.416	978.288
16/05/2017	6,3900	6,1100	6,1200	6,3600	315.738	1.977.558
15/05/2017	6,2500	6,1200	6,1500	6,1200	195.851	1.212.131
12/05/2017	6,3000	6,0700	6,1400	6,1700	185.925	1.146.700
11/05/2017	6,2000	5,9500	5,9800	6,1600	353.313	2.154.892
10/05/2017	5,9900	5,7500	5,7800	5,9900	380.941	2.244.507
09/05/2017	5,7800	5,5800	5,6400	5,7800	326.537	1.865.696
08/05/2017	5,6400	5,5000	5,5200	5,6400	187.129	1.041.280
05/05/2017	5,5600	5,4200	5,5000	5,5600	151.652	831.813
04/05/2017	5,6000	5,4800	5,5300	5,5300	224.689	1.243.720
03/05/2017	5,5300	5,4000	5,4300	5,5000	153.681	843.105
02/05/2017	5,4700	5,3700	5,3800	5,3900	235.127	1.273.131
28/04/2017	5,3600	5,2600	5,2600	5,2900	125.816	669.038
27/04/2017	5,3300	5,2300	5,2500	5,3000	105.256	556.406
26/04/2017	5,3000	5,1900	5,2000	5,2800	122.608	644.264
25/04/2017	5,2700	5,1800	5,2700	5,2000	230.771	1.203.001
24/04/2017	5,2500	5,1500	5,2000	5,2500	132.636	688.916
21/04/2017	5,2000	5,1500	5,1600	5,1500	47.835	247.395
20/04/2017	5,2700	5,1600	5,2700	5,1600	66.265	344.823
19/04/2017	5,2900	5,2200	5,2600	5,2700	48.397	254.454
18/04/2017	5,3200	5,2100	5,3000	5,2500	32.502	171.044
13/04/2017	5,3000	5,2100	5,2700	5,3000	36.788	193.102
12/04/2017	5,3100	5,2400	5,2800	5,2700	32.531	171.406
11/04/2017	5,3200	5,2500	5,2700	5,3000	36.904	195.130
10/04/2017	5,3900	5,2000	5,3100	5,3400	204.704	1.087.948
07/04/2017	5,3100	5,1100	5,1200	5,3100	140.361	731.208
06/04/2017	5,1700	5,0900	5,1200	5,1000	65.005	333.425
05/04/2017	5,2000	5,0700	5,1000	5,1500	114.814	589.996
04/04/2017	5,1800	5,0800	5,1200	5,1500	65.930	337.935
03/04/2017	5,1900	5,0900	5,1400	5,1200	27.202	140.366
31/03/2017	5,1800	5,0700	5,1200	5,1400	51.425	263.642
30/03/2017	5,2500	5,1300	5,2000	5,1500	100.706	521.872
29/03/2017	5,3000	5,1900	5,2300	5,2000	106.757	560.775
28/03/2017	5,2600	5,1500	5,1900	5,2100	182.697	950.389
27/03/2017	5,1900	5,0300	5,0300	5,1900	128.151	655.327
24/03/2017	5,1400	5,0200	5,0800	5,0400	125.749	638.061
23/03/2017	5,1500	4,9500	4,9600	5,1400	164.346	832.686
22/03/2017	5,0500	4,9200	4,9500	5,0000	213.245	1.063.139
21/03/2017	5,0500	4,8100	4,8100	4,9700	222.105	1.107.150
20/03/2017	4,9100	4,7200	4,7800	4,8600	127.707	619.100
17/03/2017	4,8100	4,7100	4,7400	4,8000	56.991	271.619
16/03/2017	4,7600	4,6700	4,6700	4,7400	66.638	314.665
15/03/2017	4,6800	4,6400	4,6500	4,6700	49.944	232.581
14/03/2017	4,8000	4,6500	4,7900	4,6500	112.416	528.674
13/03/2017	4,8200	4,7500	4,7500	4,7600	39.406	188.675
10/03/2017	4,8300	4,7500	4,7500	4,7700	97.481	468.230
09/03/2017	4,8300	4,7500	4,7500	4,7800	169.229	811.503
08/03/2017	4,7900	4,6800	4,6800	4,7500	130.187	618.507
07/03/2017	4,6500	4,5900	4,6100	4,6500	70.887	327.576
06/03/2017	4,6000	4,5400	4,5500	4,5900	63.703	291.454
03/03/2017	4,6000	4,4800	4,5900	4,5400	352.280	1.595.495
02/03/2017	4,7300	4,5800	4,6500	4,5800	186.398	865.778
01/03/2017	4,8200	4,6500	4,7100	4,6500	243.029	1.150.451
28/02/2017	4,8500	4,6800	4,8000	4,6900	132.329	628.051
24/02/2017	4,9000	4,7800	4,8000	4,7900	239.413	1.156.384
23/02/2017	4,7600	4,6700	4,7500	4,7300	140.546	664.047
22/02/2017	4,7300	4,5400	4,5500	4,7000	255.473	1.192.785
21/02/2017	4,5300	4,4600	4,5000	4,4700	95.042	426.862
20/02/2017	4,5600	4,4200	4,4500	4,4300	147.651	663.468
17/02/2017	4,4400	4,3600	4,3600	4,4100	65.060	285.933
16/02/2017	4,4100	4,3400	4,3400	4,3600	34.057	148.811
15/02/2017	4,4500	4,3300	4,3500	4,3900	46.611	204.372
14/02/2017	4,4300	4,3100	4,3300	4,4200	47.899	209.625
13/02/2017	4,4000	4,2600	4,2700	4,3700	48.516	210.574
10/02/2017	4,3400	4,2500	4,2800	4,2800	44.638	192.101
09/02/2017	4,2700	4,1900	4,1900	4,2300	31.479	133.096
08/02/2017	4,3300	4,1900	4,2800	4,1900	64.501	273.951
07/02/2017	4,3400	4,2100	4,2400	4,3200	51.649	222.577
06/02/2017	4,2900	4,1900	4,2100	4,2400	53.939	228.540
03/02/2017	4,3300	4,2600	4,3100	4,2800	34.712	149.326
02/02/2017	4,3800	4,2500	4,3400	4,2500	77.520	335.297
01/02/2017	4,3800	4,2800	4,3500	4,2900	98.954	428.788
31/01/2017	4,3800	4,2200	4,2200	4,3300	74.029	318.374
30/01/2017	4,3800	4,2200	4,3200	4,2200	134.575	576.419
27/01/2017	4,4500	4,3300	4,4400	4,3900	143.300	630.999
26/01/2017	4,6200	4,5100	4,6200	4,5300	103.334	470.344
25/01/2017	4,6500	4,5500	4,5600	4,6200	166.402	768.210
24/01/2017	4,5800	4,4900	4,5200	4,5600	86.495	393.113
23/01/2017	4,5600	4,4400	4,4400	4,5000	78.780	355.920
20/01/2017	4,4800	4,4000	4,4100	4,4200	39.549	175.404
19/01/2017	4,4600	4,3800	4,4300	4,4400	74.609	330.148
18/01/2017	4,4700	4,4100	4,4300	4,4300	34.505	152.993
17/01/2017	4,4400	4,4000	4,4100	4,4300	71.101	314.335
16/01/2017	4,4500	4,3600	4,3700	4,4100	86.111	379.192
13/01/2017	4,4900	4,3700	4,4500	4,3700	43.803	193.006
12/01/2017	4,5800	4,4400	4,5800	4,5000	44.419	199.379
11/01/2017	4,5300	4,4500	4,5000	4,5000	33.654	150.911
10/01/2017	4,5700	4,4200	4,5300	4,4500	48.928	220.807
09/01/2017	4,5300	4,4000	4,4600	4,5300	31.977	143.215
05/01/2017	4,4900	4,4200	4,4300	4,4900	30.351	135.135
04/01/2017	4,5000	4,4000	4,4400	4,4400	77.665	344.687
03/01/2017	4,4600	4,4200	4,4300	4,4200	68.042	301.491
02/01/2017	4,4600	4,3500	4,4200	4,4200	25.924	114.604

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:18:44.388	497.253,00	6,90	200,00	6,81	6,90
17:16:47.637	496.981,00	6,90	200,00	6,81	6,90
17:10:16.011	493.309,00	6,90	9.416,00	7,54	6,18
17:10:16.010	493.308,00	6,90	339,00	7,54	6,18
17:10:16.009	493.307,00	6,90	616,00	7,54	6,18
17:10:16.009	493.306,00	6,90	952,00	7,54	6,18
17:10:16.008	493.305,00	6,90	30,00	7,54	6,18
17:10:16.007	493.304,00	6,90	50,00	7,54	6,18
17:10:16.006	493.303,00	6,90	50,00	7,54	6,18
17:10:16.006	493.302,00	6,90	100,00	7,54	6,18

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	1.08839
EUR/CHF	0.94
USD/ZAR	17.636
Όλες οι Ισοτιμίες

BTC/USD	70196.5
Χρυσός	2747.58

Αγορές

Premium Services

Χρηματιστήριο \

HELLENiQ ENERGY Ανών.Ετ.Συμμετ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

HELLENiQ ENERGY Ανών.Ετ.Συμμετ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV