Χρηματιστήριο \

ΕΛ/ΚΑ ΧΡΗΜ/ΡΙΑ- ΧΑ Α.Ε ΣΥΜ/ΧΩΝ

ΕΧΑΕ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Επενδυτικ. Υπηρεσίες
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΧΥ HELMSI ASIP FTSED ATHEX_ESG FTSE_FS
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

4,2300

Τελ. Ενημ.:

17:25

-0,03 0,00%

Συν.Όγκος 59130
Όγκος πακέτων 0
Όγκος τελ.πράξης 75
Τζίρος 251431
Πράξεις 400

Πώληση

1 Εντολές 3512 x 4,230

Saleside IIIIIIIIIIIBBBBBBIIIIIIIIIIIII
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

4,2300 4,3000

Άνοιγμα 4,26

Χαμ. 52 εβδ. Υψ. 52 εβδ.

4,23 5,82

Άνοιγμα τελευτ. δημοπρ. 4.2300
Όγκος ανοιγ. τελ. δημ. 4935

Προηγ. Κλείσιμο

4.2600 -0.0700 -1.6166 %

Μέσος σταθμικό 4.2522
Εμπορευσιμότητα 0.0980
Κεφαλαιοποίηση € 255272040 εκ
Αρ. Μετοχών 60348000

Απόδοση

Αρχή εβδ.

-1,39%

7 ημερών

-2,07%

1 μηνός

-6,37%

3 μηνών

-11,25%

6 μηνών

-17,44%

1 έτους

-11,98%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

31/10/2024 18:14

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. - Συναλλαγές της Eurobank Equities

25/10/2024 17:32

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. - Συναλλαγές της Eurobank Equities

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
31/10/2024	4,3000	4,2300	4,2600	4,2300	59.130	251.431
30/10/2024	4,3500	4,2500	4,3450	4,2600	53.446	229.007
29/10/2024	4,4200	4,2900	4,3250	4,3300	70.429	305.710
25/10/2024	4,3500	4,2800	4,3350	4,3250	72.965	314.157
24/10/2024	4,3800	4,3050	4,3500	4,3200	53.166	230.609
23/10/2024	4,4100	4,3500	4,4100	4,3500	42.229	184.532
22/10/2024	4,4550	4,3650	4,4400	4,3800	49.753	219.358
21/10/2024	4,5000	4,4300	4,4400	4,4900	48.095	214.301
18/10/2024	4,5000	4,4250	4,4500	4,4300	47.127	209.627
17/10/2024	4,4600	4,4100	4,4550	4,4500	48.283	214.277
16/10/2024	4,4600	4,4050	4,4400	4,4300	35.187	156.150
15/10/2024	4,4900	4,3800	4,4050	4,4400	102.321	451.520
14/10/2024	4,4400	4,3950	4,4300	4,4200	39.574	175.174
11/10/2024	4,4450	4,3700	4,3900	4,3750	85.825	376.755
10/10/2024	4,4800	4,4050	4,4500	4,4050	46.680	206.698
09/10/2024	4,5200	4,4250	4,5200	4,4450	75.282	335.556
08/10/2024	4,4400	4,4050	4,4400	4,4300	75.279	333.151
07/10/2024	4,5000	4,4350	4,4400	4,4400	37.410	166.680
04/10/2024	4,4700	4,4050	4,4050	4,4400	82.863	367.113
03/10/2024	4,4350	4,4000	4,4200	4,4050	69.269	305.591
02/10/2024	4,5350	4,4100	4,5350	4,4100	89.576	399.438
01/10/2024	4,6500	4,5350	4,6200	4,5350	21.265	97.087
30/09/2024	4,6300	4,5350	4,6300	4,5500	29.121	133.483
27/09/2024	4,6800	4,5450	4,6600	4,6100	27.863	128.577
26/09/2024	4,7000	4,6150	4,6300	4,6650	43.291	201.651
25/09/2024	4,6800	4,6000	4,6000	4,6300	25.663	118.979
24/09/2024	4,6100	4,5500	4,5500	4,5900	23.272	106.565
23/09/2024	4,5850	4,4500	4,4600	4,5700	25.942	117.294
20/09/2024	4,5000	4,4500	4,4800	4,4600	48.090	214.976
19/09/2024	4,5250	4,4700	4,5100	4,4850	25.211	113.095
18/09/2024	4,5100	4,4750	4,5000	4,4750	18.825	84.518
17/09/2024	4,5500	4,4750	4,5000	4,5000	18.640	84.110
16/09/2024	4,5500	4,4700	4,5200	4,4700	17.670	79.564
13/09/2024	4,5200	4,4600	4,4850	4,5050	26.482	118.904
12/09/2024	4,6200	4,4650	4,5000	4,4650	59.213	266.932
11/09/2024	4,5800	4,4800	4,5400	4,4800	70.818	318.839
10/09/2024	4,6450	4,5250	4,6450	4,5400	53.802	246.116
09/09/2024	4,7000	4,5900	4,7000	4,5900	22.915	106.105
06/09/2024	4,7500	4,6400	4,7200	4,6600	100.123	471.798
05/09/2024	4,7400	4,6350	4,6450	4,7250	65.230	306.994
04/09/2024	4,6800	4,5900	4,6600	4,6800	56.644	262.219
03/09/2024	4,6950	4,5950	4,5950	4,6850	159.712	741.766
02/09/2024	4,5650	4,5000	4,5150	4,5650	15.101	68.705
30/08/2024	4,5500	4,5100	4,5200	4,5200	33.749	152.507
29/08/2024	4,5800	4,5150	4,5700	4,5350	18.710	84.806
28/08/2024	4,6250	4,5700	4,5700	4,5700	24.080	110.370
27/08/2024	4,6700	4,5900	4,6600	4,6000	16.849	77.712
26/08/2024	4,6600	4,5800	4,6150	4,6500	44.796	206.481
23/08/2024	4,6850	4,6100	4,6250	4,6250	24.623	114.051
22/08/2024	4,7000	4,6350	4,7000	4,6600	10.681	49.774
21/08/2024	4,7100	4,6500	4,6950	4,6850	24.838	116.200
20/08/2024	4,7200	4,6300	4,6650	4,6600	32.247	150.887
19/08/2024	4,7000	4,6500	4,6600	4,6650	14.349	66.949
16/08/2024	4,7250	4,6250	4,6400	4,6650	54.770	256.342
14/08/2024	4,6200	4,4850	4,4850	4,6200	71.879	329.462
13/08/2024	4,4500	4,4000	4,4400	4,4500	32.195	142.784
12/08/2024	4,4200	4,3700	4,3850	4,4000	45.340	199.080
09/08/2024	4,4800	4,3700	4,4000	4,3900	69.349	304.723
08/08/2024	4,4900	4,3550	4,4900	4,4000	35.030	154.032
07/08/2024	4,4950	4,3500	4,3500	4,4900	57.676	256.488
06/08/2024	4,4400	4,2900	4,3900	4,3250	166.931	723.322
05/08/2024	4,4800	4,2700	4,4800	4,3050	273.291	1.185.541
02/08/2024	4,7350	4,6350	4,7350	4,6350	75.319	351.839
01/08/2024	4,8500	4,7500	4,8500	4,7800	20.911	99.914
31/07/2024	4,8400	4,7850	4,8400	4,8000	22.294	107.303
30/07/2024	4,8500	4,7900	4,8100	4,8000	60.949	293.718
29/07/2024	4,8000	4,7100	4,7700	4,7950	34.285	163.215
26/07/2024	4,7400	4,6800	4,6800	4,7050	24.577	115.702
25/07/2024	4,7000	4,6550	4,6750	4,6800	57.009	266.703
24/07/2024	4,8000	4,6800	4,7800	4,7000	66.976	316.359
23/07/2024	4,8800	4,7750	4,7950	4,7800	30.311	145.423
22/07/2024	4,8600	4,7600	4,8000	4,8200	54.459	261.797
19/07/2024	4,8000	4,7050	4,7500	4,7650	42.200	199.995
18/07/2024	4,8100	4,7550	4,7800	4,7550	26.827	127.978
17/07/2024	4,8400	4,7250	4,7900	4,7800	95.895	457.372
16/07/2024	4,8600	4,7600	4,8400	4,7700	33.048	158.791
15/07/2024	4,8900	4,8400	4,8750	4,8400	23.611	114.932
12/07/2024	4,8800	4,8300	4,8450	4,8700	30.628	148.662
11/07/2024	4,9000	4,8150	4,8500	4,8350	154.569	752.271
10/07/2024	4,9200	4,8100	4,9000	4,8200	29.500	142.992
09/07/2024	4,9250	4,8200	4,8700	4,9000	120.840	591.360
08/07/2024	4,9000	4,7000	4,7400	4,8850	170.590	819.600
05/07/2024	4,8150	4,7100	4,7500	4,7150	75.965	359.653
04/07/2024	4,8200	4,7400	4,7550	4,7500	38.810	185.029
03/07/2024	4,8500	4,7550	4,8500	4,7550	39.303	188.672
02/07/2024	4,9000	4,7600	4,9000	4,8450	34.660	167.246
01/07/2024	4,9500	4,7900	4,8700	4,9000	165.305	808.138
28/06/2024	4,8400	4,6800	4,7200	4,8400	137.703	656.923
27/06/2024	4,7500	4,6000	4,6700	4,7500	111.720	523.593
26/06/2024	4,6700	4,6000	4,6600	4,6700	90.302	419.375
25/06/2024	4,6900	4,6450	4,6500	4,6600	166.886	778.883
21/06/2024	5,0400	4,8600	5,0000	4,8600	265.541	1.301.939
20/06/2024	5,1300	4,9800	5,1300	5,0200	172.181	867.500
19/06/2024	5,1000	5,0100	5,0900	5,0700	43.847	222.346
18/06/2024	5,0400	4,9800	5,0400	5,0400	44.300	221.528
17/06/2024	5,0200	4,9000	4,9900	5,0200	94.079	468.822
14/06/2024	5,0500	4,9300	5,0500	4,9800	123.491	614.962
13/06/2024	5,1100	5,0200	5,0900	5,0500	36.027	182.301
12/06/2024	5,1200	4,9850	4,9850	5,0700	39.356	198.022
11/06/2024	5,1000	4,9850	5,0600	4,9850	43.468	218.395
10/06/2024	5,0800	4,9800	5,0000	5,0600	48.645	243.937
07/06/2024	5,1000	5,0000	5,1000	5,0200	89.483	451.944
06/06/2024	5,1200	5,0600	5,1200	5,0700	20.985	106.601
05/06/2024	5,0600	4,9250	4,9600	5,0500	44.050	219.823
04/06/2024	5,0600	4,9000	5,0600	4,9500	81.492	404.906
03/06/2024	5,1000	4,9600	4,9600	5,0600	119.807	603.409
31/05/2024	5,0000	4,9100	4,9550	4,9100	81.699	403.789
30/05/2024	5,0400	4,9200	5,0000	4,9450	110.345	546.694
29/05/2024	5,0900	4,9700	5,0900	5,0000	122.965	617.510
28/05/2024	5,1700	5,0900	5,1600	5,0900	56.534	288.829
27/05/2024	5,2700	5,1100	5,2200	5,1200	98.499	510.976
24/05/2024	5,1900	5,1000	5,1000	5,1600	35.688	183.751
23/05/2024	5,2000	5,1500	5,1600	5,1800	36.624	189.700
22/05/2024	5,3000	5,1300	5,3000	5,1300	105.194	545.034
21/05/2024	5,3000	5,2100	5,2500	5,3000	48.311	254.020
20/05/2024	5,2800	5,2000	5,2800	5,2500	72.575	380.638
17/05/2024	5,3300	5,1800	5,2500	5,1900	106.900	560.089
16/05/2024	5,3500	5,2300	5,3500	5,2500	66.846	353.665
15/05/2024	5,3600	5,2800	5,2800	5,3500	78.252	416.685
14/05/2024	5,3700	5,2700	5,3700	5,2700	41.126	217.551
13/05/2024	5,4300	5,3200	5,3700	5,3200	29.015	155.679
09/05/2024	5,3200	5,1600	5,2200	5,3200	106.013	558.069
08/05/2024	5,2400	5,1500	5,2000	5,1600	115.876	601.614
02/05/2024	5,2100	5,1000	5,1600	5,1500	29.096	149.644
30/04/2024	5,2000	5,0500	5,1800	5,1600	109.142	560.350
29/04/2024	5,2400	5,1100	5,2100	5,1700	70.328	362.133
26/04/2024	5,1800	5,1000	5,1200	5,1800	110.586	567.268
25/04/2024	5,1700	5,0700	5,1300	5,0900	49.756	254.327
24/04/2024	5,2700	5,1100	5,2100	5,1300	122.997	638.610
23/04/2024	5,2400	5,1500	5,1500	5,2300	85.412	443.136
22/04/2024	5,1600	5,0500	5,0500	5,1400	87.170	446.255
19/04/2024	5,0500	4,8600	4,8800	5,0200	80.308	400.363
18/04/2024	5,0000	4,8600	4,9000	4,9600	72.111	357.644
17/04/2024	4,9300	4,8300	4,9000	4,9000	107.035	524.703
16/04/2024	5,0000	4,8250	5,0000	4,8900	180.000	880.119
15/04/2024	5,0700	4,9250	5,0100	5,0000	172.332	860.594
12/04/2024	5,2600	5,0500	5,2000	5,0700	91.563	470.069
11/04/2024	5,2400	5,1300	5,2000	5,2200	117.893	610.648
10/04/2024	5,3100	5,2000	5,2700	5,2200	86.411	453.554
09/04/2024	5,3100	5,2200	5,2800	5,2700	97.683	514.847
08/04/2024	5,2700	5,1800	5,2200	5,2700	82.420	430.919
05/04/2024	5,2000	5,0500	5,1400	5,1800	123.853	633.753
04/04/2024	5,2400	5,0800	5,2200	5,2400	157.138	809.991
03/04/2024	5,2700	5,1200	5,2300	5,1800	216.602	1.121.690
02/04/2024	5,4400	5,2000	5,4400	5,2300	155.320	825.720
28/03/2024	5,5200	5,4500	5,5200	5,4600	107.714	591.044
27/03/2024	5,5000	5,4300	5,4400	5,4500	120.028	655.578
26/03/2024	5,6100	5,4000	5,5500	5,4100	167.422	918.394
22/03/2024	5,5800	5,5100	5,5300	5,5200	59.591	329.972
21/03/2024	5,5400	5,4700	5,4700	5,5400	134.290	740.120
20/03/2024	5,4600	5,3500	5,3500	5,4100	142.566	772.140
19/03/2024	5,3400	5,2600	5,2900	5,3200	60.171	319.241
14/03/2024	5,3300	5,2400	5,3000	5,2900	192.353	1.016.670
13/03/2024	5,3800	5,2900	5,2900	5,3300	59.126	315.663
12/03/2024	5,4000	5,2600	5,3500	5,2900	148.010	786.276
11/03/2024	5,5500	5,3400	5,5400	5,3400	191.576	1.038.618
08/03/2024	5,6500	5,5400	5,5700	5,5800	96.347	539.798
06/03/2024	5,6400	5,5000	5,5900	5,6400	300.882	1.677.440
05/03/2024	5,6600	5,5600	5,6200	5,6200	162.170	911.894
04/03/2024	5,6200	5,5000	5,5900	5,6100	238.706	1.332.747
01/03/2024	5,6000	5,4500	5,4900	5,5900	370.418	2.044.795
29/02/2024	5,5000	5,3900	5,4300	5,4900	184.539	1.009.193
28/02/2024	5,4300	5,2300	5,3500	5,4300	190.453	1.015.233
27/02/2024	5,4200	5,3300	5,3300	5,3700	92.925	500.153
26/02/2024	5,4100	5,3100	5,3300	5,3300	132.259	706.272
23/02/2024	5,4600	5,3100	5,4600	5,3300	154.339	826.987
22/02/2024	5,5300	5,3900	5,4900	5,4000	216.679	1.180.792
21/02/2024	5,5900	5,4300	5,4900	5,4300	161.216	886.645
20/02/2024	5,6900	5,4800	5,6900	5,4800	354.460	1.973.580
19/02/2024	5,6700	5,5500	5,6100	5,6600	99.037	556.769
16/02/2024	5,7100	5,6000	5,6400	5,6000	103.003	582.024
14/02/2024	5,7000	5,6000	5,7000	5,6500	126.767	715.400
13/02/2024	5,8200	5,6400	5,7600	5,6800	177.785	1.013.179
12/02/2024	5,9200	5,7700	5,8400	5,8200	293.783	1.720.668
09/02/2024	5,8400	5,7300	5,7700	5,8100	320.427	1.853.429
07/02/2024	5,7800	5,6100	5,7800	5,7300	197.730	1.130.098
06/02/2024	5,8000	5,6800	5,7500	5,7100	102.472	586.648
05/02/2024	5,8100	5,7000	5,7900	5,7300	134.041	771.812
02/02/2024	5,8000	5,6600	5,7200	5,7000	376.662	2.162.017
01/02/2024	5,6400	5,4200	5,4200	5,6300	208.883	1.158.048
31/01/2024	5,5800	5,4200	5,4200	5,4700	183.773	1.012.037
30/01/2024	5,4700	5,3800	5,4700	5,4500	43.669	236.261
29/01/2024	5,5400	5,4200	5,4900	5,4200	38.303	209.347
25/01/2024	5,5500	5,4000	5,5500	5,5300	156.513	860.451
24/01/2024	5,6200	5,4700	5,4700	5,5400	200.062	1.110.323
23/01/2024	5,5800	5,3600	5,4000	5,4700	168.430	922.734
22/01/2024	5,4500	5,2400	5,2400	5,4000	87.178	469.127
19/01/2024	5,3700	5,2400	5,3300	5,2400	65.007	344.166
18/01/2024	5,3700	5,2700	5,2900	5,3600	63.579	338.274
16/01/2024	5,4600	5,2600	5,4600	5,2600	126.451	673.570
15/01/2024	5,4900	5,4200	5,4200	5,4600	28.083	153.274
12/01/2024	5,5200	5,3700	5,5000	5,4400	80.365	436.037
11/01/2024	5,6500	5,4600	5,6000	5,4600	118.798	659.621
10/01/2024	5,6400	5,5300	5,6000	5,5800	82.120	458.668
09/01/2024	5,6600	5,5400	5,5500	5,6000	187.478	1.050.456
08/01/2024	5,5500	5,3000	5,3000	5,5000	212.953	1.166.958
05/01/2024	5,3700	5,2600	5,3300	5,2800	70.426	372.530
04/01/2024	5,3700	5,2700	5,2700	5,3000	95.187	505.291
03/01/2024	5,3900	5,2600	5,3300	5,2700	86.418	458.497
02/01/2024	5,4500	5,3000	5,3400	5,3300	73.198	393.595
29/12/2023	5,3000	5,2100	5,2200	5,3000	53.343	280.280
27/12/2023	5,4000	5,3100	5,3200	5,3500	53.074	283.917
22/12/2023	5,3700	5,2700	5,3500	5,3600	44.349	235.711
21/12/2023	5,3500	5,3100	5,3500	5,3400	56.390	300.983
20/12/2023	5,4400	5,3400	5,4400	5,3500	67.459	362.198
19/12/2023	5,4800	5,3800	5,4100	5,4200	95.767	519.748
18/12/2023	5,4400	5,3300	5,3900	5,4400	149.311	805.698
15/12/2023	5,4600	5,3700	5,4600	5,3900	52.995	286.016
14/12/2023	5,4900	5,3900	5,4300	5,4400	104.235	566.419
13/12/2023	5,5200	5,3900	5,4600	5,3900	97.205	530.045
12/12/2023	5,4900	5,4100	5,4100	5,4900	68.565	373.770
11/12/2023	5,4500	5,2900	5,2900	5,4500	90.989	491.055
08/12/2023	5,3500	5,2600	5,3200	5,3500	43.404	230.497
07/12/2023	5,4800	5,3100	5,4800	5,3400	80.115	429.991
06/12/2023	5,5500	5,4100	5,4700	5,4700	176.481	969.853
05/12/2023	5,5000	5,3200	5,4000	5,4700	153.307	832.275
04/12/2023	5,4300	5,2700	5,3200	5,4300	131.637	705.108
01/12/2023	5,3100	5,2000	5,2100	5,3100	103.011	542.701
30/11/2023	5,3500	5,2100	5,2900	5,2100	135.425	714.629
29/11/2023	5,3400	5,1700	5,3000	5,3300	225.838	1.195.099
28/11/2023	5,3000	5,2500	5,2800	5,3000	57.764	305.200
27/11/2023	5,3100	5,1600	5,1600	5,2700	105.178	548.648
24/11/2023	5,3000	5,1400	5,2900	5,1700	113.438	588.543
23/11/2023	5,3100	5,2400	5,2700	5,2800	35.032	184.889
22/11/2023	5,3000	5,2000	5,2400	5,3000	112.799	593.104
21/11/2023	5,3400	5,1300	5,2600	5,2400	99.942	523.467
20/11/2023	5,3400	5,1400	5,3400	5,2500	83.334	435.481
17/11/2023	5,3500	5,1400	5,1500	5,2600	217.581	1.145.022
16/11/2023	5,2900	5,0700	5,1800	5,1400	115.156	598.467
15/11/2023	5,1900	5,0600	5,1600	5,1800	110.650	566.161
14/11/2023	5,1000	4,8650	4,8900	5,1000	198.637	992.199
13/11/2023	4,8750	4,7950	4,8500	4,8400	37.927	183.049
10/11/2023	4,8900	4,7350	4,8350	4,8500	45.911	221.651
09/11/2023	4,9100	4,7500	4,8500	4,8350	75.932	365.536
08/11/2023	4,9000	4,7850	4,8200	4,8950	59.306	287.648
07/11/2023	4,9500	4,8250	4,8700	4,8500	82.735	402.269
06/11/2023	4,9800	4,8600	4,9500	4,8750	53.670	264.606
03/11/2023	5,0100	4,8250	4,9900	4,8950	72.502	356.073
02/11/2023	4,9700	4,8500	4,8700	4,9450	88.045	434.425
01/11/2023	4,8950	4,7700	4,8850	4,8200	27.162	130.727
31/10/2023	4,9750	4,8350	4,8800	4,8400	175.671	863.255
30/10/2023	4,8550	4,5800	4,5900	4,8400	187.028	882.716
27/10/2023	4,6400	4,5050	4,5600	4,5900	38.785	177.187
26/10/2023	4,6100	4,5100	4,5500	4,5450	115.547	525.751
25/10/2023	4,7500	4,6100	4,7500	4,6150	38.362	179.340
24/10/2023	4,7500	4,6200	4,7300	4,7500	120.742	567.776
23/10/2023	4,7200	4,5550	4,6500	4,6450	90.593	420.734
20/10/2023	4,5900	4,5150	4,5650	4,5700	106.946	488.263
19/10/2023	4,6500	4,5500	4,5700	4,6000	122.027	562.624
18/10/2023	4,5950	4,4500	4,4500	4,5900	70.051	317.660
17/10/2023	4,6350	4,4900	4,5500	4,4950	120.008	545.173
16/10/2023	4,5400	4,4500	4,4800	4,5000	70.085	315.709
13/10/2023	4,6450	4,4800	4,6450	4,5300	110.811	503.562
12/10/2023	4,8800	4,6200	4,6350	4,6400	343.520	1.639.159
11/10/2023	4,6300	4,5050	4,5700	4,6000	58.024	264.705
10/10/2023	4,5950	4,4100	4,4100	4,5000	144.913	654.679
09/10/2023	4,4500	4,2900	4,3600	4,3300	175.812	765.534
05/10/2023	4,6350	4,4650	4,5700	4,5150	192.789	871.222
04/10/2023	4,6300	4,4750	4,5400	4,5700	110.784	504.893
03/10/2023	4,7000	4,5100	4,6500	4,5300	151.574	694.172
02/10/2023	4,8300	4,6750	4,7900	4,6900	43.945	207.158
29/09/2023	4,7900	4,6550	4,6550	4,7900	46.506	219.651
28/09/2023	4,7900	4,6150	4,7900	4,6550	98.801	460.590
27/09/2023	4,8600	4,6750	4,8000	4,7000	90.494	429.731
21/09/2023	4,6500	4,5800	4,6500	4,6200	119.573	552.338
20/09/2023	4,7800	4,6500	4,7500	4,6500	85.107	400.515
19/09/2023	4,9300	4,7000	4,9300	4,7750	66.524	319.187
18/09/2023	4,9850	4,8300	4,9700	4,8500	86.788	426.657
14/09/2023	4,8600	4,6400	4,7500	4,7600	218.533	1.036.734
13/09/2023	4,8350	4,6300	4,8350	4,7500	189.283	888.501
12/09/2023	4,9150	4,7500	4,9000	4,7900	96.624	464.299
11/09/2023	5,0300	4,8100	4,9800	4,8100	149.195	736.235
08/09/2023	4,9000	4,6200	4,7750	4,8550	228.257	1.086.236
07/09/2023	5,0600	4,8000	5,0600	4,8000	276.187	1.353.197
06/09/2023	5,0700	4,9800	5,0000	4,9850	61.171	305.832
05/09/2023	5,0700	4,9650	4,9900	4,9950	177.156	887.028
04/09/2023	5,2300	4,9550	5,2300	4,9900	215.914	1.089.263
31/08/2023	5,3700	5,2500	5,3500	5,3000	67.751	358.494
30/08/2023	5,4000	5,3200	5,3600	5,3200	46.902	250.935
29/08/2023	5,4200	5,3100	5,3800	5,3400	46.900	251.999
28/08/2023	5,4200	5,2800	5,2900	5,3800	47.551	255.179
25/08/2023	5,3600	5,2300	5,2500	5,2300	63.764	337.372
24/08/2023	5,4100	5,2400	5,3400	5,3000	67.543	358.977
22/08/2023	5,4500	5,3600	5,3800	5,3700	103.715	561.183
21/08/2023	5,3800	5,0700	5,1400	5,3000	105.222	554.021
18/08/2023	5,1500	5,0100	5,1500	5,1000	140.491	711.957
17/08/2023	5,2000	5,1300	5,1400	5,1700	46.558	240.560
16/08/2023	5,2600	5,0800	5,1000	5,1200	56.063	290.322
14/08/2023	5,1900	5,0300	5,1600	5,1000	161.836	824.702
11/08/2023	5,3000	5,1800	5,2500	5,1800	243.370	1.273.653
10/08/2023	5,3200	5,2300	5,2900	5,2500	45.633	240.346
09/08/2023	5,3300	5,1900	5,2400	5,2600	163.611	859.621
07/08/2023	5,4600	5,3000	5,4600	5,3000	141.148	754.647
04/08/2023	5,4400	5,3600	5,4000	5,3700	160.633	867.897
03/08/2023	5,4500	5,3000	5,4200	5,3900	277.284	1.487.180
02/08/2023	5,4900	5,2700	5,4800	5,4200	287.339	1.546.409
01/08/2023	5,8900	5,5500	5,8200	5,5600	326.600	1.853.126
28/07/2023	5,9900	5,8200	5,9900	5,8700	105.241	617.656
27/07/2023	5,9900	5,9400	5,9700	5,9700	80.422	480.160
26/07/2023	6,0100	5,9400	6,0100	5,9700	118.161	705.999
25/07/2023	6,0100	5,8700	5,9200	6,0100	94.594	562.871
24/07/2023	6,0000	5,8200	5,9100	5,8700	203.206	1.196.064
20/07/2023	6,1300	5,9100	5,9700	6,0500	155.793	940.976
19/07/2023	5,9700	5,8100	5,8900	5,9500	145.985	864.263
18/07/2023	5,9200	5,7300	5,7600	5,8900	106.469	622.844
17/07/2023	5,9700	5,7600	5,8800	5,7600	127.203	746.220
14/07/2023	5,9000	5,7600	5,7800	5,8400	97.497	569.880
13/07/2023	5,9400	5,7700	5,9200	5,7800	152.042	888.005
12/07/2023	5,9400	5,8000	5,9400	5,9200	129.625	763.647
11/07/2023	5,9300	5,8000	5,8200	5,9300	203.103	1.198.423
10/07/2023	5,8200	5,6000	5,6000	5,8200	288.070	1.657.513
06/07/2023	5,7100	5,5100	5,5500	5,5800	248.094	1.390.735
05/07/2023	5,7800	5,4000	5,5800	5,5500	342.349	1.937.318
04/07/2023	5,6300	5,3000	5,3000	5,6000	512.955	2.813.439
03/07/2023	5,2800	5,1500	5,2300	5,2800	356.721	1.866.393
29/06/2023	5,1200	4,9700	4,9800	5,1200	679.639	3.414.304
28/06/2023	5,0000	4,8900	4,9000	4,9350	425.071	2.106.036
27/06/2023	4,8600	4,7200	4,8000	4,8600	409.178	1.966.169
22/06/2023	5,0000	4,8900	5,0000	4,9000	345.221	1.704.193
21/06/2023	5,0300	4,8600	4,8600	5,0000	1.923.332	9.615.992
20/06/2023	4,9500	4,8600	4,8900	4,8600	290.692	1.420.854
19/06/2023	5,0800	4,9000	5,0200	4,9050	410.821	2.040.594
16/06/2023	5,1400	4,9950	5,0000	5,0200	410.589	2.068.128
14/06/2023	5,0800	4,9800	5,0400	5,0400	1.283.303	6.447.277
12/06/2023	5,1400	5,0300	5,1200	5,0500	1.946.208	9.845.386
09/06/2023	5,2600	5,1200	5,1600	5,1200	439.660	2.268.999
08/06/2023	5,2000	5,0400	5,0500	5,1200	375.344	1.927.718
31/05/2023	5,0600	4,9100	5,0500	4,9100	278.347	1.382.301
26/05/2023	5,0700	4,8900	4,9600	5,0600	407.843	2.027.331
24/05/2023	4,8550	4,7000	4,8000	4,7600	139.764	667.165
22/05/2023	4,6500	4,4000	4,4400	4,6000	630.648	2.837.851
17/05/2023	4,2600	4,1700	4,2250	4,2000	65.242	275.005
16/05/2023	4,2850	4,2000	4,2800	4,2250	51.311	217.870
15/05/2023	4,2850	4,2000	4,2850	4,2700	93.861	398.886
12/05/2023	4,3000	4,1650	4,1800	4,2700	288.138	1.230.592
10/05/2023	4,1800	4,0900	4,1800	4,1600	37.407	155.485
08/05/2023	4,1650	4,1100	4,1500	4,1400	26.254	108.741
05/05/2023	4,1450	4,0800	4,1000	4,0800	69.606	285.574
04/05/2023	4,1700	4,0600	4,0700	4,1000	34.265	141.065
02/05/2023	4,2300	3,9800	4,0100	4,2000	85.935	350.193
28/04/2023	4,0900	4,0000	4,0650	4,0100	20.000	80.589
26/04/2023	4,0450	3,9200	4,0000	4,0450	40.771	163.149
25/04/2023	4,0900	3,9800	4,0900	3,9800	67.159	269.987
24/04/2023	4,1950	4,0750	4,1650	4,0900	38.450	158.149
21/04/2023	4,1900	4,1500	4,1500	4,1650	99.756	415.881
19/04/2023	4,3100	4,1650	4,3000	4,1700	85.025	357.820
18/04/2023	4,3600	4,2500	4,3000	4,3000	61.005	262.816
13/04/2023	4,3950	4,2300	4,2600	4,2800	249.028	1.073.310
12/04/2023	4,2600	4,1600	4,1800	4,2200	65.592	275.043
04/04/2023	3,9900	3,9150	3,9150	3,9600	76.064	301.066
03/04/2023	3,9500	3,9000	3,9000	3,9150	53.692	210.763
31/03/2023	3,9400	3,8600	3,9100	3,9250	118.826	463.511
30/03/2023	3,9800	3,8950	3,9400	3,9300	89.329	350.832
29/03/2023	3,9500	3,8300	3,8600	3,9400	77.366	300.248
28/03/2023	4,0200	3,8950	4,0200	3,9200	113.552	446.656
27/03/2023	4,1000	3,9800	4,1000	4,0400	73.941	297.275
24/03/2023	4,1800	3,9950	4,1800	4,0400	63.983	258.405
23/03/2023	4,1850	4,1250	4,1250	4,1800	19.323	80.315
22/03/2023	4,2250	4,1600	4,1600	4,1700	71.612	300.082
21/03/2023	4,1900	4,1000	4,1000	4,1600	47.072	195.770
20/03/2023	4,1100	3,8800	3,9000	4,0750	81.970	331.390
17/03/2023	4,1400	3,9700	4,0100	4,0000	102.061	412.915
16/03/2023	4,0700	3,9600	4,0400	3,9950	107.468	430.329
15/03/2023	4,2700	3,9800	4,2700	3,9800	243.767	995.299
14/03/2023	4,2950	4,1400	4,1900	4,2700	312.933	1.327.381
13/03/2023	4,1950	3,9000	3,9800	4,1900	240.755	967.993
10/03/2023	4,0800	3,9650	4,0500	4,0800	214.426	864.356
09/03/2023	4,1600	4,0000	4,0000	4,1400	220.948	910.639
08/03/2023	4,0800	3,9300	3,9700	4,0500	230.819	918.881
07/03/2023	4,0500	3,8450	3,9000	3,9700	153.076	606.610
06/03/2023	4,0700	3,9000	4,0500	3,9500	250.778	992.267
03/03/2023	4,2400	3,9650	4,2000	4,1000	192.847	791.716
02/03/2023	4,3400	4,1600	4,2900	4,2000	160.539	674.227
01/03/2023	4,3950	4,3200	4,3850	4,3250	187.856	817.789
28/02/2023	4,3850	4,1750	4,1750	4,3850	146.398	630.406
24/02/2023	4,3000	4,1800	4,2650	4,1950	76.900	325.396
23/02/2023	4,3000	4,1700	4,2500	4,2950	137.812	581.907
22/02/2023	4,4650	4,2500	4,4100	4,2600	227.922	988.600
21/02/2023	4,5000	4,4000	4,5000	4,4200	487.918	2.169.963
20/02/2023	4,5250	4,2500	4,2500	4,4800	515.001	2.276.845
17/02/2023	4,2500	4,1500	4,2300	4,2500	144.519	607.656
16/02/2023	4,3200	4,2450	4,3000	4,2600	171.521	733.357
15/02/2023	4,3100	4,1950	4,2600	4,3000	223.696	954.272
14/02/2023	4,2600	4,1800	4,2500	4,2400	132.656	558.347
13/02/2023	4,2300	4,0000	4,0400	4,2300	381.166	1.579.660
10/02/2023	4,0300	3,9050	3,9700	3,9700	180.863	715.405
09/02/2023	4,0300	3,9150	3,9500	3,9700	632.703	2.501.772
08/02/2023	3,9600	3,8750	3,9200	3,9500	676.249	2.661.536
07/02/2023	3,9700	3,9000	3,9000	3,9200	384.074	1.514.274
06/02/2023	4,0000	3,9000	3,9100	3,9000	307.312	1.213.940
03/02/2023	4,0000	3,9400	4,0000	3,9400	317.725	1.260.952
02/02/2023	4,0200	3,9350	3,9350	4,0000	446.216	1.783.164
01/02/2023	4,0100	3,7900	3,8200	3,9450	356.089	1.407.691
31/01/2023	3,9000	3,7850	3,9000	3,8050	213.386	820.910
30/01/2023	3,9100	3,8000	3,8000	3,9000	246.164	954.710
27/01/2023	3,8550	3,7900	3,8000	3,8200	116.973	447.458
26/01/2023	3,8500	3,7500	3,7550	3,8200	127.748	488.623
25/01/2023	3,8000	3,6350	3,7650	3,7800	408.022	1.528.654
24/01/2023	3,8300	3,7350	3,7500	3,7500	351.956	1.328.851
23/01/2023	3,7600	3,4200	3,4400	3,7350	668.656	2.407.923
20/01/2023	3,4850	3,4400	3,4550	3,4600	78.952	272.836
19/01/2023	3,5500	3,4700	3,5500	3,4700	126.845	442.658
18/01/2023	3,5950	3,5050	3,5350	3,5600	653.751	2.329.315
17/01/2023	3,5250	3,4350	3,4800	3,5200	677.216	2.355.782
16/01/2023	3,4550	3,3850	3,4000	3,4550	720.698	2.454.778
13/01/2023	3,4050	3,2700	3,2700	3,3650	2.328.669	7.804.144
12/01/2023	3,2950	3,2200	3,2300	3,2500	203.642	665.807
11/01/2023	3,2700	3,2100	3,2150	3,2300	95.708	310.223
10/01/2023	3,2100	3,1400	3,1800	3,2100	87.731	278.687
09/01/2023	3,2100	3,1350	3,1450	3,1900	62.030	196.442
05/01/2023	3,1500	3,1000	3,1200	3,1300	35.120	109.752
04/01/2023	3,1500	3,1100	3,1300	3,1100	42.856	133.856
03/01/2023	3,1600	3,1050	3,1150	3,1300	22.426	70.087
02/01/2023	3,1450	3,0900	3,1300	3,1200	36.704	114.095
30/12/2022	3,1250	3,0900	3,1150	3,1000	26.659	82.675
29/12/2022	3,1300	3,0900	3,1000	3,1150	72.154	224.042
28/12/2022	3,1200	3,0800	3,1000	3,1150	28.081	87.193
27/12/2022	3,1500	3,0700	3,1000	3,0800	65.594	202.901
23/12/2022	3,1350	3,0750	3,0950	3,0800	77.383	238.776
22/12/2022	3,1650	3,0800	3,1600	3,1050	22.722	70.786
21/12/2022	3,1500	3,1000	3,1050	3,1300	31.513	98.337
20/12/2022	3,1400	3,0800	3,1400	3,0950	49.076	151.943
19/12/2022	3,1750	3,1100	3,1600	3,1400	39.478	123.714
16/12/2022	3,2400	3,1450	3,2150	3,1450	114.970	363.496
15/12/2022	3,2950	3,1950	3,2800	3,2050	64.755	209.811
14/12/2022	3,3850	3,2900	3,3850	3,3150	24.386	80.903
13/12/2022	3,3800	3,2750	3,2900	3,3800	67.257	223.756
12/12/2022	3,3150	3,2400	3,2950	3,3150	43.791	143.944
09/12/2022	3,3200	3,1750	3,1750	3,2850	181.780	591.123
08/12/2022	3,2050	3,1250	3,1550	3,2050	109.314	344.896
07/12/2022	3,1250	3,0900	3,1200	3,1250	25.208	78.225
06/12/2022	3,1550	3,1000	3,1200	3,1300	21.285	66.457
05/12/2022	3,1600	3,1150	3,1300	3,1600	6.381	20.064
02/12/2022	3,1700	3,1200	3,1700	3,1600	34.090	107.658
01/12/2022	3,1600	3,1100	3,1200	3,1600	36.676	115.286
30/11/2022	3,1350	3,0800	3,1100	3,1000	41.876	129.829
29/11/2022	3,1550	3,0950	3,1300	3,1250	45.115	140.835
28/11/2022	3,1600	3,1100	3,1500	3,1400	57.723	181.081
25/11/2022	3,1500	3,1000	3,1450	3,1450	27.109	84.880
24/11/2022	3,1300	3,0650	3,0900	3,1300	55.219	171.192
23/11/2022	3,1100	3,0600	3,0600	3,0900	67.876	209.695
22/11/2022	3,1500	3,0450	3,1450	3,0600	138.588	427.051
21/11/2022	3,1800	3,1050	3,1800	3,1400	32.944	102.852
18/11/2022	3,1850	3,1400	3,1500	3,1600	117.971	372.290
17/11/2022	3,1950	3,1150	3,1600	3,1300	20.246	63.539
16/11/2022	3,2000	3,1450	3,1950	3,1550	57.997	183.690
15/11/2022	3,2300	3,1800	3,2300	3,2200	37.593	120.348
14/11/2022	3,2100	3,1700	3,2000	3,1950	16.813	53.651
11/11/2022	3,2600	3,1800	3,2400	3,1800	59.626	192.116
10/11/2022	3,2400	3,1800	3,2100	3,2300	25.899	83.144
09/11/2022	3,2300	3,1800	3,2100	3,2250	12.115	38.840
08/11/2022	3,2250	3,1950	3,2150	3,1950	21.251	68.244
07/11/2022	3,2050	3,1450	3,1450	3,2050	75.684	240.812
04/11/2022	3,1950	3,1700	3,1850	3,1700	43.129	137.063
03/11/2022	3,1900	3,1500	3,1500	3,1750	17.687	55.979
02/11/2022	3,2000	3,1300	3,1800	3,2000	58.485	185.448
01/11/2022	3,1800	3,1300	3,1600	3,1800	24.271	76.566
31/10/2022	3,1350	3,1000	3,1350	3,1300	27.970	87.011
27/10/2022	3,1400	3,1100	3,1150	3,1350	11.346	35.513
26/10/2022	3,1700	3,1150	3,1150	3,1250	12.345	38.801
25/10/2022	3,1600	3,1350	3,1550	3,1350	12.675	39.852
24/10/2022	3,1650	3,1300	3,1400	3,1650	30.925	97.176
21/10/2022	3,1400	3,1050	3,1150	3,1150	28.735	89.654
20/10/2022	3,1450	3,0850	3,0950	3,1200	54.959	171.468
19/10/2022	3,0950	3,0600	3,0700	3,0800	39.974	123.248
18/10/2022	3,0850	3,0250	3,0700	3,0800	79.465	243.200
17/10/2022	3,0850	3,0350	3,0800	3,0600	37.575	114.616
14/10/2022	3,0800	2,9900	2,9900	3,0750	44.058	134.444
13/10/2022	3,0200	2,9800	3,0000	2,9850	51.414	154.055
12/10/2022	3,0600	2,9800	2,9950	2,9800	70.074	210.663
11/10/2022	3,0600	2,9700	3,0000	3,0300	48.427	145.100
10/10/2022	3,0600	2,9800	3,0400	3,0000	100.205	302.086
07/10/2022	3,0900	3,0400	3,0700	3,0400	25.856	79.376
06/10/2022	3,0750	3,0350	3,0500	3,0600	31.424	95.967
05/10/2022	3,0800	3,0350	3,0550	3,0400	25.726	78.504
04/10/2022	3,0800	3,0350	3,0350	3,0650	41.843	128.078
03/10/2022	3,0300	2,9900	2,9900	3,0150	17.943	54.046
30/09/2022	3,0450	2,9850	2,9850	3,0350	20.159	60.741
29/09/2022	3,0300	2,9750	3,0000	2,9850	100.876	302.791
28/09/2022	3,0300	2,9400	2,9550	3,0000	68.529	203.501
27/09/2022	3,0700	3,0000	3,0250	3,0050	63.163	191.496
26/09/2022	3,0700	2,9900	3,0200	3,0100	116.628	352.525
23/09/2022	3,1000	3,0200	3,1000	3,0300	58.116	177.168
22/09/2022	3,1200	3,0750	3,0750	3,1000	11.942	36.980
21/09/2022	3,1350	3,0800	3,1300	3,1250	32.294	100.580
20/09/2022	3,1400	3,1000	3,1100	3,1350	42.603	133.052
19/09/2022	3,1200	3,0800	3,1200	3,0950	41.759	129.437
16/09/2022	3,1600	3,1400	3,1450	3,1600	25.455	80.068
15/09/2022	3,1650	3,1200	3,1600	3,1500	44.316	139.204
14/09/2022	3,1350	3,0800	3,0900	3,1350	27.355	85.370
13/09/2022	3,1500	3,1050	3,1050	3,1200	41.302	129.111
12/09/2022	3,1400	3,1000	3,1000	3,1200	49.836	155.118
09/09/2022	3,1200	3,0750	3,0800	3,0750	70.776	219.285
08/09/2022	3,0900	3,0500	3,0900	3,0600	64.250	196.705
07/09/2022	3,1400	3,0200	3,0600	3,0500	226.864	690.639
06/09/2022	3,1500	3,0800	3,1050	3,1000	109.888	343.441
05/09/2022	3,1600	3,0100	3,1600	3,0500	313.564	959.072
02/09/2022	3,2500	3,1800	3,2400	3,1800	55.429	177.462
01/09/2022	3,2900	3,2000	3,2750	3,2200	67.810	219.868
31/08/2022	3,3350	3,2650	3,3000	3,3100	76.203	252.223
30/08/2022	3,3650	3,2800	3,3000	3,3100	44.588	147.438
29/08/2022	3,3600	3,3000	3,3350	3,3050	92.543	307.582
26/08/2022	3,4700	3,4250	3,4700	3,4450	13.605	46.798
25/08/2022	3,4500	3,4100	3,4200	3,4500	37.517	128.724
24/08/2022	3,4900	3,3900	3,3950	3,4200	47.076	160.421
23/08/2022	3,4700	3,4200	3,4300	3,4500	49.472	170.767
22/08/2022	3,5000	3,4300	3,4300	3,4500	177.872	618.452
19/08/2022	3,4500	3,3500	3,4000	3,4450	84.650	286.946
18/08/2022	3,4450	3,3650	3,3650	3,4100	31.432	107.704
17/08/2022	3,4300	3,3500	3,3500	3,3900	165.457	561.801
16/08/2022	3,3300	3,2400	3,3000	3,3150	240.611	787.866
12/08/2022	3,3150	3,2750	3,2900	3,3000	12.838	42.260
11/08/2022	3,3100	3,2850	3,3100	3,2900	16.579	54.570
10/08/2022	3,3200	3,2350	3,2350	3,2900	23.755	78.346
09/08/2022	3,2950	3,2300	3,2750	3,2350	15.714	51.200
08/08/2022	3,3050	3,2300	3,2300	3,2950	17.598	58.011
05/08/2022	3,3250	3,2750	3,3100	3,2800	28.590	94.244
04/08/2022	3,3250	3,3000	3,3000	3,3200	31.557	104.441
03/08/2022	3,3400	3,3050	3,3200	3,3250	28.265	93.883
02/08/2022	3,3300	3,3100	3,3100	3,3300	20.482	68.088
01/08/2022	3,3400	3,2850	3,2900	3,3050	49.932	165.172
29/07/2022	3,3050	3,2850	3,2850	3,2900	44.287	146.094
28/07/2022	3,2700	3,2400	3,2700	3,2600	28.850	94.047
27/07/2022	3,2300	3,1800	3,2000	3,2300	58.098	185.914
26/07/2022	3,2300	3,1450	3,1600	3,1800	15.740	50.003
25/07/2022	3,2200	3,1150	3,1700	3,1600	41.639	131.437
22/07/2022	3,2150	3,1550	3,1550	3,1750	16.103	51.356
21/07/2022	3,1800	3,0900	3,1200	3,1750	72.627	227.399
20/07/2022	3,1750	3,1000	3,1600	3,1000	62.649	195.420
19/07/2022	3,1500	3,0750	3,1400	3,1150	39.730	123.369
18/07/2022	3,1400	3,1100	3,1400	3,1400	19.195	60.009
15/07/2022	3,1400	3,0800	3,1300	3,0800	27.168	84.140
14/07/2022	3,1550	3,1000	3,1550	3,1200	18.438	57.453
13/07/2022	3,1750	3,1550	3,1750	3,1550	59.205	187.426
12/07/2022	3,1800	3,1600	3,1800	3,1600	95.669	302.482
11/07/2022	3,2000	3,1400	3,1450	3,1850	74.296	237.044
08/07/2022	3,2350	3,1650	3,2350	3,2000	32.346	103.616
07/07/2022	3,2250	3,1200	3,1500	3,2000	30.874	98.611
06/07/2022	3,1400	3,0900	3,1350	3,1100	65.446	203.577
05/07/2022	3,1600	3,0900	3,1600	3,1100	92.873	288.836
04/07/2022	3,1550	3,1000	3,1550	3,1400	83.095	260.469
01/07/2022	3,1650	3,0850	3,1500	3,1500	214.894	670.514
30/06/2022	3,2650	3,1500	3,2600	3,1500	162.562	518.380
29/06/2022	3,3300	3,2300	3,3300	3,2600	134.764	439.865
28/06/2022	3,3700	3,3200	3,3700	3,3250	64.238	214.841
27/06/2022	3,4600	3,3600	3,4250	3,3700	78.014	265.816
24/06/2022	3,4250	3,3900	3,4200	3,4200	53.624	183.215
23/06/2022	3,4250	3,3700	3,3700	3,3950	59.220	201.315
22/06/2022	3,4050	3,3350	3,3650	3,4000	63.309	214.215
21/06/2022	3,4200	3,3900	3,3950	3,4050	38.866	132.370
20/06/2022	3,3800	3,3500	3,3500	3,3600	58.289	196.004
17/06/2022	3,3900	3,2800	3,2800	3,3400	203.917	680.908
16/06/2022	3,3650	3,3000	3,3500	3,3000	180.874	603.358
15/06/2022	3,3800	3,2500	3,3650	3,3500	106.705	352.606
14/06/2022	3,3950	3,2800	3,3800	3,3200	307.652	1.020.450
10/06/2022	3,4900	3,4200	3,4550	3,4500	150.540	520.529
09/06/2022	3,5150	3,4500	3,5150	3,5000	177.921	618.421
08/06/2022	3,5400	3,4700	3,5400	3,5000	140.632	493.204
07/06/2022	3,6700	3,6050	3,6650	3,6200	135.539	493.119
06/06/2022	3,6900	3,6300	3,6800	3,6500	91.613	335.210
03/06/2022	3,6600	3,6150	3,6450	3,6500	474.930	1.720.516
02/06/2022	3,6800	3,6000	3,6700	3,6100	112.366	408.041
01/06/2022	3,7200	3,6050	3,6600	3,6300	1.637.352	5.935.047
31/05/2022	3,7650	3,6600	3,7500	3,6600	241.500	891.074
30/05/2022	3,7600	3,6900	3,7050	3,7000	40.438	150.375
27/05/2022	3,7300	3,6750	3,7250	3,7300	51.836	191.821
26/05/2022	3,7200	3,6750	3,7100	3,7000	86.016	318.277
25/05/2022	3,7250	3,6650	3,7250	3,7000	13.110	48.490
24/05/2022	3,7150	3,6550	3,6700	3,7000	43.078	159.295
23/05/2022	3,7400	3,6800	3,7000	3,6800	61.906	229.178
20/05/2022	3,7150	3,6700	3,6950	3,7100	71.877	265.952
19/05/2022	3,6700	3,5650	3,6200	3,6700	107.872	390.236
18/05/2022	3,7250	3,6500	3,6750	3,6800	685.874	2.522.292
17/05/2022	3,6900	3,6200	3,6550	3,6600	39.984	146.680
16/05/2022	3,6550	3,5100	3,5100	3,6200	68.607	246.309
13/05/2022	3,5700	3,4700	3,4700	3,5150	67.742	238.886
12/05/2022	3,5900	3,4700	3,5900	3,4700	102.776	360.106
11/05/2022	3,6450	3,5700	3,5700	3,5900	24.516	88.404
10/05/2022	3,6350	3,5050	3,5700	3,5700	146.546	524.324
09/05/2022	3,6400	3,5600	3,6000	3,6000	80.326	289.436
06/05/2022	3,6600	3,6050	3,6500	3,6100	50.785	184.211
05/05/2022	3,7450	3,6750	3,7350	3,6800	47.065	174.091
04/05/2022	3,7250	3,6400	3,6800	3,6750	37.485	137.958
03/05/2022	3,7450	3,6600	3,7100	3,6600	44.773	164.788
29/04/2022	3,7650	3,7050	3,7650	3,7500	103.355	386.641
28/04/2022	3,8200	3,7400	3,8200	3,7500	263.479	992.084
27/04/2022	3,8400	3,7400	3,8400	3,8000	103.282	389.962
26/04/2022	3,8800	3,8100	3,8300	3,8400	115.516	444.366
21/04/2022	3,8350	3,7500	3,7500	3,8300	51.300	195.878
20/04/2022	3,8000	3,7150	3,7150	3,7500	53.213	199.879
19/04/2022	3,7400	3,7000	3,7400	3,7150	46.064	171.366
14/04/2022	3,7650	3,7100	3,7500	3,7400	61.680	230.411
13/04/2022	3,7700	3,7100	3,7100	3,7450	38.135	142.856
12/04/2022	3,7500	3,7000	3,7200	3,7000	143.698	534.106
11/04/2022	3,8050	3,7600	3,7800	3,7650	28.205	106.790
08/04/2022	3,8050	3,7550	3,7550	3,8000	48.956	185.657
07/04/2022	3,7700	3,6450	3,6500	3,7700	32.172	119.524
06/04/2022	3,7350	3,6700	3,7200	3,6800	28.977	106.821
05/04/2022	3,7700	3,7250	3,7550	3,7450	25.229	94.783
04/04/2022	3,7650	3,7000	3,7000	3,7300	14.808	55.509
01/04/2022	3,7650	3,6800	3,7650	3,7650	46.824	174.254
31/03/2022	3,7500	3,6900	3,7500	3,6900	48.687	180.710
30/03/2022	3,7600	3,6900	3,7100	3,7500	115.201	429.687
29/03/2022	3,7450	3,6800	3,7000	3,6900	120.506	446.078
28/03/2022	3,7000	3,6050	3,6450	3,6600	47.365	173.917
24/03/2022	3,6850	3,5400	3,6850	3,5450	48.946	174.681
23/03/2022	3,6900	3,6150	3,6500	3,6250	74.169	270.740
22/03/2022	3,6850	3,6400	3,6750	3,6650	16.969	62.014
21/03/2022	3,6700	3,6050	3,6450	3,6550	25.107	91.527
18/03/2022	3,6700	3,5900	3,6400	3,6000	46.587	168.613
17/03/2022	3,7300	3,6200	3,7200	3,6200	32.321	118.385
16/03/2022	3,7000	3,6400	3,6600	3,7000	147.140	542.017
15/03/2022	3,6100	3,5000	3,5650	3,5650	98.981	352.730
14/03/2022	3,6400	3,5500	3,5500	3,5850	57.523	206.616
11/03/2022	3,5900	3,4750	3,5200	3,5400	88.314	312.834
10/03/2022	3,5900	3,4700	3,5500	3,4750	80.641	284.401
09/03/2022	3,5950	3,5000	3,5300	3,5500	247.531	878.228
08/03/2022	3,5500	3,4300	3,5400	3,4550	216.302	754.624
04/03/2022	3,6900	3,5900	3,6900	3,5900	125.391	453.684
03/03/2022	3,7900	3,7000	3,7850	3,7000	115.723	430.753
02/03/2022	3,7600	3,6700	3,7200	3,7000	226.443	839.405
01/03/2022	3,8250	3,7550	3,8200	3,7550	87.487	330.819
28/02/2022	3,9000	3,6900	3,7750	3,9000	231.327	876.028
25/02/2022	3,9000	3,7000	3,7000	3,8900	113.925	432.684
24/02/2022	3,8450	3,5850	3,7900	3,6000	373.189	1.371.632
23/02/2022	3,9400	3,8700	3,8700	3,8800	39.218	153.183
22/02/2022	3,9250	3,8500	3,8500	3,8650	52.151	202.248
21/02/2022	4,0000	3,9000	3,9850	3,9000	86.660	343.726
18/02/2022	3,9950	3,8650	3,9000	3,9950	106.870	417.936
17/02/2022	3,9300	3,8750	3,9200	3,8900	121.451	472.812
16/02/2022	4,0450	3,9200	4,0000	3,9300	63.451	250.848
15/02/2022	3,9900	3,8900	3,9350	3,9800	53.236	210.907
14/02/2022	3,9850	3,8500	3,9250	3,8850	123.957	483.954
11/02/2022	4,0700	3,9500	3,9550	4,0700	206.856	833.985
10/02/2022	4,0250	3,9650	3,9800	4,0000	124.504	497.783
09/02/2022	4,0100	3,8850	3,9250	4,0100	119.529	473.625
08/02/2022	3,9100	3,8300	3,9000	3,8750	61.565	238.134
07/02/2022	3,9250	3,8750	3,9150	3,8800	45.266	176.638
04/02/2022	3,9800	3,8850	3,9650	3,9100	56.988	223.470
03/02/2022	3,9900	3,9200	3,9650	3,9500	34.684	137.573
02/02/2022	4,0150	3,9600	3,9800	4,0000	62.444	249.119
01/02/2022	3,9800	3,9200	3,9200	3,9800	60.677	240.539
31/01/2022	4,0000	3,8950	3,9850	3,9100	66.046	260.385
28/01/2022	3,9600	3,8700	3,9300	3,9400	57.827	226.124
27/01/2022	3,9800	3,9000	3,9200	3,9700	88.850	351.192
26/01/2022	3,9650	3,8400	3,8400	3,9500	36.378	143.258
25/01/2022	3,9300	3,8200	3,8200	3,8400	97.048	377.699
24/01/2022	4,0500	3,8200	3,9900	3,8200	102.758	401.779
21/01/2022	4,0900	3,9400	4,0000	3,9800	101.482	406.528
20/01/2022	4,0800	4,0250	4,0700	4,0500	79.835	324.311
19/01/2022	4,0700	3,9400	3,9550	4,0700	60.442	243.156
18/01/2022	4,0450	3,9850	4,0400	3,9850	36.091	144.716
17/01/2022	4,0600	3,9700	3,9700	4,0550	73.537	296.276
14/01/2022	4,0200	3,9600	3,9650	4,0000	45.306	180.810
13/01/2022	4,0500	3,9350	3,9550	4,0250	213.915	858.719
12/01/2022	3,9700	3,8600	3,8600	3,9600	157.389	617.708
11/01/2022	3,8500	3,7300	3,7300	3,8500	99.183	379.213
10/01/2022	3,7650	3,7150	3,7250	3,7450	32.116	120.317
07/01/2022	3,7200	3,6850	3,7000	3,7050	40.935	151.662
05/01/2022	3,7150	3,6950	3,7000	3,7000	60.389	223.542
04/01/2022	3,7450	3,7000	3,7300	3,7000	90.226	334.779
03/01/2022	3,7600	3,7000	3,7500	3,7000	33.825	125.347
31/12/2021	3,7200	3,7000	3,7000	3,7100	13.033	48.374
30/12/2021	3,7300	3,7000	3,7100	3,7000	35.963	133.624
29/12/2021	3,7400	3,7000	3,7100	3,7250	68.348	253.691
28/12/2021	3,7400	3,7000	3,7100	3,7250	24.584	91.437
27/12/2021	3,7400	3,7000	3,7000	3,7000	58.228	215.586
23/12/2021	3,7450	3,6900	3,7050	3,7000	9.710	35.981
22/12/2021	3,7500	3,6800	3,7200	3,7200	59.214	219.972
21/12/2021	3,7600	3,6200	3,6700	3,7500	78.202	290.562
20/12/2021	3,6700	3,6000	3,6200	3,6500	46.955	170.612
17/12/2021	3,7250	3,6300	3,7200	3,6300	165.794	606.569
16/12/2021	3,7750	3,7300	3,7500	3,7400	29.046	108.582
15/12/2021	3,7950	3,6850	3,6850	3,7500	76.062	285.671
14/12/2021	3,7400	3,6900	3,7200	3,6900	44.851	166.083
13/12/2021	3,8250	3,7200	3,8200	3,7300	73.466	276.969
10/12/2021	3,8100	3,7300	3,7500	3,8100	37.643	142.232
09/12/2021	3,8000	3,7500	3,7500	3,7600	34.434	129.666
08/12/2021	3,7600	3,7150	3,7150	3,7550	48.166	180.005
07/12/2021	3,7500	3,7000	3,7200	3,7500	87.146	325.787
06/12/2021	3,7250	3,6750	3,7250	3,6750	49.779	183.517
03/12/2021	3,7200	3,6700	3,7000	3,6850	62.669	231.058
02/12/2021	3,7100	3,6400	3,6700	3,7000	31.469	115.708
01/12/2021	3,7700	3,6700	3,7500	3,6700	78.202	289.691
30/11/2021	3,7600	3,6250	3,6600	3,7600	103.580	380.413
29/11/2021	3,7350	3,5500	3,6000	3,7350	119.838	437.719
26/11/2021	3,6500	3,5500	3,6300	3,6000	311.401	1.120.824
25/11/2021	3,7150	3,6700	3,6850	3,6900	143.871	531.138
24/11/2021	3,7300	3,6800	3,7000	3,7000	123.402	456.856
23/11/2021	3,7400	3,6750	3,7150	3,7000	155.298	575.052
22/11/2021	3,8000	3,7550	3,7950	3,7700	11.819	44.570
19/11/2021	3,8750	3,7700	3,8600	3,7900	62.051	237.744
18/11/2021	3,9000	3,8100	3,8100	3,8650	60.839	234.941
17/11/2021	3,8100	3,7500	3,7750	3,8100	35.184	133.055
16/11/2021	3,7950	3,7450	3,7800	3,7450	68.193	256.940
15/11/2021	3,8100	3,7700	3,7700	3,7700	22.876	86.412
12/11/2021	3,8200	3,7700	3,8150	3,7700	33.559	127.155
11/11/2021	3,8700	3,8150	3,8400	3,8150	24.711	94.581
10/11/2021	3,9000	3,8400	3,8600	3,8400	30.181	116.453
09/11/2021	3,9350	3,8150	3,8200	3,9000	189.661	736.737
08/11/2021	3,8000	3,6800	3,7250	3,8000	58.583	221.092
05/11/2021	3,7700	3,6800	3,7400	3,7000	117.983	436.358
04/11/2021	3,8450	3,7400	3,7650	3,7450	79.711	301.617
03/11/2021	3,7650	3,7000	3,7300	3,7650	163.837	607.418
02/11/2021	3,7700	3,7000	3,7200	3,7300	35.970	133.719
01/11/2021	3,7800	3,7050	3,7350	3,7200	62.399	232.737
29/10/2021	3,7650	3,7000	3,7200	3,7000	65.949	244.225
27/10/2021	3,7500	3,7050	3,7250	3,7150	35.451	131.759
26/10/2021	3,8150	3,7000	3,7550	3,7250	37.437	141.079
25/10/2021	3,7800	3,7500	3,7800	3,7500	4.988	18.720
22/10/2021	3,8350	3,7750	3,8000	3,7800	29.328	111.542
21/10/2021	3,8500	3,8000	3,8300	3,8000	47.669	181.780
20/10/2021	3,8450	3,7100	3,7300	3,8450	96.646	367.059
19/10/2021	3,7300	3,6800	3,7050	3,7300	58.915	218.304
18/10/2021	3,7600	3,7000	3,7000	3,7050	83.817	311.000
15/10/2021	3,7300	3,7000	3,7000	3,7000	43.418	160.809
14/10/2021	3,7200	3,6550	3,7000	3,7000	190.096	703.103
13/10/2021	3,7200	3,6500	3,6750	3,7000	144.956	535.261
12/10/2021	3,6650	3,6400	3,6500	3,6500	153.175	559.098
11/10/2021	3,7200	3,6400	3,7000	3,6500	45.144	164.856
08/10/2021	3,7200	3,6400	3,6400	3,6900	113.394	417.722
07/10/2021	3,6850	3,5800	3,5850	3,6300	316.972	1.146.561
06/10/2021	3,6300	3,5150	3,5750	3,5400	278.667	994.010
05/10/2021	3,5900	3,5200	3,5800	3,5700	213.701	758.191
04/10/2021	3,6200	3,5300	3,5300	3,5900	30.002	107.249
01/10/2021	3,5600	3,4600	3,4950	3,5600	165.351	577.410
30/09/2021	3,5600	3,4700	3,5000	3,4700	50.628	177.352
29/09/2021	3,5300	3,4900	3,5200	3,5000	346.712	1.217.726
28/09/2021	3,5950	3,4700	3,5800	3,5000	110.105	388.453
27/09/2021	3,6500	3,5700	3,6500	3,5800	33.686	120.812
24/09/2021	3,6400	3,5800	3,6000	3,5800	156.525	564.985
23/09/2021	3,7350	3,6300	3,7350	3,6300	42.815	156.717
22/09/2021	3,7100	3,6000	3,6350	3,6650	54.078	197.285
21/09/2021	3,6700	3,6000	3,6500	3,6000	68.599	248.548
20/09/2021	3,6500	3,5800	3,6000	3,5950	139.255	501.883
17/09/2021	3,7900	3,6500	3,7350	3,6500	145.571	538.275
16/09/2021	3,8200	3,7350	3,8200	3,7350	68.371	256.218
15/09/2021	3,7950	3,7200	3,7250	3,7500	64.932	242.958
14/09/2021	3,7700	3,7250	3,7700	3,7300	48.501	181.422
13/09/2021	3,8250	3,7400	3,8000	3,7700	71.305	269.661
10/09/2021	3,7900	3,7100	3,7250	3,7900	113.083	425.043
09/09/2021	3,8000	3,7200	3,7800	3,7250	100.266	375.140
08/09/2021	3,8400	3,7600	3,8400	3,7650	62.078	234.724
07/09/2021	3,8750	3,8250	3,8250	3,8400	32.973	126.945
06/09/2021	3,9200	3,8000	3,9200	3,8600	26.565	102.264
03/09/2021	3,9100	3,8500	3,8650	3,9100	22.460	87.299
02/09/2021	3,9300	3,8550	3,9300	3,8800	22.369	86.848
01/09/2021	3,9400	3,8800	3,9400	3,8800	34.297	134.297
31/08/2021	3,9850	3,9250	3,9600	3,9250	152.893	601.566
30/08/2021	3,9400	3,8050	3,8150	3,9300	111.657	436.300
27/08/2021	3,9000	3,8000	3,8650	3,8000	54.681	210.281
26/08/2021	3,9100	3,8650	3,8800	3,8650	64.032	248.643
25/08/2021	3,8750	3,8100	3,8200	3,8700	53.394	205.360
24/08/2021	3,8800	3,8000	3,8650	3,8200	68.799	264.036
23/08/2021	3,8700	3,7500	3,7500	3,8200	34.121	130.492
20/08/2021	3,7800	3,7100	3,7400	3,7500	53.762	200.628
19/08/2021	3,8550	3,7300	3,8550	3,7300	68.497	258.115
18/08/2021	3,9000	3,8200	3,8600	3,8550	46.994	180.645
17/08/2021	3,9100	3,8400	3,8950	3,8750	45.886	177.677
16/08/2021	3,8900	3,8250	3,8700	3,8800	28.822	111.316
13/08/2021	3,9350	3,8400	3,9350	3,8550	35.208	136.072
12/08/2021	3,9200	3,8600	3,9000	3,8700	12.480	48.473
11/08/2021	3,9600	3,9000	3,9500	3,9000	30.200	118.548
10/08/2021	3,9500	3,8850	3,9000	3,9000	22.308	87.422
09/08/2021	3,9250	3,8500	3,8500	3,9000	17.332	67.413
06/08/2021	3,9500	3,8500	3,9500	3,8550	25.638	99.003
05/08/2021	3,9600	3,8550	3,9000	3,8800	43.556	169.947
04/08/2021	3,9800	3,9250	3,9350	3,9250	28.823	113.717
03/08/2021	3,9900	3,9200	3,9300	3,9450	40.296	161.545
02/08/2021	3,9499	3,9106	3,9204	3,9352	25.940	103.770
30/07/2021	3,9204	3,8517	3,8860	3,9204	32.810	129.785
29/07/2021	3,9401	3,8713	3,9106	3,8860	40.111	159.847
28/07/2021	3,9106	3,8369	3,8713	3,9106	102.087	403.375
27/07/2021	3,8664	3,8074	3,8124	3,8418	70.040	274.024
26/07/2021	3,8467	3,7731	3,8124	3,7829	48.207	186.102
23/07/2021	3,8124	3,7731	3,7731	3,8025	6.317	24.446
22/07/2021	3,7878	3,6748	3,7681	3,7878	82.320	313.330
21/07/2021	3,7534	3,6748	3,6748	3,7141	58.565	221.508
20/07/2021	3,7288	3,6355	3,6502	3,6748	139.445	519.462
19/07/2021	3,8222	3,6355	3,8222	3,6502	165.260	621.389
16/07/2021	3,8517	3,7780	3,8517	3,8222	60.389	233.628
15/07/2021	3,8910	3,7976	3,8910	3,8222	274.668	1.073.410
14/07/2021	3,9057	3,8271	3,9057	3,8664	156.888	615.427
13/07/2021	4,0089	3,9057	4,0089	3,9057	46.176	184.592
12/07/2021	4,0089	3,8910	3,9253	4,0089	235.128	948.778
09/07/2021	3,8959	3,8418	3,8418	3,8959	13.678	53.803
08/07/2021	3,8811	3,7681	3,8811	3,8418	168.834	658.233
07/07/2021	3,9499	3,8811	3,9253	3,8811	97.157	387.823
06/07/2021	3,9794	3,8910	3,9352	3,8959	1.046.401	4.184.389
05/07/2021	3,9990	3,9352	3,9843	3,9401	88.593	357.417
02/07/2021	4,0629	3,9892	4,0482	3,9892	28.573	116.882
01/07/2021	4,0580	4,0040	4,0482	4,0285	61.668	253.286
30/06/2021	4,0776	4,0187	4,0285	4,0285	140.673	578.345
29/06/2021	4,1366	4,0285	4,0973	4,0482	80.611	332.649
28/06/2021	4,1710	4,0776	4,1710	4,0973	68.877	287.270
25/06/2021	4,1759	4,1071	4,1759	4,1415	54.763	230.551
24/06/2021	4,1956	4,1317	4,1857	4,1464	210.160	886.723
23/06/2021	4,2152	4,1317	4,2005	4,1464	112.402	476.095
22/06/2021	4,1906	4,0924	4,0924	4,1906	78.546	332.111
18/06/2021	4,2250	4,0924	4,2250	4,0924	127.182	535.484
17/06/2021	4,2447	4,1661	4,1808	4,1857	77.880	333.903
16/06/2021	4,2398	4,1366	4,1513	4,2250	113.869	486.046
15/06/2021	4,2447	4,1759	4,2250	4,1759	61.425	262.820
14/06/2021	4,2692	4,1857	4,2692	4,2250	66.217	284.329
11/06/2021	4,2742	4,2054	4,2643	4,2201	33.381	143.531
10/06/2021	4,2496	4,1661	4,1906	4,2447	114.929	494.285
09/06/2021	4,2054	4,1563	4,2054	4,1612	231.569	984.129
08/06/2021	4,2103	4,1415	4,2103	4,2005	218.117	929.637
07/06/2021	4,2299	4,1513	4,2054	4,1808	46.946	200.593
04/06/2021	4,2250	4,1268	4,1563	4,2054	105.238	446.981
03/06/2021	4,2250	4,1710	4,2250	4,2103	66.368	283.402
02/06/2021	4,2349	4,1710	4,2005	4,2152	72.361	310.006
01/06/2021	4,2005	4,1022	4,1661	4,1956	83.101	353.089
31/05/2021	4,1710	4,1169	4,1563	4,1268	92.924	391.025
28/05/2021	4,1857	4,0973	4,1661	4,1268	235.961	994.213
27/05/2021	4,1808	4,0924	4,1612	4,0924	52.688	220.623
26/05/2021	4,1759	4,0875	4,1317	4,1169	115.068	483.427
25/05/2021	4,1956	4,1366	4,1563	4,1906	214.670	910.944
24/05/2021	4,1464	4,0580	4,0924	4,1464	65.402	274.128
21/05/2021	4,1071	3,9696	4,1071	4,0629	212.381	873.098
20/05/2021	4,0875	4,0138	4,0875	4,0776	111.081	457.986
19/05/2021	4,2349	4,0138	4,2349	4,0776	281.684	1.174.557
18/05/2021	4,2447	4,1513	4,2349	4,2349	79.702	341.783
17/05/2021	4,2742	4,1464	4,2692	4,2054	84.112	359.918
14/05/2021	4,2742	4,1857	4,2201	4,2447	140.541	606.520
13/05/2021	4,2054	4,0433	4,0433	4,2054	224.231	940.069
12/05/2021	4,1464	4,0678	4,1071	4,1120	130.673	548.171
11/05/2021	4,1661	4,0383	4,1661	4,1071	117.084	486.272
10/05/2021	4,1857	4,0433	4,0433	4,1661	135.158	570.160
07/05/2021	4,1857	4,0433	4,1464	4,0433	149.522	623.039
06/05/2021	4,1513	4,0383	4,0924	4,1268	330.291	1.385.827
05/05/2021	4,1022	4,0138	4,0383	4,0678	105.248	436.657
29/04/2021	4,0727	3,9745	3,9745	4,0383	91.095	375.200
28/04/2021	4,0383	3,8811	3,9548	3,9745	453.169	1.848.069
27/04/2021	4,0875	3,9401	4,0826	3,9401	114.488	466.954
26/04/2021	4,0875	3,9892	4,0187	4,0482	259.304	1.070.190
23/04/2021	3,9892	3,9155	3,9892	3,9303	123.439	493.894
22/04/2021	3,9990	3,8713	3,8713	3,9303	148.968	598.051
21/04/2021	3,9204	3,8517	3,9106	3,8517	130.377	513.791
20/04/2021	3,9548	3,8615	3,9106	3,9106	164.636	654.751
19/04/2021	3,9941	3,8959	3,9941	3,9106	128.197	512.412
16/04/2021	4,1120	4,0138	4,0776	4,0285	163.785	676.518
15/04/2021	4,1219	4,0236	4,0285	4,0776	143.388	594.696
14/04/2021	4,0285	3,9597	3,9597	4,0285	73.872	301.015
13/04/2021	4,0285	3,9548	4,0187	3,9794	165.969	672.264
12/04/2021	4,0383	3,9597	4,0285	3,9647	153.806	628.312
09/04/2021	4,0285	3,9745	4,0285	4,0138	55.530	226.152
08/04/2021	4,0433	3,9794	4,0285	4,0285	169.099	692.244
07/04/2021	4,0875	3,9892	3,9990	4,0089	192.562	791.043
06/04/2021	4,0875	3,9303	3,9303	4,0285	328.888	1.352.080
01/04/2021	3,9253	3,8566	3,8566	3,9008	79.055	313.904
31/03/2021	3,9303	3,8566	3,9106	3,8566	119.126	472.089
30/03/2021	3,9892	3,9155	3,9696	3,9155	118.973	477.321
29/03/2021	3,9941	3,9008	3,9303	3,9794	373.463	1.502.960
26/03/2021	3,9303	3,8271	3,8271	3,9303	194.973	778.665
24/03/2021	3,8910	3,8124	3,8173	3,8271	58.324	227.649
23/03/2021	3,9057	3,8124	3,8811	3,8418	81.972	321.035
22/03/2021	3,9253	3,8418	3,8517	3,8811	64.845	257.259
19/03/2021	3,9597	3,8320	3,9155	3,8320	185.216	729.760
18/03/2021	4,0285	3,8811	3,9647	3,9696	133.213	535.409
17/03/2021	3,9597	3,8959	3,9401	3,9303	88.835	355.782
16/03/2021	3,9843	3,8811	3,8811	3,9303	267.466	1.070.254
12/03/2021	3,8959	3,8271	3,8762	3,8418	133.691	526.319
11/03/2021	3,9008	3,7927	3,8074	3,8320	186.774	732.972
10/03/2021	3,7878	3,7141	3,7337	3,7780	228.938	871.563
09/03/2021	3,7583	3,7239	3,7337	3,7337	193.157	734.365
08/03/2021	3,7534	3,7141	3,7239	3,7288	36.703	139.391
05/03/2021	3,7681	3,6994	3,6994	3,7239	102.400	389.320
04/03/2021	3,7731	3,6699	3,6846	3,7681	220.245	838.424
03/03/2021	3,8124	3,7141	3,7337	3,7141	134.040	514.142
02/03/2021	3,7829	3,6551	3,6551	3,7337	171.351	651.551
01/03/2021	3,7043	3,6158	3,6158	3,7043	107.945	404.153
26/02/2021	3,6208	3,5127	3,5127	3,6208	95.840	349.514
25/02/2021	3,5962	3,5028	3,5274	3,5864	81.299	294.662
24/02/2021	3,5471	3,4783	3,4783	3,5372	78.025	279.884
23/02/2021	3,5716	3,4881	3,4979	3,4881	28.194	100.777
22/02/2021	3,5421	3,4979	3,5372	3,5372	35.678	127.921
19/02/2021	3,5471	3,4537	3,4881	3,5372	103.057	366.588
18/02/2021	3,5176	3,4390	3,5176	3,5028	72.211	254.676
17/02/2021	3,5569	3,4537	3,4930	3,5176	107.950	382.524
16/02/2021	3,5962	3,5225	3,5962	3,5667	99.758	359.999
15/02/2021	3,5864	3,4930	3,5127	3,5815	91.810	332.570
12/02/2021	3,5274	3,4390	3,5274	3,4685	36.838	130.091
11/02/2021	3,5323	3,4242	3,4242	3,4783	82.196	292.829
10/02/2021	3,4635	3,3604	3,4390	3,4242	44.555	154.816
09/02/2021	3,5372	3,3997	3,5372	3,4193	58.538	204.992
08/02/2021	3,5667	3,4783	3,4783	3,5372	62.928	226.936
05/02/2021	3,5372	3,4685	3,5225	3,4783	26.442	94.534
04/02/2021	3,5471	3,4488	3,5078	3,5127	41.803	147.732
03/02/2021	3,6060	3,5078	3,6060	3,5274	58.448	212.034
02/02/2021	3,5372	3,4390	3,4390	3,5372	99.511	355.498
01/02/2021	3,4586	3,3899	3,4242	3,4488	48.981	170.847
29/01/2021	3,4881	3,4341	3,4390	3,4341	122.789	431.772
28/01/2021	3,5323	3,3456	3,3702	3,5274	259.329	901.865
27/01/2021	3,5372	3,3899	3,5372	3,4439	180.389	633.049
26/01/2021	3,5765	3,4881	3,4979	3,5372	85.825	308.332
25/01/2021	3,5864	3,4586	3,5864	3,4979	172.218	613.822
22/01/2021	3,6748	3,5618	3,6748	3,5864	680.844	2.505.923
21/01/2021	3,7583	3,6158	3,7337	3,6748	180.012	671.484
20/01/2021	3,7780	3,6748	3,7337	3,6748	136.086	515.509
19/01/2021	3,7829	3,6994	3,6994	3,7534	116.321	442.997
18/01/2021	3,7288	3,6650	3,6846	3,6994	42.068	158.065
15/01/2021	3,7387	3,6699	3,7337	3,7141	88.279	331.951
14/01/2021	3,8467	3,7632	3,8320	3,7632	117.558	452.785
13/01/2021	3,8173	3,7681	3,7681	3,8124	50.103	193.475
12/01/2021	3,8271	3,7436	3,8124	3,7829	138.569	533.312
11/01/2021	3,9204	3,7534	3,9106	3,7534	163.582	636.038
08/01/2021	4,0531	3,9008	3,9696	3,9303	157.427	633.049
07/01/2021	4,0334	3,8713	3,8910	3,9696	286.601	1.162.241
05/01/2021	3,9303	3,8369	3,8811	3,8762	135.582	534.107
04/01/2021	4,0089	3,8271	3,8271	3,9499	224.855	899.577
31/12/2020	3,8713	3,7976	3,7976	3,8271	47.361	184.106
30/12/2020	3,8615	3,7927	3,7976	3,8320	183.349	714.602
29/12/2020	3,9499	3,7927	3,9155	3,8222	194.516	757.903
28/12/2020	3,8467	3,7731	3,7731	3,8320	162.893	633.585
23/12/2020	3,7632	3,6060	3,6994	3,7141	280.523	1.044.591
22/12/2020	3,8369	3,6994	3,8124	3,6994	134.711	521.948
21/12/2020	3,8124	3,5471	3,7829	3,7780	434.904	1.633.944
18/12/2020	3,9057	3,8124	3,8910	3,8615	173.314	681.615
17/12/2020	3,8566	3,7731	3,8271	3,8418	83.438	324.913
16/12/2020	3,9155	3,7829	3,9057	3,7829	104.389	410.827
15/12/2020	3,9548	3,8369	3,9204	3,8369	65.796	259.056
14/12/2020	4,0089	3,8713	3,8713	3,9204	237.378	957.448
11/12/2020	3,8713	3,6355	3,7043	3,8713	260.119	986.792
10/12/2020	3,9008	3,7141	3,9008	3,7534	395.879	1.523.217
09/12/2020	3,9450	3,7829	3,8320	3,9450	348.460	1.376.885
08/12/2020	3,8811	3,7780	3,8615	3,8320	345.932	1.348.205
07/12/2020	3,9204	3,5864	3,6257	3,8615	624.593	2.415.346
04/12/2020	3,6699	3,3800	3,4242	3,6551	667.380	2.400.605
03/12/2020	3,4095	3,2916	3,3112	3,4095	392.582	1.334.715
02/12/2020	3,3505	3,2179	3,2425	3,3112	604.106	2.021.114
01/12/2020	3,2670	3,1589	3,1737	3,2326	683.893	2.243.906
30/11/2020	3,2326	3,1147	3,1933	3,1147	1.441.831	4.590.083
27/11/2020	3,2818	3,2032	3,2376	3,2081	383.064	1.265.228
26/11/2020	3,2326	3,0803	3,1147	3,2326	597.267	1.921.125
25/11/2020	3,1540	3,0853	3,1344	3,1147	199.793	635.151
24/11/2020	3,1786	3,1000	3,1737	3,1196	179.482	571.301
23/11/2020	3,2376	3,1295	3,2376	3,1589	247.090	801.094
20/11/2020	3,2867	3,1835	3,2425	3,1933	122.495	401.108
19/11/2020	3,2228	3,1147	3,2179	3,2228	155.043	502.273
18/11/2020	3,2572	3,1147	3,1442	3,2523	224.042	732.052
17/11/2020	3,2277	2,9673	3,0656	3,1589	507.805	1.617.529
16/11/2020	3,0558	2,8101	2,8101	3,0460	297.914	906.887
13/11/2020	2,8691	2,7659	2,7807	2,8101	151.585	436.296
12/11/2020	2,8593	2,7364	2,7364	2,8003	288.255	826.851
11/11/2020	2,8593	2,7315	2,8003	2,7905	194.742	555.543
10/11/2020	2,8887	2,7905	2,8200	2,8494	417.952	1.210.886
09/11/2020	2,8789	2,5252	2,5498	2,8494	704.308	1.919.818
06/11/2020	2,5055	2,4466	2,5055	2,5055	82.156	206.552
05/11/2020	2,5448	2,4368	2,4859	2,5055	66.310	167.462
04/11/2020	2,5350	2,4662	2,4957	2,4908	54.786	139.030
03/11/2020	2,5350	2,4859	2,4859	2,4957	66.330	169.340
02/11/2020	2,5448	2,4712	2,5055	2,4810	105.355	268.428
30/10/2020	2,5055	2,3385	2,4466	2,5055	127.525	316.166
29/10/2020	2,5154	2,3827	2,5154	2,4466	242.324	601.413
27/10/2020	2,5841	2,5105	2,5547	2,5498	107.416	278.417
26/10/2020	2,6038	2,4662	2,6038	2,5448	211.475	541.989
23/10/2020	2,6431	2,5940	2,6136	2,6038	47.667	126.813
22/10/2020	2,6480	2,5694	2,6480	2,6382	72.974	193.929
21/10/2020	2,6677	2,6284	2,6382	2,6382	63.125	170.055
20/10/2020	2,6824	2,6185	2,6382	2,6529	43.037	116.387
19/10/2020	2,7021	2,6333	2,7021	2,6480	75.394	204.097
16/10/2020	2,7463	2,6775	2,7217	2,6971	174.915	480.462
15/10/2020	2,7463	2,6873	2,7315	2,7168	67.817	187.573
14/10/2020	2,7807	2,7217	2,7217	2,7708	27.818	78.025
13/10/2020	2,7856	2,7266	2,7463	2,7807	54.092	151.632
12/10/2020	2,8494	2,7315	2,8494	2,7512	118.440	332.975
09/10/2020	2,8691	2,8150	2,8494	2,8691	58.977	170.750
08/10/2020	2,8838	2,8347	2,8789	2,8691	43.961	127.886
07/10/2020	2,8642	2,8101	2,8494	2,8544	37.232	107.607
06/10/2020	2,8494	2,7463	2,7659	2,8494	99.157	282.908
05/10/2020	2,8101	2,7512	2,8052	2,7708	93.284	262.375
02/10/2020	2,7708	2,7414	2,7414	2,7610	29.676	83.146
01/10/2020	2,8101	2,7708	2,7708	2,7807	42.185	119.781
30/09/2020	2,8101	2,7168	2,7414	2,7708	46.679	131.837
29/09/2020	2,7807	2,7315	2,7757	2,7414	52.210	146.070
28/09/2020	2,8003	2,7463	2,7757	2,7512	77.251	217.529
25/09/2020	2,7807	2,7021	2,7463	2,7463	68.672	190.922
24/09/2020	2,8003	2,7364	2,7708	2,7463	31.104	87.551
23/09/2020	2,8298	2,7414	2,8101	2,7954	56.148	158.652
22/09/2020	2,8249	2,7414	2,8003	2,8101	69.814	197.167
21/09/2020	2,9280	2,7512	2,8937	2,8003	110.707	317.809
18/09/2020	2,9379	2,8642	2,9379	2,9379	59.351	175.436
17/09/2020	2,9280	2,8691	2,8789	2,9084	158.718	469.753
16/09/2020	2,9821	2,8838	2,9379	2,8937	133.440	397.965
15/09/2020	3,0263	2,9379	2,9968	2,9477	282.030	852.317
14/09/2020	3,0067	2,8298	2,8494	2,9968	249.997	750.834
11/09/2020	2,8200	2,7463	2,7463	2,7905	179.010	507.957
10/09/2020	2,8052	2,7168	2,7512	2,7463	419.225	1.177.175
09/09/2020	2,8101	2,7119	2,7463	2,7315	114.968	321.031
08/09/2020	2,8396	2,7021	2,8249	2,7561	115.447	325.546
07/09/2020	2,8691	2,8249	2,8249	2,8593	69.467	200.977
04/09/2020	2,8838	2,8200	2,8494	2,8200	107.643	311.500
03/09/2020	2,9231	2,8396	2,8396	2,8789	102.395	298.945
02/09/2020	2,8887	2,8200	2,8593	2,8494	114.651	334.189
01/09/2020	2,8494	2,8101	2,8249	2,8298	70.644	203.527
31/08/2020	2,8642	2,8003	2,8396	2,8003	27.527	78.987
28/08/2020	2,8298	2,7905	2,8003	2,8200	16.339	46.759
27/08/2020	2,8494	2,8003	2,8494	2,8003	20.293	58.131
26/08/2020	2,8789	2,8052	2,8052	2,8396	92.951	268.508
25/08/2020	2,8396	2,7905	2,8101	2,8003	76.153	217.214
24/08/2020	2,8494	2,7856	2,8200	2,8101	44.557	127.476
21/08/2020	2,8691	2,8101	2,8691	2,8101	60.214	173.335
20/08/2020	2,8642	2,8052	2,8642	2,8593	44.005	127.249
19/08/2020	2,9035	2,8298	2,8347	2,8691	61.443	178.949
18/08/2020	2,8838	2,8052	2,8396	2,8101	108.611	314.468
17/08/2020	2,8445	2,7708	2,8298	2,8396	57.189	163.726
14/08/2020	2,8298	2,7757	2,8200	2,7856	41.870	119.076
13/08/2020	2,8396	2,7807	2,8003	2,7905	51.096	145.702
12/08/2020	2,8396	2,7757	2,7807	2,8003	73.407	209.665
11/08/2020	2,8298	2,7610	2,8298	2,7659	44.498	126.348
10/08/2020	2,8593	2,7315	2,8249	2,7659	80.243	227.088
07/08/2020	2,9330	2,8887	2,9133	2,8887	85.859	254.661
06/08/2020	2,9330	2,8887	2,9280	2,9133	797.206	2.363.754
05/08/2020	2,9182	2,8544	2,8544	2,9133	34.297	101.101
04/08/2020	2,8593	2,7610	2,7905	2,8544	97.857	289.735
03/08/2020	2,8781	2,7495	2,8734	2,7925	135.133	399.941
31/07/2020	2,8829	2,8020	2,8591	2,8639	121.539	363.003
30/07/2020	2,9306	2,8401	2,9306	2,8401	112.275	337.937
29/07/2020	2,9353	2,8972	2,8972	2,9306	33.975	103.904
28/07/2020	2,9448	2,9067	2,9067	2,9258	46.473	142.692
27/07/2020	2,9734	2,8781	2,9544	2,8781	96.420	294.622
24/07/2020	2,9544	2,8781	2,8781	2,9353	64.363	198.193
23/07/2020	2,9687	2,9211	2,9687	2,9211	141.492	437.308
22/07/2020	2,9687	2,9163	2,9448	2,9544	435.393	1.344.338
21/07/2020	3,1164	2,9163	3,0878	2,9497	207.441	660.828
20/07/2020	3,0354	2,9592	2,9830	3,0354	42.335	133.712
17/07/2020	3,0402	2,9687	3,0020	2,9830	50.668	159.315
16/07/2020	3,0020	2,9592	2,9639	2,9734	42.205	132.078
15/07/2020	3,0306	2,9592	2,9830	2,9830	54.623	171.758
14/07/2020	2,9925	2,9448	2,9830	2,9544	62.091	193.398
13/07/2020	3,0687	2,9639	3,0402	2,9830	45.943	144.409
10/07/2020	3,0687	2,9925	3,0116	3,0402	74.470	237.504
09/07/2020	3,0497	3,0020	3,0020	3,0306	62.722	199.147
08/07/2020	3,0592	2,9830	3,0259	3,0020	71.462	225.397
07/07/2020	3,0687	3,0211	3,0497	3,0211	92.843	295.530
06/07/2020	3,1831	3,0926	3,1689	3,0926	57.529	189.238
03/07/2020	3,1736	3,1069	3,1069	3,1498	77.345	255.191
02/07/2020	3,1022	3,0402	3,0831	3,0878	321.924	1.035.700
01/07/2020	3,0783	3,0116	3,0211	3,0402	27.160	86.728
30/06/2020	3,0973	3,0211	3,0592	3,0211	130.234	416.051
29/06/2020	3,1069	3,0402	3,0687	3,0592	70.577	226.783
26/06/2020	3,1545	3,0878	3,1307	3,0878	56.564	184.646
25/06/2020	3,1450	3,1022	3,1022	3,1355	60.964	200.108
24/06/2020	3,1975	3,1307	3,1926	3,1784	61.313	203.432
23/06/2020	3,2403	3,1736	3,1926	3,1926	117.518	396.117
22/06/2020	3,2165	3,1259	3,1259	3,1926	55.656	185.623
19/06/2020	3,2784	3,1259	3,1641	3,1259	400.678	1.327.459
18/06/2020	3,2832	3,1641	3,2546	3,1784	104.467	352.332
17/06/2020	3,3547	3,2689	3,3166	3,2784	54.842	190.002
16/06/2020	3,3214	3,2212	3,2356	3,3214	70.737	243.284
15/06/2020	3,2165	3,0926	3,1259	3,1926	60.561	199.811
12/06/2020	3,2594	3,1450	3,2212	3,1975	124.341	417.124
11/06/2020	3,2975	3,2212	3,2689	3,2308	99.198	338.441
10/06/2020	3,4548	3,3214	3,4023	3,3214	126.137	444.268
09/06/2020	3,5358	3,4023	3,5262	3,4023	79.340	285.879
05/06/2020	3,5262	3,4071	3,4119	3,4976	168.338	617.131
04/06/2020	3,4739	3,3642	3,4739	3,4119	95.799	343.261
03/06/2020	3,5215	3,4453	3,4453	3,4881	227.103	831.064
02/06/2020	3,4786	3,4023	3,4309	3,4167	132.318	478.504
01/06/2020	3,4500	3,3642	3,3737	3,4119	201.636	716.890
29/05/2020	3,4167	3,3214	3,3356	3,3214	312.918	1.103.689
28/05/2020	3,3928	3,3166	3,3833	3,3214	465.075	1.629.298
27/05/2020	3,4357	3,2784	3,3737	3,3356	880.399	3.091.379
26/05/2020	3,4071	3,3070	3,3451	3,3642	158.611	556.814
25/05/2020	3,3261	3,2022	3,2451	3,2880	82.348	283.080
22/05/2020	3,2403	3,1784	3,2022	3,2165	50.447	170.368
21/05/2020	3,2594	3,1831	3,2117	3,2403	57.453	194.239
20/05/2020	3,2594	3,1355	3,1450	3,2117	93.181	313.490
19/05/2020	3,2689	3,1450	3,2546	3,1450	139.312	464.103
18/05/2020	3,2642	3,2070	3,2070	3,2212	81.279	275.042
15/05/2020	3,2642	3,1403	3,1879	3,2117	301.524	1.020.109
14/05/2020	3,1926	3,0211	3,1069	3,1593	327.925	1.064.161
13/05/2020	3,1498	3,0878	3,1069	3,1355	89.897	294.943
12/05/2020	3,1975	3,1307	3,1689	3,1641	67.698	224.788
11/05/2020	3,2403	3,1498	3,1831	3,1498	57.442	192.564
08/05/2020	3,1975	3,1450	3,1450	3,1689	35.646	118.636
07/05/2020	3,2022	3,1355	3,1975	3,1450	71.947	238.763
06/05/2020	3,2356	3,1545	3,2308	3,1736	135.217	451.072
05/05/2020	3,2546	3,1736	3,2212	3,2403	60.429	204.094
04/05/2020	3,2403	3,1164	3,2117	3,1593	121.314	403.603
30/04/2020	3,3547	3,2498	3,3547	3,2498	55.474	191.840
29/04/2020	3,3451	3,2642	3,2880	3,3261	74.980	260.438
28/04/2020	3,3356	3,2451	3,3070	3,3356	99.576	345.920
27/04/2020	3,3356	3,2689	3,3023	3,2784	84.772	293.746
24/04/2020	3,2689	3,1926	3,2165	3,2117	110.269	374.426
23/04/2020	3,3070	3,2117	3,2403	3,2594	227.303	774.555
22/04/2020	3,3166	3,2308	3,2737	3,2498	40.764	139.866
21/04/2020	3,3070	3,2356	3,2689	3,2737	48.375	165.655
16/04/2020	3,3356	3,2594	3,3070	3,3309	102.559	357.526
15/04/2020	3,3356	3,2308	3,3356	3,2403	111.389	383.144
14/04/2020	3,3928	3,2403	3,2403	3,3309	140.246	492.767
09/04/2020	3,3976	3,2403	3,3356	3,2403	301.687	1.053.630
08/04/2020	3,4214	3,2403	3,3356	3,3214	141.951	497.398
07/04/2020	3,4405	3,2784	3,2784	3,3356	238.355	847.313
06/04/2020	3,2880	3,1069	3,1069	3,2784	190.770	638.428
03/04/2020	3,0973	2,9306	3,0068	2,9830	130.457	412.380
02/04/2020	3,1831	3,0164	3,1450	3,0306	240.351	773.592
01/04/2020	3,1641	3,0402	3,0878	3,1641	154.072	498.972
31/03/2020	3,5358	3,2117	3,4690	3,2117	393.459	1.397.085
30/03/2020	3,4690	3,1784	3,2737	3,4690	362.031	1.274.702
27/03/2020	3,3070	3,0306	3,1022	3,2737	585.899	1.964.965
26/03/2020	3,2403	2,8496	2,9544	3,1736	513.814	1.639.758
24/03/2020	3,0592	2,8591	2,8591	2,9734	196.786	609.644
23/03/2020	2,7734	2,6304	2,7639	2,7257	88.404	253.698
20/03/2020	2,9448	2,7734	2,8401	2,8306	225.442	674.555
19/03/2020	2,8496	2,5256	2,7639	2,6876	259.615	724.827
18/03/2020	2,5828	2,4875	2,5732	2,5732	88.090	234.581
17/03/2020	2,6114	2,4207	2,5637	2,6018	153.927	405.248
16/03/2020	2,6018	2,4541	2,6018	2,4875	235.060	619.904
13/03/2020	3,0020	2,7734	2,8591	2,8020	198.070	597.370
12/03/2020	2,8925	2,7495	2,7925	2,7734	220.499	649.489
11/03/2020	3,3404	2,9163	3,2403	3,0354	215.609	703.423
10/03/2020	3,3356	2,9734	3,0878	3,2403	311.710	1.034.947
09/03/2020	3,2928	2,8591	3,1450	2,8591	418.094	1.343.548
06/03/2020	3,5167	3,3547	3,4405	3,4405	168.548	606.203
05/03/2020	3,8026	3,4881	3,7550	3,5262	545.097	2.057.323
04/03/2020	3,7359	3,5739	3,6120	3,7168	394.619	1.522.070
03/03/2020	3,7454	3,5453	3,6883	3,5834	221.085	846.286
28/02/2020	3,6835	3,4309	3,6835	3,4309	351.029	1.298.363
27/02/2020	4,0695	3,6787	4,0504	3,6835	325.530	1.311.435
26/02/2020	4,2506	4,0647	4,2506	4,0647	203.427	876.095
25/02/2020	4,2839	4,1553	4,1934	4,2506	650.668	2.884.606
24/02/2020	4,2887	4,0886	4,2887	4,1457	762.885	3.350.972
21/02/2020	4,4603	4,3554	4,4412	4,3840	141.445	650.436
20/02/2020	4,5270	4,4317	4,4698	4,4317	708.198	3.315.988
19/02/2020	4,4698	4,4078	4,4126	4,4698	70.420	328.522
18/02/2020	4,4412	4,4031	4,4126	4,4126	656.901	3.043.207
17/02/2020	4,4603	4,4173	4,4221	4,4173	25.232	117.453
14/02/2020	4,4412	4,3411	4,4412	4,4173	542.954	2.504.098
13/02/2020	4,4650	4,3268	4,4173	4,3840	111.650	512.153
12/02/2020	4,5079	4,4078	4,4840	4,4126	124.229	580.943
11/02/2020	4,4698	4,3840	4,3840	4,4364	78.107	363.689
10/02/2020	4,4459	4,3459	4,3983	4,3459	62.654	288.568
07/02/2020	4,4984	4,4126	4,4840	4,4221	42.672	199.215
06/02/2020	4,5746	4,4984	4,5746	4,5079	61.218	291.309
05/02/2020	4,5746	4,4984	4,4984	4,5746	26.377	125.893
04/02/2020	4,5746	4,4793	4,4793	4,5460	48.874	232.436
03/02/2020	4,4698	4,3459	4,3840	4,4603	75.494	349.174
31/01/2020	4,5651	4,4126	4,5556	4,4603	74.937	351.864
30/01/2020	4,6413	4,5079	4,6413	4,5556	139.446	667.546
29/01/2020	4,7128	4,6509	4,6795	4,6509	44.610	219.013
28/01/2020	4,7318	4,6651	4,6747	4,6842	65.607	322.495
27/01/2020	4,7651	4,6699	4,7176	4,7128	96.925	478.187
24/01/2020	4,8128	4,7176	4,7318	4,8128	97.371	488.456
23/01/2020	4,7842	4,7271	4,7747	4,7318	77.983	388.810
22/01/2020	4,8033	4,6890	4,7842	4,7747	257.909	1.286.389
21/01/2020	4,8128	4,6223	4,7081	4,7651	290.184	1.436.877
20/01/2020	4,7081	4,6175	4,6604	4,7081	122.651	602.172
17/01/2020	4,6556	4,6032	4,6128	4,6128	109.655	532.775
16/01/2020	4,6651	4,5842	4,6175	4,6318	192.038	932.183
15/01/2020	4,6032	4,5174	4,5460	4,5746	127.225	610.034
14/01/2020	4,6032	4,5460	4,5746	4,5556	140.107	671.700
13/01/2020	4,6890	4,5556	4,5556	4,5842	206.283	1.002.375
10/01/2020	4,5793	4,5079	4,5412	4,5556	272.126	1.299.049
09/01/2020	4,5984	4,4793	4,4793	4,5460	139.026	665.597
08/01/2020	4,5412	4,4459	4,5412	4,4603	89.689	421.291
07/01/2020	4,5746	4,4364	4,4364	4,5412	152.410	726.475
03/01/2020	4,4936	4,4317	4,4745	4,4793	69.577	325.319
02/01/2020	4,5746	4,3887	4,4221	4,5365	160.336	756.253
31/12/2019	4,4221	4,3268	4,4126	4,4173	32.401	149.416
30/12/2019	4,4221	4,3554	4,3935	4,4173	113.375	522.622
27/12/2019	4,3840	4,3173	4,3173	4,3554	30.877	140.993
23/12/2019	4,3745	4,2410	4,2887	4,3173	288.235	1.306.351
20/12/2019	4,4603	4,2887	4,4269	4,2887	125.251	573.902
19/12/2019	4,4603	4,4031	4,4317	4,4269	100.768	468.168
18/12/2019	4,4745	4,3840	4,3840	4,4317	154.232	719.216
17/12/2019	4,4507	4,2934	4,3125	4,4126	323.215	1.490.833
16/12/2019	4,3649	4,2696	4,3268	4,3125	89.863	406.774
13/12/2019	4,4078	4,3364	4,3506	4,3411	140.136	641.821
12/12/2019	4,3268	4,2601	4,2887	4,3173	66.111	297.396
11/12/2019	4,3268	4,2220	4,2648	4,2696	108.991	487.581
10/12/2019	4,2506	4,1743	4,2506	4,2172	42.623	188.622
09/12/2019	4,2648	4,1839	4,1934	4,2458	58.114	256.829
06/12/2019	4,2887	4,1839	4,2744	4,2220	373.482	1.655.095
05/12/2019	4,3887	4,2601	4,3459	4,2601	283.901	1.277.202
04/12/2019	4,3459	4,2839	4,3125	4,3459	129.543	586.964
03/12/2019	4,3506	4,2934	4,3411	4,3173	109.583	497.578
02/12/2019	4,4317	4,3506	4,3649	4,3506	66.076	304.227
29/11/2019	4,4507	4,3459	4,3459	4,3792	101.881	469.643
28/11/2019	4,4126	4,3411	4,4126	4,3554	61.211	280.037
27/11/2019	4,4698	4,3792	4,3935	4,4126	46.126	213.082
26/11/2019	4,5174	4,3887	4,4031	4,3935	257.475	1.197.148
25/11/2019	4,3649	4,3220	4,3364	4,3601	41.637	189.886
22/11/2019	4,3173	4,2696	4,2696	4,3173	33.129	149.760
21/11/2019	4,3601	4,2315	4,3364	4,2792	222.941	1.008.507
20/11/2019	4,3554	4,3173	4,3554	4,3459	35.552	161.687
19/11/2019	4,3649	4,2934	4,3029	4,3554	95.083	432.283
18/11/2019	4,3554	4,2696	4,2887	4,3173	114.350	519.354
15/11/2019	4,3506	4,2553	4,2887	4,2648	129.204	581.962
14/11/2019	4,3125	4,1743	4,1934	4,2887	189.815	847.140
13/11/2019	4,2220	4,1362	4,1362	4,1934	127.103	557.162
12/11/2019	4,1790	4,1123	4,1362	4,1695	78.581	342.510
11/11/2019	4,2506	4,1314	4,2506	4,1648	81.657	356.728
08/11/2019	4,3220	4,1648	4,2839	4,1981	72.817	322.508
07/11/2019	4,3268	4,1839	4,1839	4,2553	392.281	1.762.166
06/11/2019	4,2887	4,2125	4,2887	4,2315	36.693	163.241
05/11/2019	4,3364	4,2506	4,3364	4,3029	43.030	193.140
04/11/2019	4,3601	4,3125	4,3364	4,3364	17.816	80.928
01/11/2019	4,3554	4,2887	4,2887	4,3029	318.017	1.433.704
31/10/2019	4,3364	4,2601	4,2601	4,2887	230.414	1.031.611
30/10/2019	4,3364	4,2887	4,2887	4,2887	146.478	660.768
29/10/2019	4,3220	4,2506	4,3220	4,2887	91.890	413.004
25/10/2019	4,2887	4,2506	4,2792	4,2553	67.456	302.546
24/10/2019	4,4031	4,2792	4,2887	4,3315	130.606	594.763
23/10/2019	4,3078	4,2601	4,2934	4,2601	26.608	119.737
22/10/2019	4,3649	4,2601	4,2601	4,2934	93.458	423.183
21/10/2019	4,3364	4,2410	4,2887	4,2601	45.039	202.935
18/10/2019	4,3173	4,2696	4,2887	4,2887	25.982	116.804
17/10/2019	4,3173	4,2506	4,2887	4,2887	75.606	340.399
16/10/2019	4,2887	4,2410	4,2887	4,2506	36.276	161.635
15/10/2019	4,3078	4,2410	4,2601	4,2410	78.207	349.913
14/10/2019	4,2887	4,2506	4,2696	4,2601	53.048	237.378
11/10/2019	4,2982	4,2506	4,2506	4,2601	110.261	493.760
10/10/2019	4,2648	4,1600	4,1600	4,2410	103.283	459.085
09/10/2019	4,2125	4,1457	4,1553	4,2125	77.185	339.364
08/10/2019	4,1839	4,0981	4,1553	4,1457	154.193	670.507
07/10/2019	4,2506	4,1553	4,2506	4,1553	15.897	69.899
04/10/2019	4,2648	4,1457	4,2648	4,2410	137.123	605.937
03/10/2019	4,2553	4,1695	4,1743	4,2315	254.755	1.128.554
02/10/2019	4,2982	4,1457	4,2982	4,1457	99.724	440.499
01/10/2019	4,4126	4,3315	4,4126	4,3459	52.354	240.304
30/09/2019	4,5031	4,3887	4,5031	4,3935	40.957	190.002
27/09/2019	4,5508	4,4793	4,5222	4,4888	162.663	769.609
26/09/2019	4,5460	4,4317	4,4317	4,5079	115.085	544.531
25/09/2019	4,5270	4,4126	4,5270	4,4317	47.092	219.930
24/09/2019	4,5793	4,4840	4,5174	4,5270	43.298	205.516
23/09/2019	4,5842	4,4888	4,5842	4,5126	106.508	507.229
20/09/2019	4,5793	4,5126	4,5746	4,5746	117.895	563.987
19/09/2019	4,5937	4,4603	4,5651	4,5746	90.086	428.688
18/09/2019	4,5270	4,4412	4,4412	4,4936	40.503	190.549
17/09/2019	4,5270	4,4173	4,5079	4,4412	29.984	140.443
16/09/2019	4,5698	4,4507	4,4793	4,5270	110.527	524.842
13/09/2019	4,5603	4,4936	4,5270	4,5270	35.627	168.857
12/09/2019	4,5651	4,5031	4,5174	4,5126	32.942	156.549
11/09/2019	4,5460	4,4412	4,4507	4,5174	52.849	249.457
10/09/2019	4,5270	4,4507	4,4984	4,4888	27.274	128.557
09/09/2019	4,6509	4,4936	4,5746	4,4984	119.531	574.628
06/09/2019	4,6413	4,5556	4,5937	4,5746	65.930	317.506
05/09/2019	4,5937	4,4078	4,4078	4,5937	92.232	439.453
04/09/2019	4,4459	4,3887	4,4412	4,4078	38.041	176.160
03/09/2019	4,4698	4,4078	4,4507	4,4126	22.312	103.813
02/09/2019	4,4745	4,3745	4,4317	4,4554	49.660	230.148
30/08/2019	4,4793	4,4126	4,4603	4,4554	70.062	327.274
29/08/2019	4,4745	4,3506	4,3983	4,4698	61.151	285.556
28/08/2019	4,4031	4,2982	4,3649	4,3983	59.257	270.888
27/08/2019	4,3649	4,2410	4,3554	4,3649	53.424	242.935
26/08/2019	4,3268	4,2458	4,2982	4,2792	42.859	192.293
23/08/2019	4,4221	4,2506	4,3554	4,3697	78.405	359.854
22/08/2019	4,4031	4,2887	4,3840	4,3554	34.146	156.293
21/08/2019	4,3935	4,2506	4,2982	4,3364	30.649	139.580
20/08/2019	4,3840	4,3029	4,3840	4,3268	21.868	99.441
19/08/2019	4,3840	4,1171	4,1743	4,3459	120.932	541.930
16/08/2019	4,1743	4,0886	4,1123	4,0886	50.075	215.451
14/08/2019	4,2410	4,0837	4,1457	4,1267	113.517	493.415
13/08/2019	4,2601	4,0886	4,2029	4,1076	150.390	658.886
12/08/2019	4,3840	4,2410	4,3840	4,2648	55.171	247.802
09/08/2019	4,4221	4,3506	4,4221	4,3649	29.350	135.279
08/08/2019	4,4507	4,3840	4,4317	4,4126	41.856	193.558
07/08/2019	4,5270	4,4031	4,4793	4,4031	58.783	276.141
06/08/2019	4,5746	4,4507	4,4507	4,4507	70.779	333.280
05/08/2019	4,7032	4,4507	4,7032	4,4507	103.116	496.180
02/08/2019	4,6795	4,5651	4,5746	4,6604	192.509	959.547
01/08/2019	4,7557	4,6318	4,7223	4,7367	49.430	245.267
31/07/2019	4,7367	4,6604	4,6699	4,7223	88.537	437.156
30/07/2019	4,7651	4,6795	4,7176	4,6890	44.501	219.801
29/07/2019	4,7937	4,7223	4,7462	4,7271	41.293	205.686
26/07/2019	4,7651	4,6842	4,7651	4,7462	64.388	318.615
25/07/2019	4,8319	4,7462	4,8033	4,7651	200.834	1.009.336
24/07/2019	4,8128	4,6937	4,6937	4,7462	137.198	685.786
23/07/2019	4,7557	4,6604	4,7557	4,6937	43.247	213.153
22/07/2019	4,7651	4,7176	4,7651	4,7176	46.472	231.723
19/07/2019	4,7651	4,6890	4,7651	4,7414	65.952	326.852
18/07/2019	4,7651	4,7176	4,7462	4,7367	83.598	416.371
17/07/2019	4,7462	4,6699	4,7176	4,7462	62.998	312.596
16/07/2019	4,7604	4,6556	4,6890	4,6699	82.381	407.054
15/07/2019	4,7651	4,5937	4,7651	4,6509	101.714	496.172
12/07/2019	4,7557	4,6509	4,7176	4,7176	65.445	321.512
11/07/2019	4,8509	4,6890	4,7081	4,7176	93.951	469.435
10/07/2019	4,7747	4,6079	4,6079	4,7367	122.224	607.645
09/07/2019	4,8033	4,6079	4,7842	4,6079	107.533	531.884
08/07/2019	4,9844	4,7651	4,9844	4,8319	187.592	954.772
05/07/2019	4,9558	4,7842	4,9367	4,9272	333.569	1.704.189
04/07/2019	4,9558	4,8605	4,9081	4,9081	174.094	897.917
03/07/2019	4,9367	4,7651	4,8033	4,8605	309.754	1.582.985
02/07/2019	4,8223	4,7462	4,8223	4,7651	49.962	250.167
01/07/2019	4,8223	4,6699	4,7176	4,7651	117.439	586.637
28/06/2019	4,7176	4,6032	4,6890	4,6699	167.327	821.365
27/06/2019	4,7032	4,6413	4,6699	4,6699	297.411	1.456.796
26/06/2019	4,6699	4,6413	4,6699	4,6699	88.797	434.423
25/06/2019	4,6985	4,6223	4,6223	4,6604	143.321	701.474
24/06/2019	4,6699	4,6032	4,6079	4,6461	172.756	842.512
21/06/2019	4,6699	4,4459	4,4459	4,6699	335.443	1.628.207
20/06/2019	4,6128	4,5365	4,5746	4,5793	55.221	265.452
19/06/2019	4,6509	4,5651	4,6032	4,5937	39.191	189.461
18/06/2019	4,6318	4,5270	4,6032	4,6223	180.445	870.846
14/06/2019	4,6223	4,5270	4,5889	4,6032	55.983	268.783
13/06/2019	4,6318	4,5031	4,5365	4,5889	309.916	1.486.534
12/06/2019	4,6604	4,5365	4,6128	4,5365	123.269	595.708
11/06/2019	4,6842	4,5412	4,6699	4,6128	173.247	838.284
10/06/2019	4,6699	4,5365	4,5365	4,6223	179.819	871.690
07/06/2019	4,5460	4,4317	4,5460	4,4793	47.315	221.740
06/06/2019	4,6413	4,5079	4,5079	4,5079	41.940	200.527
05/06/2019	4,6175	4,4554	4,5460	4,5698	56.866	271.140
04/06/2019	4,6699	4,4793	4,6699	4,5460	135.567	646.502
03/06/2019	4,7081	4,4888	4,5460	4,6699	215.505	1.045.971
31/05/2019	4,5698	4,3078	4,3078	4,5270	233.877	1.103.859
30/05/2019	4,4126	4,1934	4,2029	4,3792	339.450	1.550.076
29/05/2019	4,2696	4,1839	4,2601	4,1934	141.255	625.723
28/05/2019	4,3840	4,1934	4,3554	4,1934	233.847	1.050.141
27/05/2019	4,3078	4,0123	4,1648	4,2887	238.098	1.047.854
24/05/2019	3,9027	3,8359	3,9027	3,8407	24.228	98.064
23/05/2019	3,8979	3,8122	3,8598	3,8693	20.763	84.111
22/05/2019	3,8693	3,7836	3,7836	3,8598	25.845	103.982
21/05/2019	3,8550	3,7931	3,8122	3,8122	52.013	208.496
20/05/2019	3,8789	3,7979	3,8407	3,7979	81.459	326.379
17/05/2019	3,9027	3,8312	3,8884	3,8645	45.585	185.276
16/05/2019	3,9694	3,8550	3,9551	3,8789	34.867	143.119
15/05/2019	4,0409	3,8789	4,0409	3,9456	93.175	385.382
14/05/2019	3,9694	3,8503	3,9075	3,9265	74.399	305.640
13/05/2019	4,0981	3,8789	4,0886	3,8789	88.546	367.823
10/05/2019	4,1743	4,0170	4,0981	4,0837	54.835	235.999
09/05/2019	4,1219	4,0409	4,0886	4,0504	40.501	172.892
08/05/2019	4,1695	4,0886	4,1076	4,1171	26.957	116.745
07/05/2019	4,2410	4,1267	4,1505	4,1267	36.799	161.863
06/05/2019	4,2887	4,1553	4,2887	4,1648	40.840	179.886
03/05/2019	4,3364	4,2458	4,2458	4,3078	26.461	119.640
02/05/2019	4,3220	4,2267	4,2887	4,2601	10.594	47.431
30/04/2019	4,2934	4,2076	4,2076	4,2696	28.276	126.395
25/04/2019	4,2601	4,1790	4,2601	4,2076	19.264	85.154
24/04/2019	4,2315	4,1600	4,2220	4,1934	46.589	205.092
23/04/2019	4,3411	4,2315	4,2982	4,2315	65.796	295.196
18/04/2019	4,3459	4,2887	4,2982	4,2982	71.721	325.520
17/04/2019	4,4126	4,3268	4,4031	4,3268	68.050	312.481
16/04/2019	4,4317	4,3268	4,3935	4,3506	63.434	291.107
15/04/2019	4,4507	4,3601	4,3792	4,3935	53.874	248.705
12/04/2019	4,4554	4,3554	4,4031	4,3554	63.239	291.498
11/04/2019	4,4793	4,3554	4,3554	4,4507	90.399	423.302
10/04/2019	4,4603	4,3554	4,4317	4,3840	38.115	176.398
09/04/2019	4,4793	4,3364	4,3411	4,4412	92.034	424.997
08/04/2019	4,4221	4,2601	4,2982	4,4126	44.761	205.887
05/04/2019	4,3649	4,2410	4,3078	4,3220	29.371	132.864
04/04/2019	4,2982	4,2315	4,2601	4,2839	27.868	125.224
03/04/2019	4,3411	4,2410	4,3411	4,2601	20.420	91.782
02/04/2019	4,3840	4,2125	4,2458	4,2315	78.878	355.456
01/04/2019	4,2887	4,1076	4,1219	4,2887	93.633	412.071
29/03/2019	4,1267	3,9789	4,0647	4,0886	80.582	344.820
28/03/2019	4,0504	3,9551	4,0075	4,0314	48.937	204.663
27/03/2019	4,0981	4,0075	4,0218	4,0075	23.123	98.218
26/03/2019	4,0409	3,9456	4,0028	4,0218	41.385	173.277
22/03/2019	4,0886	4,0028	4,0695	4,0314	23.955	101.582
21/03/2019	4,1362	4,0600	4,1171	4,0837	45.721	196.722
20/03/2019	4,1362	4,0600	4,0886	4,1171	38.737	166.584
19/03/2019	4,2029	4,1171	4,1839	4,1171	111.584	488.163
18/03/2019	4,2125	4,1171	4,1790	4,1219	48.847	212.606
15/03/2019	4,1743	4,1123	4,1123	4,1362	125.383	543.183
14/03/2019	4,1409	3,9694	3,9980	4,1123	91.775	391.911
13/03/2019	4,0028	3,9551	3,9837	3,9932	39.051	163.255
12/03/2019	4,0314	3,9265	3,9265	3,9932	19.916	83.455
08/03/2019	4,0028	3,8217	3,9456	4,0028	178.894	740.461
07/03/2019	4,0266	3,9265	4,0028	3,9837	96.899	405.100
06/03/2019	4,0266	3,9456	3,9932	4,0266	39.012	163.048
05/03/2019	4,0123	3,9217	3,9647	3,9932	40.613	169.029
04/03/2019	4,0361	3,9598	4,0123	4,0314	111.889	469.624
01/03/2019	4,0075	3,8884	3,9837	4,0028	99.571	415.135
28/02/2019	3,9837	3,8026	3,8073	3,9837	286.281	1.174.662
27/02/2019	3,8455	3,7836	3,8407	3,8122	125.128	500.367
26/02/2019	3,8836	3,7645	3,7884	3,8122	330.017	1.322.828
25/02/2019	3,7884	3,6645	3,6787	3,7884	290.415	1.137.136
22/02/2019	3,7026	3,6597	3,6787	3,6978	82.865	320.232
21/02/2019	3,6978	3,6215	3,6406	3,6740	240.971	923.646
20/02/2019	3,6406	3,6025	3,6359	3,6406	55.266	209.977
19/02/2019	3,7264	3,6215	3,7168	3,6311	131.015	507.177
18/02/2019	3,7454	3,6264	3,6311	3,7264	110.881	429.342
15/02/2019	3,6692	3,6120	3,6215	3,6311	21.237	80.990
14/02/2019	3,6406	3,6025	3,6025	3,6168	31.716	120.879
13/02/2019	3,6692	3,5929	3,6025	3,6311	29.358	111.278
12/02/2019	3,6692	3,5978	3,6025	3,6311	37.035	140.970
11/02/2019	3,6406	3,5644	3,5644	3,6025	48.376	183.617
08/02/2019	3,6501	3,5596	3,5929	3,6025	23.949	90.857
07/02/2019	3,6406	3,5596	3,6025	3,5596	22.630	85.650
06/02/2019	3,6454	3,5167	3,5453	3,6454	94.584	358.962
05/02/2019	3,6073	3,5167	3,5834	3,5167	129.233	482.161
04/02/2019	3,5453	3,5072	3,5072	3,5453	67.773	250.983
01/02/2019	3,4929	3,4595	3,4690	3,4881	33.087	120.842
31/01/2019	3,5453	3,4739	3,5262	3,4786	44.731	165.022
30/01/2019	3,5406	3,4976	3,5167	3,4976	50.886	187.938
29/01/2019	3,5548	3,4690	3,5262	3,5167	32.662	120.360
28/01/2019	3,5739	3,4690	3,5167	3,4834	202.960	746.162
25/01/2019	3,5310	3,4309	3,4309	3,4595	118.070	432.482
24/01/2019	3,4786	3,4214	3,4500	3,4309	39.240	141.684
23/01/2019	3,4976	3,4167	3,4595	3,4500	39.597	143.063
22/01/2019	3,4976	3,3833	3,3833	3,4500	248.923	906.792
21/01/2019	3,5072	3,3642	3,3928	3,3928	58.881	209.696
18/01/2019	3,4786	3,3547	3,4786	3,3547	64.232	228.954
17/01/2019	3,5025	3,4214	3,4643	3,4214	12.802	46.314
16/01/2019	3,4786	3,4262	3,4262	3,4786	21.908	79.548
15/01/2019	3,4976	3,3881	3,4786	3,4309	23.715	85.224
14/01/2019	3,4786	3,3833	3,4023	3,4786	17.989	65.103
11/01/2019	3,5453	3,4548	3,4929	3,5025	25.211	92.673
10/01/2019	3,5453	3,4690	3,5310	3,5262	68.143	251.712
09/01/2019	3,5215	3,4595	3,4929	3,5215	66.195	242.706
08/01/2019	3,5215	3,4643	3,4643	3,4834	73.308	268.675
07/01/2019	3,4881	3,4500	3,4786	3,4500	24.716	89.886
04/01/2019	3,4786	3,4214	3,4786	3,4453	19.310	69.942
03/01/2019	3,4405	3,4119	3,4214	3,4214	58.603	210.505
02/01/2019	3,5262	3,4453	3,5262	3,4500	14.550	52.831
31/12/2018	3,5262	3,4453	3,4881	3,5262	9.617	35.183
28/12/2018	3,5025	3,4023	3,4214	3,4453	39.275	141.956
27/12/2018	3,6597	3,4214	3,6025	3,4214	32.643	119.269
21/12/2018	3,6501	3,5358	3,6025	3,5358	35.037	131.321
20/12/2018	3,6120	3,4548	3,4595	3,6025	65.784	244.725
19/12/2018	3,5310	3,4405	3,5167	3,5167	73.719	269.983
18/12/2018	3,6120	3,4881	3,5978	3,5167	766.472	2.888.146
17/12/2018	3,6883	3,6120	3,6883	3,6120	45.186	172.946
14/12/2018	3,7740	3,6787	3,7740	3,7168	9.470	36.919
13/12/2018	3,8169	3,7454	3,8169	3,7740	23.720	94.210
12/12/2018	3,8407	3,7598	3,8169	3,8169	50.329	201.382
11/12/2018	3,8122	3,7550	3,8026	3,8122	15.368	61.347
10/12/2018	3,8931	3,7550	3,8264	3,7550	14.707	58.625
07/12/2018	3,9361	3,8264	3,8931	3,9075	37.896	154.618
06/12/2018	3,9170	3,7836	3,8979	3,8884	130.398	528.444
05/12/2018	3,9361	3,8122	3,8407	3,8979	41.017	166.411
04/12/2018	3,9361	3,8169	3,8169	3,9075	77.015	315.981
03/12/2018	3,8598	3,6215	3,6501	3,8550	230.139	904.108
30/11/2018	3,6787	3,4881	3,5739	3,6787	117.790	447.055
29/11/2018	3,6120	3,3547	3,4071	3,5739	81.681	297.113
28/11/2018	3,4071	3,3451	3,3786	3,3500	37.847	133.830
27/11/2018	3,4405	3,3833	3,4309	3,4023	15.962	57.142
26/11/2018	3,5453	3,4214	3,4786	3,4309	42.675	155.334
23/11/2018	3,4976	3,4405	3,4929	3,4405	13.421	48.720
22/11/2018	3,4881	3,4548	3,4786	3,4548	19.249	70.038
21/11/2018	3,5501	3,4786	3,5262	3,4786	26.659	98.172
20/11/2018	3,6168	3,5215	3,6168	3,5215	120.158	446.782
19/11/2018	3,7264	3,5929	3,6883	3,5929	17.575	67.167
16/11/2018	3,7073	3,6025	3,6978	3,7073	68.083	260.148
15/11/2018	3,8026	3,7073	3,7359	3,7121	27.195	106.671
14/11/2018	3,7836	3,7168	3,7359	3,7454	22.683	89.181
13/11/2018	3,8217	3,6501	3,6692	3,8122	123.997	487.241
12/11/2018	3,7407	3,6549	3,6883	3,6978	28.473	110.477
09/11/2018	3,7884	3,6883	3,7073	3,6978	18.332	71.736
08/11/2018	3,8407	3,7026	3,7503	3,7168	37.478	148.260
07/11/2018	3,8455	3,6835	3,6835	3,7503	80.328	318.180
06/11/2018	3,6740	3,5453	3,6025	3,6597	61.452	234.107
05/11/2018	3,6692	3,5072	3,5453	3,5215	94.959	356.509
02/11/2018	3,6454	3,5644	3,6406	3,5739	60.213	227.069
01/11/2018	3,7121	3,6215	3,7121	3,6215	32.806	125.755
31/10/2018	3,7931	3,7121	3,7931	3,7168	31.051	121.584
30/10/2018	3,8503	3,7168	3,8503	3,7168	37.144	146.716
29/10/2018	3,8122	3,7359	3,7598	3,8122	37.951	150.721
26/10/2018	3,7359	3,6311	3,6787	3,7168	24.385	94.338
25/10/2018	3,7788	3,6501	3,7168	3,6645	44.231	171.331
24/10/2018	3,7931	3,6692	3,7168	3,7359	71.151	278.004
23/10/2018	3,8026	3,7264	3,8026	3,7264	57.021	225.040
22/10/2018	3,9456	3,8122	3,9217	3,8122	92.511	374.464
19/10/2018	4,0123	3,9170	4,0028	3,9170	40.920	169.418
18/10/2018	4,0456	3,9598	4,0028	4,0028	48.780	204.757
17/10/2018	4,0551	3,9456	3,9884	3,9647	39.429	164.398
16/10/2018	4,0790	3,9884	4,0790	3,9884	36.991	156.388
15/10/2018	4,0647	3,9551	3,9551	4,0647	17.627	74.732
12/10/2018	4,0456	3,9456	4,0123	4,0123	23.342	98.051
11/10/2018	4,0456	3,8598	3,9075	3,9361	58.482	240.804
10/10/2018	4,0170	3,9312	3,9312	3,9361	45.191	188.445
09/10/2018	4,1267	3,9265	4,0981	3,9312	165.063	685.245
08/10/2018	4,1839	4,0790	4,1839	4,0981	47.254	203.765
05/10/2018	4,2601	4,0981	4,2601	4,1553	89.688	389.836
04/10/2018	4,3078	4,1028	4,2172	4,1934	82.621	366.840
03/10/2018	4,2220	4,0981	4,2125	4,2125	71.721	312.798
02/10/2018	4,2029	4,1743	4,1839	4,1934	50.015	219.771
01/10/2018	4,3078	4,1219	4,1648	4,1839	126.339	565.903
28/09/2018	4,2362	4,1362	4,1743	4,1648	82.504	360.555
27/09/2018	4,2792	4,1981	4,2792	4,2125	13.925	61.903
26/09/2018	4,2601	4,1362	4,1553	4,2506	24.130	105.871
25/09/2018	4,2506	4,1648	4,1981	4,1934	15.688	69.158
24/09/2018	4,2220	4,1457	4,2220	4,1600	16.209	70.776
21/09/2018	4,1934	4,0504	4,0504	4,1886	144.426	630.719
20/09/2018	4,2315	4,0504	4,1934	4,0504	239.012	1.051.282
19/09/2018	4,2362	4,0551	4,0981	4,1934	56.968	249.262
18/09/2018	4,0837	3,9742	4,0551	4,0695	44.250	187.723
17/09/2018	4,1076	4,0170	4,0409	4,0218	39.871	168.928
14/09/2018	4,1028	4,0218	4,0600	4,0981	30.644	130.870
13/09/2018	4,1648	4,0123	4,0600	4,0123	48.690	207.599
12/09/2018	4,1934	4,0314	4,0551	4,0742	30.927	132.950
11/09/2018	4,2125	4,0790	4,1648	4,0790	23.457	101.803
10/09/2018	4,2553	3,9647	3,9647	4,1362	47.456	206.195
07/09/2018	4,0981	3,9647	4,0123	3,9647	36.170	152.253
06/09/2018	4,1171	4,0028	4,0123	4,0028	44.459	188.463
05/09/2018	4,1553	4,0028	4,0790	4,0266	80.389	344.557
04/09/2018	4,2172	4,0314	4,1743	4,0504	102.958	444.575
03/09/2018	4,3078	4,1886	4,2887	4,2410	2.056.377	9.201.725
31/08/2018	4,2648	4,1362	4,2172	4,2648	22.825	101.373
30/08/2018	4,3315	4,2220	4,2982	4,2362	39.322	176.222
29/08/2018	4,3649	4,2315	4,2792	4,3601	20.151	90.983
28/08/2018	4,3554	4,2887	4,3554	4,3078	14.292	64.473
27/08/2018	4,3745	4,2887	4,2887	4,3364	18.380	83.640
24/08/2018	4,3268	4,2601	4,3268	4,2934	19.329	87.008
23/08/2018	4,3268	4,0695	4,1457	4,3268	63.314	279.022
22/08/2018	4,1457	4,0028	4,0075	4,1171	20.358	86.957
21/08/2018	4,1171	3,9265	4,0886	4,0742	74.737	313.313
20/08/2018	4,1267	4,0409	4,0695	4,0886	43.738	186.853
17/08/2018	4,1648	4,0551	4,0600	4,0600	46.832	200.952
16/08/2018	4,2410	4,0600	4,2410	4,0600	36.098	156.705
14/08/2018	4,2601	4,1934	4,2506	4,1934	21.778	96.306
13/08/2018	4,3459	4,2315	4,2887	4,2315	18.094	80.638
10/08/2018	4,3649	4,2887	4,3649	4,2887	20.224	91.587
09/08/2018	4,3983	4,2982	4,3173	4,3840	14.324	65.457
08/08/2018	4,4126	4,2887	4,4126	4,2887	16.058	72.751
07/08/2018	4,4126	4,3601	4,3601	4,3840	5.140	23.696
06/08/2018	4,3745	4,2982	4,3745	4,3554	18.749	85.422
03/08/2018	4,3745	4,3173	4,3554	4,3364	20.206	95.117
02/08/2018	4,5412	4,4507	4,5412	4,4507	12.455	58.393
01/08/2018	4,5556	4,4698	4,4698	4,5079	21.870	103.534
31/07/2018	4,4936	4,3840	4,3840	4,4698	56.211	261.478
30/07/2018	4,3935	4,3649	4,3649	4,3792	15.741	72.352
27/07/2018	4,4031	4,3364	4,3364	4,3649	7.560	34.618
26/07/2018	4,3840	4,3364	4,3840	4,3840	113.230	520.495
25/07/2018	4,3840	4,3459	4,3459	4,3840	142.324	654.576
24/07/2018	4,3983	4,3173	4,3792	4,3983	21.278	97.487
23/07/2018	4,3887	4,3364	4,3840	4,3601	7.441	34.081
20/07/2018	4,3983	4,2887	4,3554	4,3840	55.998	254.622
19/07/2018	4,3840	4,3506	4,3601	4,3506	44.150	202.061
18/07/2018	4,3887	4,3649	4,3887	4,3745	60.653	278.876
17/07/2018	4,3840	4,3649	4,3840	4,3649	22.631	103.928
16/07/2018	4,4221	4,3840	4,4221	4,4078	19.986	92.035
13/07/2018	4,3840	4,3268	4,3268	4,3364	33.543	153.314
12/07/2018	4,3840	4,3364	4,3745	4,3364	149.655	686.470
11/07/2018	4,4459	4,3745	4,4031	4,3745	55.395	256.227
10/07/2018	4,4507	4,3792	4,4078	4,4459	41.473	192.436
09/07/2018	4,4984	4,3887	4,4507	4,3887	11.300	52.741
06/07/2018	4,4317	4,3935	4,4221	4,4317	11.941	55.308
05/07/2018	4,4507	4,3887	4,4078	4,4126	93.071	432.673
04/07/2018	4,4221	4,3792	4,4126	4,4126	11.037	50.945
03/07/2018	4,4603	4,3649	4,4317	4,4221	23.514	108.907
02/07/2018	4,4698	4,3792	4,3840	4,4078	38.902	179.654
29/06/2018	4,4364	4,3649	4,3649	4,4317	100.722	467.159
28/06/2018	4,5317	4,3887	4,5317	4,3887	45.960	214.102
27/06/2018	4,5270	4,4173	4,5270	4,5174	68.814	322.323
26/06/2018	4,4984	4,4507	4,4603	4,4888	15.477	72.705
25/06/2018	4,5270	4,4412	4,5270	4,4412	35.676	167.581
22/06/2018	4,6985	4,4984	4,6985	4,5270	37.222	180.145
21/06/2018	4,5937	4,4507	4,4507	4,5270	44.111	210.000
20/06/2018	4,4888	4,4507	4,4793	4,4507	17.952	84.159
19/06/2018	4,4793	4,4603	4,4603	4,4698	29.166	137.014
18/06/2018	4,4984	4,3935	4,3935	4,4603	32.763	153.837
15/06/2018	4,6032	4,4507	4,5126	4,4650	92.265	434.016
14/06/2018	4,5508	4,4793	4,4793	4,5126	48.120	227.829
13/06/2018	4,5842	4,4412	4,4840	4,5126	40.219	189.188
12/06/2018	4,5603	4,4603	4,5556	4,4840	47.019	221.961
11/06/2018	4,5698	4,4603	4,5270	4,4603	41.495	196.596
08/06/2018	4,5937	4,5270	4,5793	4,5270	27.367	130.789
07/06/2018	4,6699	4,5603	4,5603	4,6223	62.655	303.878
06/06/2018	4,6699	4,5270	4,5793	4,5746	21.030	101.403
05/06/2018	4,6175	4,5556	4,5937	4,5793	37.839	181.949
04/06/2018	4,7081	4,6223	4,6223	4,6461	31.452	154.045
01/06/2018	4,7271	4,6032	4,7271	4,6985	321.578	1.580.783
31/05/2018	4,7271	4,5412	4,5556	4,7271	100.141	489.827
30/05/2018	4,6223	4,4173	4,5079	4,6223	76.068	363.628
29/05/2018	4,4888	4,3649	4,4317	4,4888	110.215	509.120
25/05/2018	4,6223	4,4603	4,5889	4,5031	63.271	299.847
24/05/2018	4,7176	4,5317	4,7176	4,5317	35.899	172.676
23/05/2018	4,7367	4,6032	4,6699	4,6223	34.817	170.510
22/05/2018	4,6699	4,5174	4,5508	4,6509	95.086	459.018
21/05/2018	4,5746	4,4840	4,5270	4,5174	130.600	620.474
18/05/2018	4,6509	4,4412	4,5746	4,4603	196.861	934.041
17/05/2018	4,6699	4,5270	4,6699	4,5842	80.836	388.437
16/05/2018	4,7747	4,5460	4,7557	4,5746	246.358	1.197.463
15/05/2018	4,8605	4,7271	4,8223	4,7271	67.800	338.530
14/05/2018	4,9367	4,7842	4,9367	4,8795	15.451	78.773
11/05/2018	4,9367	4,8319	4,8319	4,9272	21.337	109.619
10/05/2018	4,9081	4,7937	4,8986	4,8128	16.835	85.269
09/05/2018	4,9367	4,8414	4,8890	4,9081	20.177	103.974
08/05/2018	4,8890	4,5746	4,8414	4,8890	80.855	403.741
07/05/2018	4,9176	4,7937	4,8033	4,8414	45.612	233.182
04/05/2018	4,9367	4,7842	4,9367	4,9272	48.925	248.243
03/05/2018	4,9844	4,8700	4,9844	4,8890	85.887	441.796
02/05/2018	5,0034	4,9367	4,9367	4,9844	43.953	229.142
30/04/2018	4,9748	4,8700	4,8700	4,9558	62.946	325.616
27/04/2018	4,9081	4,8128	4,8414	4,8700	24.401	124.487
26/04/2018	4,9081	4,8033	4,8223	4,8128	29.928	152.464
25/04/2018	4,9176	4,7557	4,9176	4,7842	53.690	269.828
24/04/2018	4,9176	4,7747	4,8509	4,9176	37.859	192.056
23/04/2018	5,0034	4,8128	4,9367	4,8414	62.097	320.084
20/04/2018	4,9367	4,7937	4,8033	4,9367	53.673	272.404
19/04/2018	4,9367	4,8414	4,8986	4,8414	36.213	185.754
18/04/2018	4,9558	4,8700	4,9462	4,9272	62.710	323.169
17/04/2018	4,9748	4,8414	4,8414	4,9367	160.948	833.965
16/04/2018	4,9081	4,6985	4,7081	4,8986	181.399	921.910
13/04/2018	4,7271	4,5270	4,6032	4,6699	98.016	479.649
12/04/2018	4,5984	4,4603	4,5079	4,5842	56.031	267.542
11/04/2018	4,5746	4,4221	4,5698	4,4888	82.589	387.812
10/04/2018	4,6032	4,4888	4,5937	4,5126	79.768	379.155
05/04/2018	4,5079	4,3315	4,3315	4,4603	261.247	1.223.183
04/04/2018	4,4317	4,3125	4,3745	4,3315	52.727	241.032
03/04/2018	4,4317	4,3411	4,4221	4,3745	97.036	446.258
29/03/2018	4,5937	4,4317	4,5556	4,4317	35.944	169.520
28/03/2018	4,5508	4,4603	4,5508	4,5365	46.944	221.453
27/03/2018	4,5746	4,5174	4,5174	4,5746	148.293	706.626
26/03/2018	4,4603	4,4031	4,4603	4,4317	65.857	305.988
23/03/2018	4,4793	4,3506	4,3840	4,4317	73.926	343.174
22/03/2018	4,4603	4,3697	4,4031	4,3745	118.420	544.745
21/03/2018	4,5365	4,3983	4,5317	4,4126	169.641	789.627
20/03/2018	4,5508	4,4698	4,5079	4,4793	160.432	758.009
19/03/2018	4,5984	4,5270	4,5746	4,5270	130.069	621.231
16/03/2018	4,6795	4,5793	4,6795	4,5793	200.589	966.840
15/03/2018	4,6699	4,5937	4,6699	4,6223	57.661	279.258
14/03/2018	4,7367	4,6318	4,7318	4,6413	64.346	314.684
13/03/2018	4,7651	4,7081	4,7651	4,7318	123.506	612.491
12/03/2018	4,8128	4,6509	4,6699	4,7271	225.711	1.122.646
09/03/2018	4,7128	4,6223	4,6699	4,6651	101.006	494.688
08/03/2018	4,6699	4,5746	4,5937	4,6699	179.160	868.781
07/03/2018	4,7271	4,5793	4,6795	4,5793	31.216	152.203
06/03/2018	4,7367	4,6795	4,6795	4,7223	77.336	382.810
05/03/2018	4,7557	4,5746	4,7271	4,6079	85.295	414.679
02/03/2018	4,8414	4,7271	4,8319	4,7271	101.087	504.211
01/03/2018	4,8795	4,8033	4,8605	4,8509	146.572	745.837
28/02/2018	4,9081	4,8414	4,8605	4,8795	152.164	778.513
27/02/2018	4,9176	4,7747	4,9081	4,9176	55.571	280.930
26/02/2018	4,9653	4,8414	4,9653	4,8509	60.960	311.625
23/02/2018	5,0320	4,9176	5,0130	4,9748	38.672	201.885
22/02/2018	4,9939	4,8605	4,9558	4,9748	46.497	239.476
21/02/2018	5,0130	4,8890	5,0130	4,8986	68.196	351.057
20/02/2018	5,0987	4,9558	5,0987	4,9748	62.708	329.353
16/02/2018	5,0987	5,0225	5,0892	5,0797	93.826	498.302
15/02/2018	5,1083	5,0606	5,0987	5,0892	604.642	3.229.062
14/02/2018	5,0892	5,0034	5,0892	5,0511	39.980	210.932
13/02/2018	5,0987	4,9748	5,0511	5,0892	65.508	346.684
12/02/2018	5,2131	5,0511	5,1464	5,0797	58.697	316.061
09/02/2018	5,1940	5,0225	5,1273	5,0892	90.957	485.906
08/02/2018	5,2417	5,1940	5,2417	5,2226	115.019	631.685
07/02/2018	5,2703	5,1845	5,2703	5,2417	157.177	864.175
06/02/2018	5,2322	5,0034	5,1178	5,2322	291.304	1.572.480
05/02/2018	5,3179	5,2322	5,3179	5,2703	122.961	679.872
02/02/2018	5,4704	5,3465	5,3942	5,4418	49.570	280.943
01/02/2018	5,5276	5,3751	5,4800	5,4228	194.302	1.116.347
31/01/2018	5,4800	5,2417	5,3465	5,4800	124.594	704.940
30/01/2018	5,4800	5,2512	5,4800	5,3465	101.546	572.211
29/01/2018	5,5276	5,3942	5,4418	5,4800	220.988	1.264.826
26/01/2018	5,5371	5,4514	5,5086	5,4514	111.228	642.689
25/01/2018	5,5943	5,4037	5,4514	5,4895	212.711	1.232.478
24/01/2018	5,4895	5,3370	5,4800	5,4514	273.113	1.561.845
23/01/2018	5,4704	5,3084	5,3370	5,4323	230.695	1.305.201
22/01/2018	5,3275	5,2417	5,2893	5,2893	96.736	537.336
19/01/2018	5,3084	5,0987	5,2226	5,2893	153.797	846.890
18/01/2018	5,2417	5,0892	5,2322	5,1273	178.324	967.545
17/01/2018	5,2893	5,1654	5,2893	5,1845	180.218	986.381
16/01/2018	5,3751	5,2893	5,3084	5,3179	71.669	399.866
15/01/2018	5,3179	5,2322	5,3179	5,3084	68.561	379.374
12/01/2018	5,3179	5,1940	5,3179	5,3179	122.540	676.184
11/01/2018	5,2798	5,2036	5,2417	5,2512	155.444	855.504
10/01/2018	5,3656	5,1369	5,3275	5,2417	202.312	1.115.952
09/01/2018	5,3179	5,1750	5,2417	5,3084	153.735	846.412
08/01/2018	5,2512	5,0987	5,2131	5,2512	131.344	715.009
05/01/2018	5,2131	5,0892	5,1845	5,2131	101.069	548.605
04/01/2018	5,1940	5,0415	5,0987	5,1369	177.566	957.549
03/01/2018	5,0987	4,9844	5,0701	5,0987	86.525	459.081
02/01/2018	5,0701	4,9844	5,0130	5,0701	93.368	493.128
29/12/2017	5,0225	4,8033	4,8700	5,0130	171.752	897.220
28/12/2017	4,9176	4,8128	4,9081	4,8986	99.625	509.503
27/12/2017	4,9558	4,8605	4,9462	4,8890	79.254	408.228
22/12/2017	4,9558	4,8509	4,8986	4,9272	75.103	387.118
21/12/2017	4,9081	4,6890	4,7651	4,8986	178.037	897.905
20/12/2017	4,7651	4,6985	4,7176	4,7557	255.741	1.263.438
19/12/2017	4,7318	4,6509	4,6937	4,7176	132.049	651.830
18/12/2017	4,7367	4,5842	4,5842	4,7367	107.892	530.135
15/12/2017	4,6890	4,5270	4,6128	4,6413	166.536	809.219
14/12/2017	4,6318	4,3840	4,3935	4,6270	259.804	1.239.843
13/12/2017	4,3840	4,2934	4,3078	4,3554	39.671	181.166
12/12/2017	4,3601	4,2601	4,2601	4,3220	28.962	131.823
11/12/2017	4,4412	4,2553	4,3364	4,3078	48.384	220.606
08/12/2017	4,3745	4,2696	4,2982	4,3364	44.503	201.148
07/12/2017	4,2982	4,0981	4,1553	4,2887	74.340	325.476
06/12/2017	4,2315	4,1553	4,2315	4,1553	91.096	400.118
05/12/2017	4,2887	4,2125	4,2601	4,2220	58.662	260.913
04/12/2017	4,4793	4,2506	4,3840	4,3078	79.883	367.232
01/12/2017	4,4507	4,3554	4,4031	4,4031	126.143	582.047
30/11/2017	4,4412	4,2887	4,2982	4,4412	166.487	759.422
29/11/2017	4,3649	4,2220	4,2220	4,3459	105.655	475.845
28/11/2017	4,3268	4,2029	4,2410	4,2220	72.987	325.033
27/11/2017	4,3745	4,2029	4,3745	4,3173	59.964	269.178
24/11/2017	4,3649	4,2887	4,3459	4,3364	30.582	138.872
23/11/2017	4,2887	4,2315	4,2315	4,2315	19.517	87.295
22/11/2017	4,3173	4,2410	4,3173	4,2506	46.433	207.888
21/11/2017	4,3459	4,1934	4,1934	4,2410	182.230	820.104
20/11/2017	4,2792	4,1457	4,2410	4,2410	43.950	194.842
17/11/2017	4,2792	4,1362	4,1362	4,2696	417.583	1.857.364
16/11/2017	4,2410	4,1076	4,2410	4,1171	103.161	447.333
15/11/2017	4,2506	4,1362	4,2315	4,2029	126.308	554.354
14/11/2017	4,3078	4,1934	4,2792	4,2315	86.435	386.155
13/11/2017	4,3554	4,1934	4,3268	4,2410	92.103	410.704
10/11/2017	4,4603	4,3078	4,4317	4,3649	56.465	257.668
09/11/2017	4,5270	4,3649	4,4793	4,4317	64.257	298.341
08/11/2017	4,5746	4,4698	4,5174	4,4793	212.145	1.006.068
07/11/2017	4,6223	4,5174	4,5937	4,5651	53.619	256.755
06/11/2017	4,5842	4,5079	4,5842	4,5651	26.160	124.723
03/11/2017	4,6509	4,5174	4,6413	4,5651	56.939	273.681
02/11/2017	4,6509	4,5270	4,6128	4,6223	86.413	416.960
01/11/2017	4,6604	4,5651	4,6128	4,5651	176.330	853.855
31/10/2017	4,5937	4,4031	4,4603	4,5746	89.657	424.237
30/10/2017	4,4793	4,3554	4,4507	4,4031	58.286	269.149
27/10/2017	4,5079	4,4317	4,4793	4,4317	16.956	79.676
26/10/2017	4,4793	4,3935	4,4793	4,4412	26.075	121.766
25/10/2017	4,4507	4,3840	4,4412	4,4126	27.237	126.029
24/10/2017	4,5270	4,4031	4,4031	4,4221	54.483	254.123
23/10/2017	4,5556	4,4031	4,5556	4,4031	29.470	137.772
20/10/2017	4,5365	4,4698	4,4888	4,4984	34.416	162.167
19/10/2017	4,5556	4,4698	4,5365	4,4698	60.881	287.313
18/10/2017	4,6318	4,5174	4,5746	4,5651	57.185	274.875
17/10/2017	4,6604	4,5937	4,6509	4,6032	22.443	108.568
16/10/2017	4,6318	4,5746	4,5842	4,6128	66.637	322.862
13/10/2017	4,6318	4,5556	4,5746	4,5746	86.787	418.906
12/10/2017	4,6318	4,5651	4,5746	4,5842	23.333	112.698
11/10/2017	4,6604	4,5556	4,6318	4,6128	25.047	121.121
10/10/2017	4,6509	4,6032	4,6413	4,6318	67.018	325.087
09/10/2017	4,6223	4,5174	4,5651	4,6128	16.406	78.655
06/10/2017	4,6128	4,5460	4,5937	4,5651	30.023	144.089
05/10/2017	4,6509	4,5174	4,6509	4,5651	63.496	302.589
04/10/2017	4,6604	4,5842	4,5937	4,5937	47.433	229.632
03/10/2017	4,7176	4,5460	4,6413	4,6604	48.884	237.889
02/10/2017	4,6604	4,5556	4,6509	4,5937	50.995	246.458
29/09/2017	4,6985	4,6032	4,6032	4,6509	77.668	379.254
28/09/2017	4,7176	4,6223	4,6318	4,6890	119.520	585.476
27/09/2017	4,7081	4,5651	4,6985	4,5937	49.318	239.871
26/09/2017	4,6699	4,5174	4,5746	4,6604	127.969	616.092
25/09/2017	4,7462	4,5365	4,7462	4,5556	40.531	196.853
22/09/2017	4,7176	4,6699	4,6890	4,6795	30.726	151.275
21/09/2017	4,7557	4,6890	4,6890	4,7176	48.070	239.248
20/09/2017	4,7747	4,5365	4,7747	4,7367	112.319	547.390
19/09/2017	4,7462	4,5079	4,6699	4,7462	158.087	762.682
18/09/2017	4,7557	4,6509	4,6509	4,6699	30.462	149.943
15/09/2017	4,7367	4,6413	4,7081	4,6890	505.838	2.492.379
14/09/2017	4,7842	4,6032	4,7842	4,6699	153.495	754.322
13/09/2017	4,8128	4,7462	4,8128	4,7747	53.138	267.026
12/09/2017	4,8509	4,7747	4,8223	4,8128	41.728	210.603
11/09/2017	4,8223	4,6985	4,6985	4,8128	43.134	216.444
08/09/2017	4,8414	4,6985	4,8414	4,6985	70.452	351.288
07/09/2017	4,8509	4,7842	4,8414	4,8223	58.433	295.250
06/09/2017	4,8509	4,7462	4,8319	4,8128	66.565	335.277
05/09/2017	4,8414	4,7651	4,8414	4,7937	78.668	395.357
04/09/2017	4,8700	4,8033	4,8319	4,8128	71.459	362.554
01/09/2017	4,9272	4,8319	4,9272	4,8700	56.952	292.005
31/08/2017	4,9748	4,8414	4,9558	4,8700	67.603	347.016
30/08/2017	4,9748	4,9176	4,9176	4,9558	64.613	335.718
29/08/2017	5,0225	4,8986	5,0034	4,9081	141.957	740.900
28/08/2017	5,0225	4,9558	4,9844	5,0034	19.149	100.354
25/08/2017	5,0034	4,9367	5,0034	4,9558	26.539	137.941
24/08/2017	4,9653	4,9176	4,9558	4,9558	49.084	255.215
23/08/2017	5,0034	4,9367	4,9939	4,9558	48.378	252.606
22/08/2017	5,0320	4,9558	5,0225	4,9939	139.274	729.957
21/08/2017	5,0320	4,9558	5,0320	4,9844	43.517	228.056
18/08/2017	5,0130	4,9176	4,9939	4,9176	59.650	311.142
17/08/2017	5,1083	4,9844	5,0987	5,0320	51.700	273.195
16/08/2017	5,0797	4,9653	5,0034	5,0797	72.882	384.820
14/08/2017	5,0701	4,9272	4,9367	4,9462	51.121	267.313
11/08/2017	5,0034	4,9176	5,0034	4,9367	67.831	352.204
10/08/2017	5,1083	5,0320	5,0892	5,0415	83.221	441.354
09/08/2017	5,0892	5,0034	5,0511	5,0701	28.484	150.535
08/08/2017	5,0987	5,0511	5,0987	5,0511	37.614	200.120
07/08/2017	5,0892	5,0415	5,0797	5,0511	46.009	244.138
04/08/2017	5,1083	5,0225	5,0225	5,0797	98.909	527.101
03/08/2017	5,0225	4,9367	5,0034	4,9653	110.960	577.942
02/08/2017	5,0987	4,9844	4,9844	5,0225	107.442	568.802
01/08/2017	5,1559	4,9844	5,0797	4,9844	129.363	688.222
31/07/2017	5,2798	5,0415	5,2798	5,0797	157.799	845.190
28/07/2017	5,2798	5,2226	5,2226	5,2417	88.688	489.201
27/07/2017	5,4132	5,2226	5,3847	5,2703	169.136	939.243
26/07/2017	5,6134	5,4228	5,6134	5,4323	116.376	668.832
25/07/2017	5,6706	5,5753	5,6706	5,6229	103.144	607.837
24/07/2017	5,6801	5,6039	5,6515	5,6325	82.327	487.675
21/07/2017	5,7182	5,5467	5,5848	5,6325	321.618	1.977.468
20/07/2017	5,6873	5,5503	5,5503	5,6416	54.036	333.567
19/07/2017	5,6233	5,5230	5,5776	5,6233	110.903	680.126
18/07/2017	5,6598	5,5230	5,5685	5,5503	109.352	669.931
17/07/2017	5,6325	5,4682	5,4682	5,5685	105.946	648.187
14/07/2017	5,5230	5,4590	5,5138	5,5046	78.702	473.673
13/07/2017	5,4773	5,4042	5,4042	5,4499	95.475	570.330
12/07/2017	5,4682	5,3678	5,4499	5,3678	149.344	882.739
11/07/2017	5,5503	5,4316	5,5046	5,4682	131.034	786.471
10/07/2017	5,5046	5,3860	5,3952	5,4408	71.904	430.426
07/07/2017	5,4773	5,3678	5,4316	5,3678	146.469	868.972
06/07/2017	5,4773	5,3769	5,3769	5,4133	225.364	1.340.160
05/07/2017	5,3678	5,2399	5,2673	5,2948	235.433	1.373.549
04/07/2017	5,2491	5,1578	5,1761	5,2399	39.007	222.907
03/07/2017	5,2855	5,1578	5,1851	5,1578	101.880	582.149
30/06/2017	5,2764	5,1851	5,2582	5,1851	68.955	394.221
29/06/2017	5,3495	5,2399	5,2948	5,2764	67.049	387.865
28/06/2017	5,2948	5,2217	5,2217	5,2948	71.446	412.857
27/06/2017	5,2948	5,2034	5,2308	5,2855	130.019	750.795
26/06/2017	5,2855	5,1669	5,1942	5,2308	168.410	962.772
23/06/2017	5,1851	5,0391	5,0665	5,1578	130.686	736.416
22/06/2017	5,2399	5,0573	5,0665	5,1121	218.111	1.233.784
21/06/2017	5,0665	4,9478	5,0026	5,0665	74.259	407.212
20/06/2017	5,0573	4,9205	5,0118	5,0208	142.088	777.908
19/06/2017	5,0118	4,9113	4,9113	5,0118	101.565	555.026
16/06/2017	4,9843	4,9113	4,9205	4,9569	151.049	818.861
15/06/2017	4,8930	4,8200	4,8383	4,8291	131.742	699.069
14/06/2017	4,9295	4,8748	4,8839	4,8930	96.673	519.014
13/06/2017	4,9205	4,8565	4,8839	4,9205	128.400	688.775
12/06/2017	4,8657	4,7744	4,8383	4,8657	67.914	359.206
09/06/2017	4,8017	4,7287	4,7470	4,8017	32.874	172.220
08/06/2017	4,7927	4,7287	4,7744	4,7561	16.722	87.081
07/06/2017	4,7835	4,7014	4,7014	4,7651	34.828	180.880
06/06/2017	4,8017	4,7105	4,7927	4,7196	46.570	241.910
02/06/2017	4,8565	4,7744	4,8383	4,7744	85.453	451.080
01/06/2017	4,8565	4,7470	4,8383	4,8383	88.224	463.895
31/05/2017	4,8017	4,7196	4,8017	4,7835	115.813	604.961
30/05/2017	4,8383	4,7651	4,8383	4,7744	36.122	189.709
29/05/2017	4,8748	4,7835	4,8657	4,8383	66.069	349.525
26/05/2017	4,8657	4,7014	4,7014	4,8657	85.827	451.656
25/05/2017	4,8200	4,6830	4,7196	4,7014	254.234	1.313.907
24/05/2017	4,9021	4,7196	4,9021	4,7470	195.313	1.018.344
23/05/2017	4,8839	4,7927	4,8017	4,8383	200.813	1.063.440
22/05/2017	4,9478	4,8200	4,8383	4,9478	113.081	606.740
19/05/2017	4,9295	4,8200	4,8657	4,8748	98.835	526.846
18/05/2017	4,9751	4,8017	4,9751	4,8383	181.527	966.511
17/05/2017	5,1121	4,9569	4,9569	5,0026	160.015	879.002
16/05/2017	4,9751	4,8383	4,8383	4,9569	119.128	644.943
15/05/2017	5,0026	4,8291	4,9113	4,8565	199.547	1.067.015
12/05/2017	5,0665	4,9387	5,0665	4,9751	95.633	522.923
11/05/2017	5,1395	5,0118	5,0208	5,0482	217.963	1.210.489
10/05/2017	5,0118	4,8839	4,8839	5,0118	287.066	1.556.280
09/05/2017	4,9205	4,7651	4,7835	4,8839	214.220	1.140.294
08/05/2017	4,7835	4,6830	4,7287	4,7835	122.452	633.568
05/05/2017	4,7927	4,7196	4,7835	4,7287	93.569	486.471
04/05/2017	4,8657	4,7287	4,7378	4,7470	204.483	1.074.967
03/05/2017	4,7287	4,6100	4,6100	4,7196	129.529	665.212
02/05/2017	4,7196	4,4823	4,5096	4,6284	251.870	1.265.736
28/04/2017	4,4549	4,4183	4,4549	4,4366	44.197	214.828
27/04/2017	4,4731	4,4183	4,4183	4,4183	69.423	338.515
26/04/2017	4,4274	4,3453	4,3910	4,4274	36.971	178.211
25/04/2017	4,4274	4,3362	4,3544	4,4274	47.327	227.494
24/04/2017	4,3453	4,2723	4,2723	4,3271	61.369	289.531
21/04/2017	4,3636	4,2175	4,3636	4,2266	173.923	811.082
20/04/2017	4,4366	4,3271	4,4093	4,3271	49.713	238.635
19/04/2017	4,4731	4,4093	4,4457	4,4274	29.608	144.395
18/04/2017	4,4914	4,4366	4,4914	4,4914	42.544	208.124
13/04/2017	4,4914	4,4001	4,4366	4,4914	30.621	148.965
12/04/2017	4,4914	4,4183	4,4914	4,4183	48.267	234.549
11/04/2017	4,5096	4,4731	4,4823	4,4914	29.377	144.549
10/04/2017	4,5005	4,4457	4,5005	4,4914	44.021	215.673
07/04/2017	4,5005	4,3453	4,3544	4,5005	108.977	529.075
06/04/2017	4,4001	4,3180	4,3271	4,3544	80.819	386.144
05/04/2017	4,3818	4,2905	4,3544	4,3087	101.440	482.667
04/04/2017	4,3636	4,3180	4,3544	4,3544	47.045	223.905
03/04/2017	4,3362	4,2083	4,2083	4,3271	38.903	183.678
31/03/2017	4,3362	4,2175	4,2905	4,2175	119.405	560.587
30/03/2017	4,3636	4,2905	4,3636	4,2905	175.144	833.109
29/03/2017	4,3818	4,3180	4,3818	4,3180	91.821	439.084
28/03/2017	4,3818	4,2450	4,2814	4,3453	225.650	1.072.561
27/03/2017	4,2723	4,2175	4,2540	4,2175	19.700	91.410
24/03/2017	4,2814	4,2083	4,2175	4,2083	101.597	471.321
23/03/2017	4,3362	4,2175	4,2905	4,2175	31.981	150.180
22/03/2017	4,3180	4,1993	4,2357	4,3180	60.524	280.852
21/03/2017	4,3453	4,2450	4,3453	4,2450	52.896	248.924
20/03/2017	4,3362	4,2540	4,2632	4,3362	38.629	182.287
17/03/2017	4,3362	4,2083	4,2632	4,3362	55.632	262.146
16/03/2017	4,2814	4,1810	4,2814	4,2450	20.238	94.229
15/03/2017	4,2175	4,1993	4,1993	4,1993	43.885	201.957
14/03/2017	4,2540	4,1993	4,2266	4,1993	41.900	193.245
13/03/2017	4,2996	4,2450	4,2540	4,2450	16.024	74.962
10/03/2017	4,3271	4,2540	4,2905	4,2996	42.807	201.375
09/03/2017	4,3271	4,2905	4,3087	4,3271	20.345	96.079
08/03/2017	4,3271	4,2814	4,3087	4,2814	47.789	224.794
07/03/2017	4,2450	4,1993	4,1993	4,2450	79.995	368.619
06/03/2017	4,2450	4,1993	4,1993	4,1993	75.279	346.934
03/03/2017	4,2905	4,1810	4,2540	4,1993	254.060	1.169.768
02/03/2017	4,3087	4,2540	4,3087	4,2540	76.144	357.389
01/03/2017	4,3087	4,2357	4,2357	4,2905	51.602	242.139
28/02/2017	4,3362	4,1993	4,3087	4,1993	230.665	1.065.946
24/02/2017	4,3271	4,2905	4,2905	4,3180	12.210	57.597
23/02/2017	4,3271	4,2632	4,2814	4,3271	23.274	109.748
22/02/2017	4,3362	4,2905	4,3362	4,2905	34.530	162.787
21/02/2017	4,3544	4,2814	4,3271	4,3362	123.293	584.178
20/02/2017	4,2357	4,1902	4,1902	4,2357	101.874	471.615
17/02/2017	4,2266	4,1719	4,1993	4,1993	55.477	255.364
16/02/2017	4,2175	4,1626	4,2083	4,1993	73.452	337.959
15/02/2017	4,2266	4,1262	4,2175	4,1993	89.694	410.666
14/02/2017	4,2814	4,0896	4,1626	4,2723	56.914	260.272
13/02/2017	4,1810	4,0896	4,1445	4,1719	60.861	276.165
10/02/2017	4,1902	4,0805	4,0805	4,1536	168.434	764.319
09/02/2017	4,0440	4,0167	4,0167	4,0349	67.270	297.244
08/02/2017	4,0440	3,9710	4,0167	4,0440	110.994	486.823
07/02/2017	4,0440	3,9345	3,9345	4,0440	141.782	621.172
06/02/2017	3,9345	3,8889	3,9071	3,9253	56.086	240.402
03/02/2017	3,9984	3,8798	3,9984	3,9071	294.648	1.262.753
02/02/2017	4,0440	3,8889	4,0167	3,9710	531.885	2.294.598
01/02/2017	4,1445	3,9162	4,1171	3,9710	214.795	937.368
31/01/2017	4,1445	4,0805	4,1171	4,0805	128.324	576.606
30/01/2017	4,1536	4,0623	4,1262	4,0623	106.588	477.675
27/01/2017	4,3636	4,1993	4,2996	4,1993	179.677	832.347
26/01/2017	4,4183	4,3362	4,4183	4,3818	67.222	321.914
25/01/2017	4,4274	4,3544	4,3727	4,4183	120.759	579.262
24/01/2017	4,3910	4,3362	4,3818	4,3727	162.497	778.694
23/01/2017	4,3910	4,3362	4,3818	4,3727	13.260	63.560
20/01/2017	4,4093	4,3271	4,3636	4,3818	70.174	335.944
19/01/2017	4,4366	4,3636	4,4274	4,4001	43.512	209.783
18/01/2017	4,4457	4,4093	4,4274	4,4274	91.985	446.235
17/01/2017	4,4457	4,3453	4,4274	4,4366	59.361	285.984
16/01/2017	4,4093	4,3544	4,3910	4,4001	29.880	143.347
13/01/2017	4,4731	4,3727	4,4731	4,4183	49.643	239.168
12/01/2017	4,4731	4,4274	4,4274	4,4731	40.289	196.284
11/01/2017	4,4731	4,4274	4,4639	4,4639	50.939	248.846
10/01/2017	4,4639	4,3910	4,3910	4,4639	31.221	152.353
09/01/2017	4,4549	4,3544	4,4001	4,4549	39.291	188.746
05/01/2017	4,4731	4,3727	4,4183	4,4731	40.040	192.930
04/01/2017	4,4731	4,4183	4,4731	4,4183	52.240	254.956
03/01/2017	4,4731	4,3727	4,4093	4,4093	82.021	398.031
02/01/2017	4,4457	4,3727	4,3727	4,4093	4.137	19.946

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:19:15.926	497.420,00	4,23	75,00	4,23	4,23
17:19:15.925	497.419,00	4,23	100,00	4,23	4,23
17:19:15.925	497.418,00	4,23	50,00	4,23	4,23
17:19:15.924	497.417,00	4,23	4,00	4,23	4,23
17:19:15.923	497.416,00	4,23	250,00	4,23	4,23
17:19:15.923	497.415,00	4,23	9,00	4,23	4,23
17:18:52.886	497.285,00	4,23	41,00	4,23	4,23
17:18:52.885	497.284,00	4,23	9,00	4,23	4,23
17:14:03.064	496.561,00	4,23	41,00	4,23	4,23
17:13:52.944	496.518,00	4,23	500,00	4,23	4,23

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 \

ΕΛ/ΚΑ ΧΡΗΜ/ΡΙΑ- ΧΑ Α.Ε ΣΥΜ/ΧΩΝ

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΕΛ/ΚΑ ΧΡΗΜ/ΡΙΑ- ΧΑ Α.Ε ΣΥΜ/ΧΩΝ

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV