Χρηματιστήριο \

ΓΕΚ ΤΕΡΝΑ Α.Ε

ΓΕΚΤΕΡΝΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Κατασκευές
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΥ HELMSI ASIP ATHEX_ESG FTSE_IN
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

17,1600

Τελ. Ενημ.:

20/11/2024

0,00 0,00%

Συν.Όγκος 0
Όγκος πακέτων 0
Όγκος τελ.πράξης 0
Τζίρος 0
Πράξεις 0

Αγορά

2 Εντολές 278 x 17,120

Πώληση

1 Εντολές 180 x 17,240

Saleside
Bid Ask Ratio 1.5:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

0,0000 0,0000

Άνοιγμα 0,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

12,96 18,10

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

Προηγ. Κλείσιμο

17.1600 0.0800 0.4684 %

Μέσος σταθμικό 0.0000
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 1774743673 εκ
Αρ. Μετοχών 103423291

Απόδοση

Αρχή εβδ.

-1,94%

7 ημερών

-1,15%

1 μηνός

-3,16%

3 μηνών

-2,28%

6 μηνών

4,00%

1 έτους

28,06%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

18/11/2024 17:28

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

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	17,2400	16,9200	17,0800	17,1600	74.041	1.269.354
19/11/2024	17,4800	16,6800	17,3000	17,0800	242.432	4.142.475
18/11/2024	17,5000	17,2800	17,2800	17,3400	91.572	1.589.148
15/11/2024	17,5000	17,2800	17,3800	17,5000	104.649	1.815.379
14/11/2024	17,5000	17,3000	17,3600	17,4400	61.504	1.071.586
13/11/2024	17,5600	17,2800	17,5600	17,3600	53.293	927.512
12/11/2024	17,5600	17,3000	17,3600	17,4000	83.599	1.455.493
11/11/2024	17,5600	17,2800	17,5600	17,4400	83.951	1.461.867
08/11/2024	17,5600	17,4200	17,5000	17,4600	68.465	1.196.019
07/11/2024	17,5200	17,3200	17,4000	17,4800	61.600	1.072.737
06/11/2024	17,4400	17,1800	17,2000	17,4000	113.016	1.959.318
05/11/2024	17,2000	17,0000	17,0400	17,1400	31.600	540.821
04/11/2024	17,2600	16,9400	17,1000	17,0600	53.240	907.882
01/11/2024	17,3600	17,1400	17,3000	17,1600	41.678	718.463
31/10/2024	17,5000	17,2600	17,4800	17,3000	94.648	1.642.393
30/10/2024	17,6400	17,2600	17,4200	17,4800	127.940	2.237.127
29/10/2024	17,6200	17,4600	17,4800	17,4600	71.740	1.256.980
25/10/2024	17,5800	17,2400	17,4400	17,4800	71.331	1.241.823
24/10/2024	17,5200	17,2400	17,3600	17,5000	50.398	875.407
23/10/2024	17,4600	17,1600	17,4600	17,3600	47.077	814.883
22/10/2024	17,7200	17,3000	17,6000	17,4400	91.015	1.585.556
21/10/2024	17,8600	17,4600	17,6000	17,7200	77.957	1.376.167
18/10/2024	17,7200	17,5000	17,6600	17,7200	68.475	1.203.441
17/10/2024	17,6600	17,4400	17,4400	17,6600	52.726	925.396
16/10/2024	17,6200	17,3600	17,5200	17,5800	45.229	791.529
15/10/2024	17,5800	17,3400	17,5400	17,5000	67.861	1.183.238
14/10/2024	17,7200	17,4200	17,7000	17,5400	62.741	1.100.801
11/10/2024	17,7200	17,5000	17,6000	17,7000	110.701	1.953.996
10/10/2024	17,6800	17,5200	17,6400	17,5800	39.806	700.121
09/10/2024	17,7600	17,3800	17,3800	17,6800	124.938	2.202.695
08/10/2024	17,3800	17,1200	17,1600	17,3800	64.475	1.111.043
07/10/2024	17,5000	17,1600	17,5000	17,1600	29.155	503.278
04/10/2024	17,4600	17,3000	17,3800	17,4600	26.025	451.917
03/10/2024	17,5000	17,2200	17,4400	17,3800	98.960	1.719.594
02/10/2024	17,7000	17,3800	17,6000	17,4400	79.584	1.393.814
01/10/2024	17,7600	17,5600	17,7400	17,7000	74.190	1.313.580
30/09/2024	17,7400	17,5800	17,5800	17,6600	130.912	2.310.939
27/09/2024	17,9600	17,5800	17,6000	17,6200	114.966	2.040.044
26/09/2024	17,8800	17,6000	17,6400	17,6000	171.011	3.035.009
25/09/2024	17,7600	17,5800	17,7200	17,5800	84.961	1.499.699
24/09/2024	17,7200	17,5000	17,5200	17,7200	115.844	2.040.497
23/09/2024	17,5200	17,1800	17,2600	17,5200	99.288	1.722.661
20/09/2024	17,3800	17,1600	17,3800	17,2200	99.766	1.721.469
19/09/2024	17,4400	17,2800	17,4200	17,2800	70.488	1.223.090
18/09/2024	17,5000	17,1600	17,5000	17,3400	97.453	1.686.056
17/09/2024	17,3800	17,2400	17,2800	17,3800	90.177	1.560.241
16/09/2024	17,2800	17,1200	17,1200	17,2800	62.137	1.070.867
13/09/2024	17,2400	16,9200	16,9400	17,2000	38.425	658.685
12/09/2024	17,2000	16,9600	17,0400	16,9800	43.522	741.666
11/09/2024	17,3200	16,9800	17,2000	17,0400	61.837	1.058.763
10/09/2024	17,4000	17,2000	17,3000	17,2000	37.581	648.726
09/09/2024	17,5600	17,2800	17,4200	17,3000	45.530	790.630
06/09/2024	17,5000	17,2800	17,4600	17,4200	52.618	914.078
05/09/2024	17,4600	17,3000	17,3200	17,4600	28.581	497.008
04/09/2024	17,5600	17,2600	17,5400	17,3200	99.142	1.721.447
03/09/2024	17,6800	17,5000	17,6000	17,6000	35.585	626.258
02/09/2024	17,6200	17,4000	17,4000	17,6000	26.941	472.122
30/08/2024	17,5200	17,2400	17,4400	17,5200	47.928	834.046
29/08/2024	17,5400	17,2000	17,5400	17,3400	62.065	1.075.034
28/08/2024	17,6200	17,2800	17,6000	17,4000	50.728	884.594
27/08/2024	17,8800	17,6800	17,7000	17,7000	43.276	768.304
26/08/2024	17,7000	17,6000	17,6600	17,6800	28.885	510.089
23/08/2024	17,8000	17,5400	17,6800	17,6600	64.421	1.138.078
22/08/2024	17,8000	17,5800	17,6200	17,6800	57.043	1.008.516
21/08/2024	17,6200	17,4800	17,5600	17,6000	48.944	858.354
20/08/2024	17,6600	17,4000	17,4400	17,5600	28.087	491.646
19/08/2024	17,6200	17,5000	17,5200	17,5000	28.555	501.001
16/08/2024	17,7600	17,4600	17,5000	17,5200	71.755	1.257.766
14/08/2024	17,4800	17,1400	17,2600	17,4800	70.063	1.215.516
13/08/2024	17,2000	17,0000	17,1800	17,2000	74.194	1.269.242
12/08/2024	17,2200	16,9000	17,1400	17,1800	71.799	1.227.564
09/08/2024	17,3000	17,0600	17,0800	17,1400	58.587	1.004.206
08/08/2024	17,1000	16,5800	16,8800	17,0800	84.084	1.425.128
07/08/2024	16,9200	16,2400	16,4400	16,9200	121.998	2.032.991
06/08/2024	16,4800	15,8000	16,3000	16,2400	164.970	2.661.502
05/08/2024	16,5000	15,7000	16,4200	16,0600	273.577	4.385.798
02/08/2024	17,6600	17,1000	17,5800	17,3000	137.216	2.381.506
01/08/2024	17,9800	17,5600	17,9000	17,7800	80.767	1.435.501
31/07/2024	17,9400	17,8000	17,8000	17,9000	116.430	2.084.955
30/07/2024	17,9400	17,7600	17,9000	17,9000	55.551	993.302
29/07/2024	17,9800	17,6800	17,7800	17,8800	77.422	1.380.761
26/07/2024	17,8600	17,5600	17,6400	17,7800	55.263	979.239
25/07/2024	17,7800	17,4600	17,5400	17,6400	117.318	2.063.267
24/07/2024	17,9800	17,6400	17,9800	17,6800	126.642	2.258.506
23/07/2024	18,2400	17,9200	18,2400	17,9400	94.306	1.705.519
22/07/2024	18,2000	17,9400	18,0400	18,1000	86.887	1.575.204
19/07/2024	18,1200	17,8600	17,9600	18,0200	86.541	1.556.093
18/07/2024	17,9600	17,7800	17,9200	17,9600	80.873	1.448.041
17/07/2024	17,9400	17,7000	17,7000	17,9000	96.667	1.727.401
16/07/2024	17,9000	17,3000	17,5000	17,8200	86.714	1.532.260
15/07/2024	17,6800	17,4200	17,5000	17,5800	80.425	1.414.838
12/07/2024	17,7000	17,4600	17,5000	17,5400	67.218	1.179.889
11/07/2024	17,8200	17,5000	17,5000	17,5000	117.595	2.079.151
10/07/2024	17,7800	17,1200	17,2000	17,6000	296.939	5.191.791
09/07/2024	17,2200	16,8600	16,9800	17,2000	231.374	3.956.501
08/07/2024	16,8400	16,6200	16,6800	16,8400	121.542	2.038.777
05/07/2024	16,7800	16,6200	16,6200	16,6800	64.808	1.083.084
04/07/2024	16,7200	16,5600	16,6800	16,6800	101.461	1.687.479
03/07/2024	16,7000	16,4000	16,4000	16,6000	36.455	604.042
02/07/2024	16,6400	16,4000	16,4600	16,4000	63.876	1.056.953
01/07/2024	16,5800	16,4600	16,5400	16,5000	121.863	2.012.308
28/06/2024	16,6800	16,4800	16,5400	16,5400	86.112	1.426.304
27/06/2024	16,7800	16,5400	16,6000	16,5400	81.406	1.350.638
26/06/2024	16,8000	16,4600	16,7000	16,7000	147.882	2.455.103
25/06/2024	17,0000	16,5600	17,0000	16,5600	163.079	2.735.076
21/06/2024	17,1400	16,8000	16,9800	16,9800	431.302	7.298.342
20/06/2024	17,0000	16,7800	16,8800	16,8800	1.084.192	18.353.541
19/06/2024	16,8200	16,4000	16,4000	16,6400	125.092	2.085.368
18/06/2024	16,4800	16,2800	16,3200	16,4000	77.915	1.277.830
17/06/2024	16,4800	16,2200	16,4200	16,3000	72.512	1.183.506
14/06/2024	16,6800	16,2800	16,4400	16,4200	170.842	2.810.475
13/06/2024	16,9000	16,4400	16,9000	16,4800	87.328	1.447.169
12/06/2024	16,7800	16,5200	16,6200	16,7200	75.155	1.253.252
11/06/2024	16,9600	16,4800	16,9000	16,5000	112.788	1.878.710
10/06/2024	17,0000	16,6400	16,6400	16,7400	146.752	2.468.458
07/06/2024	16,8800	16,6400	16,8000	16,6400	109.869	1.843.061
06/06/2024	17,1000	16,6600	16,8200	16,6600	185.572	3.142.892
05/06/2024	16,8600	16,4000	16,6800	16,8200	125.500	2.097.163
04/06/2024	16,7600	16,4000	16,7000	16,5000	103.545	1.711.857
03/06/2024	16,8400	16,6800	16,8400	16,7400	58.199	976.579
31/05/2024	16,8600	16,6400	16,6400	16,7600	186.519	3.124.597
30/05/2024	16,7200	16,4000	16,4000	16,7200	126.976	2.108.537
29/05/2024	16,5600	16,3800	16,5400	16,4600	70.871	1.165.225
28/05/2024	16,6000	16,4400	16,6000	16,4800	49.705	819.658
27/05/2024	16,7800	16,5000	16,6800	16,6000	38.329	636.441
24/05/2024	16,7200	16,5000	16,6000	16,6600	58.580	972.514
23/05/2024	16,8800	16,2000	16,3600	16,7200	122.151	2.033.736
22/05/2024	16,4400	16,1600	16,4200	16,2800	71.623	1.164.240
21/05/2024	16,5400	16,3200	16,5000	16,5000	42.543	699.305
20/05/2024	16,5600	16,4000	16,4000	16,5000	50.192	826.309
17/05/2024	16,9000	16,3600	16,7600	16,4000	78.213	1.299.229
16/05/2024	16,7800	16,5200	16,7400	16,7600	53.998	901.100
15/05/2024	16,7600	16,3400	16,3600	16,6400	89.433	1.479.408
14/05/2024	16,5000	16,1200	16,5000	16,4000	195.156	3.177.622
13/05/2024	16,8800	16,4600	16,8800	16,6200	149.773	2.492.336
09/05/2024	16,8200	16,6000	16,7000	16,7400	59.945	1.001.846
08/05/2024	16,7400	16,5200	16,5800	16,5800	146.800	2.442.016
02/05/2024	16,8600	16,5600	16,8400	16,5800	102.483	1.708.428
30/04/2024	16,8200	16,5200	16,7000	16,7800	105.930	1.770.319
29/04/2024	16,8400	16,4000	16,5000	16,7800	217.892	3.626.295
26/04/2024	16,5600	16,3000	16,4600	16,5000	186.025	3.064.970
25/04/2024	16,3600	16,1000	16,1000	16,2600	101.632	1.653.923
24/04/2024	16,6000	16,1800	16,6000	16,4400	152.260	2.495.487
23/04/2024	16,6000	16,3200	16,3400	16,6000	92.198	1.516.747
22/04/2024	16,6400	16,3000	16,3400	16,3800	121.579	1.997.698
19/04/2024	16,2600	15,8000	15,8000	16,2400	110.060	1.774.627
18/04/2024	16,0600	15,5400	15,5400	16,0600	104.713	1.659.203
17/04/2024	15,6400	15,3200	15,4600	15,5400	174.196	2.706.625
16/04/2024	16,1000	15,4000	16,0400	15,4600	330.709	5.182.483
15/04/2024	16,5600	16,1400	16,3400	16,4000	149.788	2.440.565
12/04/2024	16,8600	16,4200	16,7000	16,6000	122.093	2.027.691
11/04/2024	16,9000	16,6200	16,9000	16,7000	63.669	1.064.459
10/04/2024	16,8400	16,4400	16,4400	16,8000	151.951	2.533.122
09/04/2024	16,5400	16,3800	16,5200	16,5400	122.015	2.012.363
08/04/2024	16,5200	16,2800	16,3800	16,4800	58.871	965.708
05/04/2024	16,4000	15,9600	16,3600	16,4000	146.775	2.381.264
04/04/2024	16,7200	16,2800	16,5000	16,4800	74.544	1.225.185
03/04/2024	16,6600	16,1600	16,4400	16,4800	117.094	1.922.823
02/04/2024	16,9400	16,4400	16,8200	16,5000	126.903	2.114.604
28/03/2024	17,1000	16,7800	16,8600	16,8800	181.153	3.065.722
27/03/2024	16,8400	16,6400	16,7000	16,8000	93.827	1.568.741
26/03/2024	16,8000	16,5400	16,5400	16,7400	129.336	2.164.501
22/03/2024	16,8200	16,6400	16,7600	16,6600	60.498	1.012.400
21/03/2024	16,7600	16,5000	16,5000	16,6600	133.847	2.231.518
20/03/2024	16,5600	16,3000	16,3000	16,5000	82.415	1.359.132
19/03/2024	16,5800	16,4000	16,4400	16,4000	107.515	1.772.456
14/03/2024	16,3600	15,5000	15,5000	16,2600	551.835	8.783.847
13/03/2024	15,5800	15,2800	15,3400	15,3800	236.193	3.632.099
12/03/2024	15,4200	14,9400	15,2000	15,2200	189.952	2.894.660
11/03/2024	15,6600	15,1600	15,5800	15,1800	146.669	2.245.983
08/03/2024	15,6600	15,2200	15,2200	15,5800	366.585	5.672.499
06/03/2024	14,8400	14,4200	14,4200	14,8000	205.172	3.013.652
05/03/2024	14,5000	14,4000	14,4800	14,4800	118.264	1.708.177
04/03/2024	14,5200	14,3200	14,3400	14,4000	111.905	1.613.830
01/03/2024	14,4400	14,2400	14,2400	14,3400	62.064	892.497
29/02/2024	14,6000	14,2000	14,2000	14,2400	257.415	3.693.819
28/02/2024	14,4400	14,1000	14,4400	14,2800	65.000	927.192
27/02/2024	14,5600	14,4400	14,5000	14,5000	94.841	1.375.353
26/02/2024	14,5800	14,4200	14,4600	14,5000	103.754	1.504.177
23/02/2024	14,6200	14,3400	14,6200	14,3800	97.306	1.404.971
22/02/2024	14,7600	14,5000	14,7200	14,5600	112.655	1.645.128
21/02/2024	14,7200	14,5400	14,7000	14,6800	139.035	2.035.877
20/02/2024	14,9400	14,4000	14,4400	14,5800	352.484	5.156.125
19/02/2024	14,5000	14,3200	14,5000	14,4400	45.883	661.345
16/02/2024	14,5000	14,3600	14,4800	14,4000	169.949	2.449.670
14/02/2024	14,5000	14,2600	14,4800	14,4000	47.005	675.019
13/02/2024	14,5000	14,2800	14,2800	14,4000	94.712	1.362.477
12/02/2024	14,6800	14,3200	14,6000	14,3600	104.199	1.502.537
09/02/2024	14,8000	14,5200	14,6000	14,6000	211.683	3.105.599
07/02/2024	14,7000	14,3000	14,7000	14,5000	239.691	3.471.500
06/02/2024	14,6400	14,3600	14,4400	14,5200	670.231	9.705.855
05/02/2024	14,4800	14,1000	14,2600	14,2600	296.504	4.250.610
02/02/2024	14,2400	14,0000	14,1600	14,0600	154.149	2.169.609
01/02/2024	14,1400	13,8600	14,1000	14,0400	238.637	3.349.179
31/01/2024	14,0600	13,7800	13,7800	13,9400	114.464	1.598.797
30/01/2024	13,9200	13,6800	13,8000	13,6800	95.930	1.321.710
29/01/2024	13,9000	13,7000	13,8400	13,8200	71.982	995.719
26/01/2024	14,0400	13,6800	13,8000	13,8400	156.221	2.169.061
25/01/2024	13,8400	13,6600	13,8400	13,6600	100.497	1.381.023
24/01/2024	13,8200	13,6000	13,7200	13,8000	106.809	1.466.614
23/01/2024	13,7600	13,5600	13,7200	13,6600	121.592	1.660.052
22/01/2024	13,8000	13,5600	13,7200	13,6000	181.559	2.477.451
19/01/2024	14,1400	13,5200	14,1200	13,5200	6.480.860	85.795.730
18/01/2024	14,0000	13,8200	13,9200	14,0000	49.938	696.367
16/01/2024	14,2400	13,8600	14,2400	14,0000	181.832	2.543.820
15/01/2024	14,3600	14,0600	14,1600	14,1800	127.648	1.816.733
12/01/2024	14,3200	13,9600	14,1800	14,1600	213.289	3.009.617
11/01/2024	14,4800	13,8800	14,0400	14,2000	297.734	4.221.881
10/01/2024	14,1200	13,7600	13,9000	13,9800	248.246	3.454.783
09/01/2024	13,9800	13,5600	13,6600	13,7000	239.310	3.303.029
08/01/2024	13,6400	13,0800	13,1400	13,5800	120.038	1.614.546
05/01/2024	13,1800	12,9800	13,0400	13,1400	37.424	488.603
04/01/2024	13,1200	13,0200	13,1000	13,1000	38.358	501.498
03/01/2024	13,1400	13,0200	13,1400	13,1000	25.569	334.838
02/01/2024	13,3800	13,0800	13,0800	13,1400	33.639	444.289
29/12/2023	13,3000	13,0600	13,0600	13,1600	60.531	798.058
27/12/2023	13,4600	13,0000	13,3000	13,0600	97.914	1.291.558
22/12/2023	13,2400	13,0800	13,1800	13,2400	34.285	452.297
21/12/2023	13,2200	13,0200	13,0800	13,1800	18.614	244.314
20/12/2023	13,1800	13,0600	13,1600	13,0800	65.909	863.650
19/12/2023	13,3000	13,0800	13,2600	13,1600	57.558	758.355
18/12/2023	13,2800	13,0000	13,0600	13,2600	123.237	1.627.543
15/12/2023	13,0800	12,9400	13,0200	13,0600	66.291	861.936
14/12/2023	13,2000	12,9600	13,1000	13,0000	84.686	1.104.794
13/12/2023	13,0800	12,9600	13,0000	13,0000	66.879	869.462
12/12/2023	13,0800	12,9400	13,0400	13,0000	50.686	658.965
11/12/2023	13,1800	12,9800	13,1800	13,0600	66.604	868.283
08/12/2023	13,2400	13,0400	13,2400	13,1400	64.090	840.215
07/12/2023	13,2400	13,0000	13,1800	13,2400	123.424	1.617.985
06/12/2023	13,2000	12,7800	12,9000	13,2000	72.535	944.099
05/12/2023	13,3000	12,9600	13,2000	12,9600	86.710	1.131.313
04/12/2023	13,3800	13,1800	13,1800	13,2000	48.915	649.702
01/12/2023	13,4000	13,1800	13,3200	13,2600	64.858	861.130
30/11/2023	13,6400	13,2400	13,3400	13,2400	175.285	2.343.579
29/11/2023	13,4800	13,2400	13,2800	13,4000	88.807	1.188.032
28/11/2023	13,4800	13,2200	13,4800	13,2600	45.070	599.494
27/11/2023	13,5000	13,2800	13,3600	13,5000	38.507	516.215
24/11/2023	13,5600	13,3400	13,5600	13,3600	27.987	375.070
23/11/2023	13,5200	13,2600	13,2600	13,4800	27.587	370.099
22/11/2023	13,3000	13,1200	13,2600	13,3000	36.125	477.886
21/11/2023	13,5600	13,1800	13,5600	13,2000	49.117	652.400
20/11/2023	13,5600	13,3000	13,5200	13,4000	64.077	860.152
17/11/2023	13,5200	13,3600	13,3800	13,4000	86.845	1.165.485
16/11/2023	13,8000	13,3000	13,8000	13,3800	106.644	1.429.533
15/11/2023	13,7000	13,4800	13,5800	13,6800	55.518	755.551
14/11/2023	13,5000	13,2200	13,2400	13,4600	77.181	1.034.712
13/11/2023	13,3800	13,1600	13,2600	13,3800	67.464	895.398
10/11/2023	13,6400	13,3000	13,3600	13,4000	15.967	213.774
09/11/2023	13,7000	13,4400	13,7000	13,5600	34.801	471.381
08/11/2023	13,7200	13,4400	13,5000	13,6000	50.347	682.627
07/11/2023	13,8000	13,4800	13,5200	13,6000	54.042	734.492
06/11/2023	13,7000	13,2200	13,4600	13,6600	56.673	760.432
03/11/2023	13,5400	13,1800	13,4000	13,3200	50.340	669.771
02/11/2023	13,3400	13,0400	13,1000	13,3400	63.934	844.719
01/11/2023	13,2800	13,0200	13,2800	13,1000	34.495	451.730
31/10/2023	13,2000	13,0200	13,1000	13,2000	62.118	817.282
30/10/2023	13,1800	12,8200	13,0000	13,1200	39.666	518.647
27/10/2023	13,0600	12,7600	12,9000	13,0000	43.430	563.057
26/10/2023	12,9800	12,6800	12,9200	12,9400	80.059	1.028.545
25/10/2023	13,1400	12,8200	12,9800	13,0400	70.831	918.151
24/10/2023	13,2000	12,9400	13,2000	13,0200	134.095	1.746.750
23/10/2023	13,2800	12,8200	12,9000	13,2000	68.438	894.817
19/10/2023	13,0000	12,7400	13,0000	12,9800	41.065	528.833
18/10/2023	13,2200	12,5800	12,5800	12,9400	154.394	2.011.133
17/10/2023	13,3000	12,6600	13,0600	12,7800	146.080	1.880.503
16/10/2023	13,3400	12,8800	12,9600	13,0400	97.964	1.280.020
13/10/2023	13,3600	12,7000	13,0000	12,8800	82.088	1.058.202
12/10/2023	13,3400	12,4000	12,6000	13,0000	148.533	1.933.757
11/10/2023	12,7000	12,1600	12,4400	12,6000	106.164	1.321.236
10/10/2023	12,5000	11,8800	11,8800	12,4600	172.570	2.103.286
09/10/2023	11,9600	11,7000	11,7400	11,9600	118.676	1.404.749
05/10/2023	12,8400	12,1800	12,6000	12,2400	151.787	1.875.895
04/10/2023	12,9400	12,6000	12,7400	12,8600	63.088	806.885
03/10/2023	13,3000	12,9000	13,1000	13,0000	71.597	934.648
02/10/2023	13,3000	12,9400	13,3000	13,1000	50.430	661.337
29/09/2023	13,3000	12,9200	13,3000	13,1600	147.306	1.932.734
28/09/2023	13,2800	12,9400	13,1800	13,1800	278.434	3.664.831
27/09/2023	13,2000	12,6600	13,1400	13,1800	64.966	844.013
21/09/2023	12,8600	12,2200	12,6600	12,8600	85.137	1.067.454
20/09/2023	12,8000	12,1200	12,7000	12,5800	114.302	1.427.951
19/09/2023	13,0400	12,5400	12,8000	12,7000	141.260	1.790.080
18/09/2023	13,0800	12,8000	13,0000	12,8000	58.084	753.392
14/09/2023	12,8200	12,4200	12,8200	12,5800	189.901	2.385.922
13/09/2023	12,9600	12,5200	12,7600	12,7000	102.180	1.296.203
12/09/2023	12,9000	12,3400	12,5800	12,7600	108.863	1.367.362
11/09/2023	12,9000	12,5400	12,8200	12,6000	131.095	1.670.421
08/09/2023	12,7600	12,3200	12,5000	12,5000	152.214	1.907.157
07/09/2023	13,3200	12,0000	12,8600	12,4800	275.075	3.503.636
06/09/2023	13,0800	12,8200	12,8200	12,8600	25.185	326.279
05/09/2023	13,0200	12,8000	12,8600	12,9600	35.473	457.885
04/09/2023	13,3000	12,8000	13,2000	12,8600	44.134	571.384
31/08/2023	13,4800	13,1400	13,1400	13,4600	57.167	765.191
30/08/2023	13,4800	13,2400	13,4400	13,2400	35.297	471.034
29/08/2023	13,5800	13,2000	13,5000	13,4400	53.093	710.080
28/08/2023	13,6400	13,4600	13,6000	13,5000	22.051	298.223
25/08/2023	13,7000	13,4000	13,4000	13,6000	87.513	1.182.593
24/08/2023	13,7000	13,2600	13,5000	13,6800	30.572	413.522
22/08/2023	13,1800	12,9000	12,9000	13,0600	42.189	552.073
21/08/2023	13,0600	12,7000	13,0000	12,9800	120.328	1.551.124
18/08/2023	13,2400	12,9600	13,1400	13,0600	70.241	919.469
17/08/2023	13,4600	13,2400	13,3800	13,3000	45.491	607.229
16/08/2023	13,5600	13,3400	13,5600	13,3400	41.812	560.840
14/08/2023	13,6400	13,3200	13,5000	13,5600	64.463	869.860
11/08/2023	13,9600	13,3800	13,9400	13,8200	62.975	858.975
10/08/2023	14,1200	13,7600	14,1200	14,0400	24.178	338.792
09/08/2023	14,1200	13,6600	13,8400	14,1200	43.683	608.910
07/08/2023	14,1000	13,8600	13,9200	13,8600	26.080	364.180
04/08/2023	14,1000	13,8800	13,9400	14,0800	19.936	279.026
03/08/2023	13,9600	13,7200	13,9000	13,9600	75.425	1.041.824
02/08/2023	14,2800	13,6800	14,2800	13,8600	113.972	1.580.172
01/08/2023	14,4400	14,1600	14,4400	14,2800	59.776	854.034
28/07/2023	14,3600	14,1600	14,2200	14,2600	56.892	811.197
27/07/2023	14,3400	14,1600	14,2200	14,2400	45.595	649.104
26/07/2023	14,3600	14,1200	14,3400	14,2200	34.126	484.977
25/07/2023	14,4000	14,0600	14,2000	14,3000	65.503	931.453
24/07/2023	14,3400	14,1400	14,2600	14,1400	48.116	684.990
20/07/2023	14,6600	14,3600	14,6600	14,5400	91.242	1.323.192
19/07/2023	14,6200	14,2000	14,2000	14,5400	117.850	1.704.545
18/07/2023	14,3800	13,9000	14,2800	14,3400	113.027	1.605.178
17/07/2023	14,8000	14,1600	14,8000	14,2800	88.822	1.290.011
14/07/2023	14,8400	14,3800	14,4000	14,6000	158.347	2.323.073
13/07/2023	14,4600	14,1200	14,3200	14,3800	33.498	479.022
12/07/2023	14,6000	14,1600	14,6000	14,3200	77.448	1.111.055
11/07/2023	14,6200	14,3200	14,4000	14,4800	46.863	680.072
10/07/2023	14,4000	14,1400	14,4000	14,3200	34.229	489.301
06/07/2023	14,4400	14,3000	14,4000	14,3200	131.734	1.893.595
05/07/2023	14,6000	14,3800	14,4800	14,4000	111.973	1.622.714
04/07/2023	14,5600	14,3400	14,5200	14,3800	256.309	3.699.223
03/07/2023	14,4600	14,1000	14,4600	14,2000	56.139	800.462
29/06/2023	14,4600	14,2000	14,2000	14,4400	65.572	941.877
28/06/2023	14,3000	14,0000	14,1200	14,1600	25.021	354.946
27/06/2023	14,2000	14,0000	14,1600	14,1200	30.359	428.983
22/06/2023	14,7000	14,4200	14,6000	14,4400	39.281	570.897
21/06/2023	14,6600	14,4200	14,5200	14,6400	83.989	1.222.762
20/06/2023	14,5800	13,9600	14,0800	14,4000	163.817	2.354.692
19/06/2023	14,0800	13,9200	14,0400	13,9600	97.254	1.361.208
16/06/2023	14,2000	13,8600	13,9200	13,9000	182.049	2.538.900
14/06/2023	14,2200	13,9200	14,0000	14,1800	72.877	1.028.490
12/06/2023	14,2600	13,9000	14,1400	13,9000	76.464	1.079.343
09/06/2023	14,4000	14,0800	14,4000	14,1400	90.371	1.283.143
08/06/2023	14,3400	14,0600	14,2000	14,2400	102.320	1.454.624
31/05/2023	13,7000	13,5400	13,7000	13,5400	75.487	1.024.566
26/05/2023	14,0000	13,5400	13,5400	13,7000	75.008	1.035.749
24/05/2023	13,2600	12,9800	13,0000	13,2400	75.061	988.145
22/05/2023	12,8000	12,3200	12,6000	12,4000	253.430	3.181.371
17/05/2023	12,2600	12,0400	12,1600	12,1000	31.178	378.990
16/05/2023	12,2800	12,0800	12,2800	12,2200	39.927	486.579
15/05/2023	12,3600	12,0200	12,0200	12,2800	243.094	2.982.612
12/05/2023	12,2000	12,0200	12,0800	12,1000	17.752	214.415
10/05/2023	12,3600	12,2600	12,2800	12,3000	37.453	460.725
08/05/2023	12,6600	12,3200	12,3600	12,6200	73.346	921.160
05/05/2023	12,4400	12,2400	12,2800	12,3600	35.125	434.288
04/05/2023	12,4000	12,2000	12,4000	12,2000	57.507	705.254
02/05/2023	12,5000	12,2200	12,3800	12,4000	93.349	1.151.208
28/04/2023	12,5800	12,3200	12,5800	12,4000	38.516	478.603
26/04/2023	12,6000	12,1400	12,4400	12,4600	56.476	698.475
25/04/2023	12,6600	12,3800	12,6200	12,4400	44.167	551.055
24/04/2023	12,7400	12,3800	12,4000	12,4800	95.323	1.198.529
21/04/2023	12,4000	11,9800	12,1800	12,4000	40.293	492.320
19/04/2023	12,4600	11,9400	12,3200	12,1800	67.139	815.541
18/04/2023	12,6000	12,1400	12,1400	12,4000	84.707	1.050.094
13/04/2023	12,2200	12,0600	12,1600	12,1400	30.926	375.331
12/04/2023	12,4000	11,9200	12,0000	12,0800	178.290	2.168.152
04/04/2023	11,0200	10,7800	10,9200	10,8000	81.724	888.946
03/04/2023	11,1200	10,8800	11,0000	10,9800	61.383	673.729
31/03/2023	11,1200	10,9600	11,0600	10,9800	25.569	281.170
30/03/2023	11,1400	10,9000	11,0800	10,9400	51.869	570.215
29/03/2023	11,3600	10,8400	11,1600	11,0800	77.291	862.212
28/03/2023	11,2600	10,7800	10,9200	11,0000	52.111	569.217
27/03/2023	11,2600	11,0000	11,0000	11,2200	24.196	269.632
24/03/2023	11,4000	10,8200	11,4000	11,0000	133.569	1.473.391
23/03/2023	11,3200	10,9200	11,2400	11,3200	66.322	741.452
22/03/2023	11,3800	11,0000	11,3800	11,2400	57.214	639.039
21/03/2023	11,2800	10,6800	10,7600	11,2400	72.443	799.627
20/03/2023	10,7200	10,4200	10,6800	10,6800	94.485	1.001.643
17/03/2023	10,8800	10,6400	10,7800	10,7800	127.938	1.371.913
16/03/2023	10,9200	10,6600	10,7800	10,7800	120.444	1.298.290
15/03/2023	11,2400	10,6400	11,1600	10,7800	140.514	1.514.934
14/03/2023	11,3000	10,8800	11,2000	11,1800	137.981	1.534.863
13/03/2023	11,3000	11,0000	11,1400	11,2000	103.991	1.158.548
10/03/2023	11,5000	11,1000	11,5000	11,4000	102.426	1.149.902
09/03/2023	11,5200	11,2400	11,2400	11,5000	73.123	835.259
08/03/2023	11,5000	11,2000	11,4000	11,2800	73.779	832.225
07/03/2023	11,5400	11,0800	11,3800	11,4400	85.946	976.468
06/03/2023	11,7000	11,3400	11,7000	11,4800	169.966	1.945.104
03/03/2023	11,8200	11,5400	11,6800	11,8200	128.957	1.515.695
02/03/2023	11,9000	11,6000	11,9000	11,8200	82.996	974.282
01/03/2023	12,0000	11,6800	11,7200	12,0000	438.420	5.188.867
28/02/2023	11,9000	11,5600	11,7600	11,9000	163.663	1.927.307
24/02/2023	11,9400	11,6400	11,7200	11,8600	139.181	1.650.363
23/02/2023	11,7800	11,3400	11,5000	11,7800	139.052	1.613.306
22/02/2023	11,5800	11,2400	11,5800	11,3200	220.888	2.514.990
21/02/2023	11,8000	11,5600	11,8000	11,6200	68.696	798.566
20/02/2023	11,9400	11,7400	11,7400	11,8000	125.615	1.489.236
17/02/2023	12,0400	11,7000	11,9400	11,7800	103.632	1.235.594
16/02/2023	12,0200	11,7400	12,0200	11,9400	57.516	683.123
15/02/2023	11,9000	11,3800	11,6000	11,8200	157.427	1.836.525
14/02/2023	11,9000	11,5000	11,9000	11,5000	137.314	1.595.191
13/02/2023	11,9800	11,7200	11,7400	11,9000	88.967	1.053.372
10/02/2023	12,2600	11,6200	12,2600	11,6200	222.477	2.621.876
09/02/2023	12,4400	12,2000	12,2000	12,3000	57.331	707.015
08/02/2023	12,4200	12,0400	12,0400	12,4000	91.677	1.127.320
07/02/2023	12,2600	11,8200	11,8400	12,0400	100.038	1.209.002
06/02/2023	11,9400	11,5600	11,9400	11,8600	134.021	1.578.413
03/02/2023	12,2000	11,7600	12,2000	11,9400	266.090	3.173.653
02/02/2023	12,4000	11,2800	12,4000	12,2000	517.866	6.210.752
01/02/2023	12,5600	12,3200	12,5000	12,3600	130.945	1.627.719
31/01/2023	12,6200	12,2800	12,5200	12,4600	232.691	2.894.149
30/01/2023	12,5200	12,2600	12,2600	12,5200	132.441	1.635.047
27/01/2023	12,3600	12,1400	12,2600	12,2600	141.151	1.733.464
26/01/2023	12,2600	12,0600	12,1200	12,0800	128.494	1.563.955
25/01/2023	12,4000	11,7800	11,7800	11,9800	268.596	3.239.898
24/01/2023	11,9800	11,4800	11,7400	11,7800	150.846	1.772.226
23/01/2023	11,9000	11,6600	11,6800	11,7200	506.416	5.945.036
20/01/2023	11,7400	11,4200	11,4800	11,6800	168.043	1.941.707
19/01/2023	11,9000	11,2800	11,9000	11,3800	137.125	1.575.892
18/01/2023	11,9000	11,5200	11,7200	11,9000	289.523	3.421.727
17/01/2023	11,8000	11,4200	11,6400	11,5600	111.850	1.295.419
16/01/2023	11,5600	11,3600	11,4200	11,5000	123.140	1.414.936
13/01/2023	11,8000	11,3400	11,4600	11,5000	234.510	2.716.122
12/01/2023	11,5600	11,1000	11,1000	11,4600	178.876	2.040.782
11/01/2023	11,1800	10,9600	11,0600	11,0000	413.856	4.555.218
10/01/2023	11,1200	10,9400	11,0800	11,0400	117.295	1.292.588
09/01/2023	11,1000	10,9200	10,9800	11,0200	130.259	1.432.638
05/01/2023	11,0000	10,9200	10,9400	10,9800	53.437	586.144
04/01/2023	11,0000	10,9000	10,9800	11,0000	53.954	591.809
03/01/2023	11,1000	10,9800	11,0800	11,0000	130.502	1.437.254
02/01/2023	11,0800	10,9000	11,0000	11,0800	68.691	756.136
30/12/2022	11,0600	10,8200	11,0000	10,9000	2.773.393	30.501.570
29/12/2022	11,2000	10,6800	10,8000	10,9000	293.740	3.233.220
28/12/2022	10,8000	10,7200	10,7800	10,7800	69.173	745.711
27/12/2022	10,8000	10,6600	10,7400	10,7600	63.659	684.053
23/12/2022	10,8600	10,6200	10,6800	10,7400	58.148	625.664
22/12/2022	10,8600	10,6400	10,7600	10,7000	174.353	1.872.360
21/12/2022	10,7000	10,3400	10,3400	10,6600	176.789	1.871.270
20/12/2022	10,4400	9,9300	10,0000	10,4000	187.604	1.925.954
19/12/2022	10,2000	9,8100	9,8100	10,0000	269.453	2.699.023
16/12/2022	9,9900	9,7700	9,8300	9,9300	170.863	1.688.002
15/12/2022	9,8600	9,7700	9,7800	9,8300	191.949	1.883.110
14/12/2022	9,8500	9,7500	9,7500	9,8000	139.613	1.369.570
13/12/2022	9,8700	9,7600	9,7700	9,8000	88.614	868.902
12/12/2022	9,8900	9,7900	9,8900	9,8400	96.050	944.298
09/12/2022	9,9600	9,8300	9,9200	9,9000	89.130	882.713
08/12/2022	9,9800	9,8300	9,8300	9,9200	71.523	709.881
07/12/2022	9,9700	9,7800	9,8800	9,8800	220.276	2.184.783
06/12/2022	9,9000	9,6400	9,6700	9,7400	70.893	694.224
05/12/2022	9,7100	9,2100	9,4800	9,6800	156.323	1.489.617
02/12/2022	9,5500	9,1500	9,5500	9,2900	127.509	1.181.372
01/12/2022	9,6600	9,4300	9,5400	9,5800	46.608	444.668
30/11/2022	9,6600	9,4300	9,6100	9,5500	89.401	850.674
29/11/2022	9,7900	9,7300	9,7700	9,7600	10.403	101.545
28/11/2022	9,8600	9,7200	9,8000	9,7200	21.069	206.115
25/11/2022	9,9300	9,8300	9,9000	9,8300	31.616	312.011
24/11/2022	9,9600	9,7800	9,9000	9,8900	40.423	399.542
23/11/2022	9,9600	9,8300	9,8300	9,9000	61.471	608.381
22/11/2022	9,9300	9,6300	9,6300	9,8300	53.543	526.255
21/11/2022	9,6700	9,5700	9,6300	9,6400	10.468	100.774
18/11/2022	9,6900	9,5300	9,5300	9,6400	29.251	282.181
17/11/2022	9,8300	9,5100	9,5100	9,5800	51.964	501.166
16/11/2022	9,6900	9,4900	9,6900	9,6200	48.378	464.529
15/11/2022	9,7000	9,6000	9,6100	9,6900	30.643	296.008
14/11/2022	9,7100	9,6000	9,7100	9,6000	21.878	210.964
11/11/2022	9,8500	9,5800	9,6300	9,6700	100.065	972.165
10/11/2022	9,8700	9,4400	9,4800	9,5800	97.053	932.191
09/11/2022	9,6200	9,4100	9,6200	9,4400	44.118	416.846
08/11/2022	9,7700	9,4600	9,6300	9,5700	44.784	428.845
07/11/2022	9,6500	9,5200	9,6000	9,6000	45.709	438.037
04/11/2022	9,6400	9,4400	9,4400	9,5900	83.412	800.079
03/11/2022	9,5200	9,3600	9,5200	9,4700	63.550	600.543
02/11/2022	9,5900	9,5000	9,5800	9,5700	31.671	302.380
01/11/2022	9,6000	9,4800	9,6000	9,4800	95.374	909.677
31/10/2022	9,6900	9,2300	9,2300	9,6300	79.336	760.437
27/10/2022	9,3700	9,2100	9,3200	9,2300	21.726	201.237
26/10/2022	9,4500	9,2900	9,3300	9,3900	35.073	327.712
25/10/2022	9,4300	9,1800	9,1800	9,3300	73.592	684.313
24/10/2022	9,3800	9,1400	9,2500	9,2900	50.018	462.712
21/10/2022	9,2300	9,0300	9,1900	9,2000	67.601	618.301
20/10/2022	9,1900	8,9200	9,0000	9,1100	101.459	922.814
19/10/2022	9,1800	8,8900	8,8900	9,0000	135.696	1.222.247
18/10/2022	8,9700	8,7300	8,8400	8,8900	66.486	588.635
17/10/2022	8,8300	8,6700	8,6700	8,8000	33.868	296.252
14/10/2022	8,8000	8,6100	8,6200	8,6100	40.287	350.852
13/10/2022	8,7500	8,4100	8,5600	8,5300	82.354	706.954
12/10/2022	8,8000	8,5300	8,5800	8,5700	70.757	609.344
11/10/2022	8,6300	8,4600	8,6300	8,5000	33.498	285.235
10/10/2022	8,7700	8,5900	8,7700	8,6300	43.377	374.549
07/10/2022	8,8400	8,6300	8,6600	8,7800	31.515	275.893
06/10/2022	8,9800	8,6500	8,7700	8,6600	66.282	578.966
05/10/2022	8,9000	8,6500	8,8300	8,7500	89.534	786.320
04/10/2022	8,9200	8,7700	8,9000	8,8100	51.945	459.350
03/10/2022	8,8700	8,6800	8,8700	8,7400	37.934	331.347
30/09/2022	8,7400	8,4300	8,4900	8,7400	107.284	928.329
29/09/2022	8,5500	8,4600	8,5000	8,4900	56.572	480.399
28/09/2022	8,6300	8,4700	8,5500	8,5000	75.351	641.831
27/09/2022	8,7300	8,5300	8,5300	8,6500	107.109	925.379
26/09/2022	8,7700	8,2600	8,7700	8,5500	129.267	1.095.465
23/09/2022	8,9500	8,5000	8,9500	8,7700	168.180	1.453.714
22/09/2022	8,9500	8,8000	8,8500	8,8800	59.569	528.471
21/09/2022	9,0900	8,8400	9,0200	9,0000	108.093	966.481
20/09/2022	9,3200	9,1100	9,2700	9,1300	65.775	602.910
19/09/2022	9,4700	9,1500	9,3000	9,2700	43.154	399.285
16/09/2022	9,6600	9,4000	9,4100	9,4000	701.653	6.608.936
15/09/2022	9,7400	9,4700	9,6900	9,4700	94.850	907.696
14/09/2022	9,6900	9,4100	9,4100	9,6900	71.235	682.361
13/09/2022	9,7900	9,5500	9,7200	9,6000	92.571	894.291
12/09/2022	9,7300	9,5600	9,6700	9,7200	54.838	529.515
09/09/2022	9,5600	9,3600	9,4200	9,5600	42.310	401.201
08/09/2022	9,5700	9,2600	9,4400	9,3800	57.917	544.259
07/09/2022	9,6000	9,3700	9,4300	9,4900	45.072	427.407
06/09/2022	9,6000	9,4200	9,6000	9,4400	6.049	57.426
05/09/2022	9,5100	9,2600	9,5100	9,3800	58.898	558.875
02/09/2022	9,6800	9,4100	9,6400	9,6300	54.289	518.203
01/09/2022	9,7000	9,4400	9,5100	9,5400	68.046	651.227
31/08/2022	9,7200	9,6000	9,6300	9,6600	60.330	583.095
30/08/2022	10,0400	9,6200	10,0400	9,6200	81.716	795.900
29/08/2022	10,1000	9,8600	9,9500	9,8900	142.342	1.413.487
26/08/2022	10,2800	10,0600	10,1800	10,2000	51.050	520.089
25/08/2022	10,3200	10,0200	10,1000	10,1600	145.839	1.479.839
24/08/2022	10,0800	9,6200	9,7000	10,0000	101.941	1.010.106
23/08/2022	9,8400	9,6900	9,8200	9,7000	55.407	539.030
22/08/2022	9,9500	9,6900	9,7700	9,7700	51.197	502.675
19/08/2022	9,8500	9,6700	9,8000	9,7700	31.277	306.288
18/08/2022	10,0200	9,6200	9,7500	9,8600	177.848	1.753.875
17/08/2022	9,8000	9,6000	9,7500	9,7200	16.118	156.018
16/08/2022	9,7900	9,5000	9,5000	9,7500	22.346	216.060
12/08/2022	9,7300	9,5000	9,7200	9,5000	21.490	205.208
11/08/2022	9,7500	9,6000	9,7500	9,6700	13.571	130.827
10/08/2022	9,6400	9,5500	9,5800	9,6000	13.657	131.243
09/08/2022	9,7100	9,4900	9,6900	9,5800	25.470	243.730
08/08/2022	9,7400	9,4100	9,4200	9,7400	36.863	353.579
05/08/2022	9,7600	9,4000	9,7600	9,5500	37.052	352.467
04/08/2022	9,7800	9,6200	9,7800	9,7000	16.065	155.234
03/08/2022	9,7800	9,7000	9,7800	9,7400	20.446	199.039
02/08/2022	9,7900	9,5600	9,7100	9,7800	46.005	445.873
01/08/2022	9,7400	9,6000	9,6700	9,6000	31.307	302.727
29/07/2022	9,6300	9,5200	9,5400	9,6300	44.711	428.332
28/07/2022	9,5900	9,3400	9,4800	9,5000	41.744	395.789
27/07/2022	9,5800	9,2400	9,5800	9,3000	69.896	651.024
26/07/2022	9,4700	9,3500	9,4600	9,4200	43.948	413.665
25/07/2022	9,6500	9,4000	9,5500	9,4600	35.836	339.859
22/07/2022	9,6800	9,4500	9,5000	9,5800	30.971	295.883
21/07/2022	9,5700	9,3600	9,4900	9,4900	50.142	475.222
20/07/2022	9,4800	9,0700	9,1100	9,4700	80.093	745.028
19/07/2022	9,2200	8,8500	8,8500	9,0800	50.402	457.777
18/07/2022	8,9900	8,8000	8,8700	8,9400	8.042	71.643
15/07/2022	8,8800	8,7600	8,8800	8,8800	35.058	309.472
14/07/2022	9,0500	8,8200	8,9700	8,8800	13.670	121.648
13/07/2022	9,0500	8,8000	8,8400	8,9000	58.073	517.622
12/07/2022	8,9000	8,7500	8,9000	8,8300	27.743	244.268
11/07/2022	8,9700	8,8300	8,9000	8,9000	28.857	256.508
08/07/2022	9,1000	8,9200	9,1000	8,9800	31.897	287.035
07/07/2022	9,1200	8,8600	9,0000	8,9900	75.242	674.709
06/07/2022	9,1000	8,7800	9,0900	8,9000	90.827	807.555
05/07/2022	9,3800	8,7300	9,3800	9,0400	220.585	1.980.439
04/07/2022	9,4900	9,3000	9,3500	9,3500	21.610	202.664
01/07/2022	9,5300	9,3000	9,3000	9,3800	30.614	289.026
30/06/2022	9,3900	9,2000	9,2700	9,3000	31.991	297.243
29/06/2022	9,4100	9,1900	9,1900	9,2700	551.907	5.117.034
28/06/2022	9,4500	9,1900	9,3200	9,3000	39.291	365.848
27/06/2022	9,5800	9,2400	9,5000	9,3600	71.751	670.201
24/06/2022	9,7000	9,4000	9,7000	9,5000	111.041	1.054.359
23/06/2022	9,6100	9,4400	9,6100	9,4800	30.054	284.794
22/06/2022	9,5800	9,3900	9,5200	9,5100	42.320	400.170
21/06/2022	9,8200	9,5800	9,7000	9,6000	31.890	309.234
20/06/2022	9,8200	9,6500	9,6500	9,7000	62.855	614.169
17/06/2022	9,8500	9,3400	9,4500	9,6500	150.180	1.453.452
16/06/2022	9,5300	9,0000	9,5300	9,2900	120.980	1.115.685
15/06/2022	9,5000	9,2500	9,4300	9,3900	124.421	1.165.211
14/06/2022	9,6800	9,2200	9,4400	9,5800	172.700	1.635.400
10/06/2022	10,1400	9,7200	10,1400	9,8000	110.867	1.092.368
09/06/2022	10,4600	10,1200	10,2000	10,1400	88.596	910.980
08/06/2022	10,6000	9,9100	9,9800	10,2600	357.830	3.652.354
07/06/2022	10,1000	9,8400	10,0000	9,9300	72.783	723.084
06/06/2022	10,0400	9,9500	10,0000	10,0000	35.023	349.881
03/06/2022	10,0000	9,8600	9,9900	9,9200	34.181	338.850
02/06/2022	10,0600	9,8600	10,0000	9,9000	54.295	538.085
01/06/2022	10,0800	9,8800	9,9800	10,0000	61.577	614.458
31/05/2022	10,3200	9,9200	9,9700	10,0000	225.897	2.274.155
30/05/2022	10,1000	9,9600	9,9800	10,0400	82.042	821.754
27/05/2022	9,9800	9,7600	9,9100	9,9000	69.292	685.302
26/05/2022	10,0400	9,5300	9,6900	9,9000	194.847	1.906.844
25/05/2022	9,6200	9,4800	9,5300	9,5000	66.902	635.923
24/05/2022	9,7100	9,4600	9,5600	9,5400	92.846	887.841
23/05/2022	9,6300	9,3900	9,3900	9,5900	79.398	757.462
20/05/2022	9,4400	9,2700	9,2800	9,4000	56.882	531.622
19/05/2022	9,3700	9,1400	9,3500	9,2900	73.109	677.013
18/05/2022	9,5600	9,3000	9,4100	9,4200	36.159	342.973
17/05/2022	9,5800	9,2500	9,4300	9,4200	46.354	438.820
16/05/2022	9,8000	9,4000	9,4800	9,4500	104.671	992.799
13/05/2022	9,6100	9,3500	9,3800	9,5700	84.386	799.810
12/05/2022	9,3400	9,1000	9,3000	9,2700	104.731	962.947
11/05/2022	9,4900	9,1900	9,1900	9,4200	40.952	383.922
10/05/2022	9,4500	9,1300	9,4500	9,2500	161.539	1.494.371
09/05/2022	9,6700	9,3700	9,6500	9,4500	111.864	1.055.924
06/05/2022	9,6500	9,1900	9,5100	9,6500	88.647	832.954
05/05/2022	9,9000	9,5900	9,8000	9,6900	54.829	535.159
04/05/2022	9,7900	9,6500	9,7000	9,7500	30.513	296.840
03/05/2022	9,8700	9,3300	9,7300	9,6500	91.063	867.380
29/04/2022	9,9800	9,7600	9,9800	9,8000	61.681	607.031
28/04/2022	10,0800	9,7300	9,8800	9,9500	158.288	1.565.136
27/04/2022	9,8000	9,4900	9,8000	9,7000	67.779	653.368
26/04/2022	10,1400	9,8600	9,9400	9,9200	75.454	751.752
21/04/2022	10,2200	10,0200	10,0200	10,0200	39.551	400.410
20/04/2022	10,3000	10,0000	10,2200	10,1400	106.200	1.078.766
19/04/2022	10,4000	9,6800	9,7000	10,1200	114.592	1.159.815
14/04/2022	9,9800	9,7400	9,8800	9,8200	40.520	398.561
13/04/2022	9,9800	9,8800	9,9000	9,8800	69.098	684.922
12/04/2022	9,9600	9,5300	9,5300	9,9000	117.158	1.145.251
11/04/2022	9,7000	9,3200	9,3200	9,6200	71.735	689.047
08/04/2022	9,4500	9,3800	9,4000	9,4200	40.237	378.817
07/04/2022	9,4500	9,3000	9,3400	9,4400	18.737	175.686
06/04/2022	9,4000	9,2900	9,3000	9,4000	68.964	642.920
05/04/2022	9,4600	9,2800	9,3500	9,4300	123.235	1.152.931
04/04/2022	9,4800	9,2900	9,3000	9,3800	73.240	686.899
01/04/2022	9,4900	9,2700	9,4900	9,3700	53.630	501.592
31/03/2022	9,6200	9,3300	9,4600	9,4200	178.324	1.694.218
30/03/2022	9,5900	8,8300	8,8700	9,5300	273.802	2.561.346
29/03/2022	8,9200	8,8000	8,9000	8,8400	81.143	717.954
28/03/2022	8,8400	8,7600	8,8200	8,8100	59.495	523.577
24/03/2022	8,9500	8,6500	8,9500	8,7800	83.441	730.547
23/03/2022	8,9800	8,7700	8,9800	8,8700	80.695	713.865
22/03/2022	9,1000	8,8600	9,0800	8,9800	64.450	576.076
21/03/2022	9,1000	8,7900	9,1000	9,0800	75.039	676.799
18/03/2022	9,1000	8,7200	8,9200	9,1000	73.418	655.341
17/03/2022	9,1400	8,8400	9,0000	8,9200	42.416	379.206
16/03/2022	9,1100	8,6000	8,6000	9,0800	139.688	1.243.086
15/03/2022	8,6000	8,2400	8,3400	8,5900	46.108	389.593
14/03/2022	8,5400	8,2800	8,2800	8,4300	44.753	379.091
11/03/2022	8,4500	8,2100	8,2300	8,3100	59.559	496.083
10/03/2022	8,3300	8,0500	8,2900	8,2200	118.299	966.525
09/03/2022	8,3900	8,1000	8,1000	8,2900	119.266	987.291
08/03/2022	8,2400	7,9800	8,0800	8,1000	119.178	963.316
04/03/2022	8,6000	8,1300	8,6000	8,3500	150.918	1.249.713
03/03/2022	8,6900	8,5100	8,6900	8,6000	56.953	489.423
02/03/2022	8,5500	8,3400	8,4600	8,5400	121.362	1.030.772
01/03/2022	8,7000	8,5000	8,6000	8,6000	135.988	1.166.142
28/02/2022	8,8000	8,5500	8,7600	8,6900	222.732	1.928.234
25/02/2022	9,1500	8,8000	8,8000	9,1400	89.134	801.736
24/02/2022	9,1000	8,5400	9,0000	8,8000	226.378	1.990.566
23/02/2022	9,3500	9,2100	9,3000	9,2600	143.057	1.324.969
22/02/2022	9,3900	9,1800	9,3900	9,3000	93.791	871.305
21/02/2022	9,4900	9,3600	9,4800	9,3900	57.134	537.050
18/02/2022	9,4200	9,2200	9,3300	9,4200	38.315	355.897
17/02/2022	9,4700	9,2700	9,4000	9,3000	42.203	393.260
16/02/2022	9,6200	9,3300	9,4800	9,4000	130.614	1.231.117
15/02/2022	9,5200	9,3100	9,3800	9,4800	1.835.314	17.023.291
14/02/2022	9,4000	9,1400	9,4000	9,2700	78.566	724.022
11/02/2022	9,4000	9,2000	9,2300	9,4000	61.772	573.997
10/02/2022	9,4700	9,2300	9,3500	9,3300	182.353	1.707.577
09/02/2022	9,5300	9,2400	9,5300	9,4100	133.240	1.246.757
08/02/2022	9,3600	9,2100	9,3600	9,3000	102.993	956.424
07/02/2022	9,4700	9,2900	9,4100	9,3900	48.666	455.324
04/02/2022	9,5800	9,3900	9,4900	9,4700	50.489	477.749
03/02/2022	9,6000	9,4700	9,5900	9,5900	27.033	257.838
02/02/2022	9,6500	9,5100	9,5500	9,6300	48.882	468.626
01/02/2022	9,5200	9,2800	9,2800	9,5200	84.651	798.316
31/01/2022	9,4200	9,2000	9,2800	9,2200	60.730	563.213
28/01/2022	9,3600	9,1800	9,2600	9,3000	125.651	1.164.407
27/01/2022	9,5000	9,2300	9,5000	9,4000	160.239	1.500.034
26/01/2022	9,6400	9,4300	9,4600	9,5200	91.994	873.663
25/01/2022	9,5600	9,3300	9,5400	9,4200	93.355	880.095
24/01/2022	9,7000	9,3700	9,7000	9,5600	109.505	1.039.182
21/01/2022	9,8600	9,5900	9,8600	9,7000	82.383	797.652
20/01/2022	9,8600	9,7000	9,7800	9,8600	65.706	642.736
19/01/2022	9,8300	9,6800	9,7600	9,7600	40.615	395.009
18/01/2022	9,9000	9,7600	9,9000	9,8200	22.842	224.485
17/01/2022	9,9700	9,8300	9,9700	9,9000	35.877	354.748
14/01/2022	9,9600	9,6200	9,8400	9,9600	100.502	978.693
13/01/2022	9,9900	9,7500	9,9900	9,8000	124.310	1.226.140
12/01/2022	10,0600	9,5700	9,6000	9,9500	257.520	2.519.998
11/01/2022	9,7000	9,5800	9,6000	9,6100	105.530	1.013.357
10/01/2022	9,6500	9,5400	9,6100	9,6000	56.643	542.849
07/01/2022	9,6000	9,5300	9,5700	9,6000	21.282	203.919
05/01/2022	9,6600	9,5200	9,6500	9,6600	16.821	161.411
04/01/2022	9,7200	9,5900	9,6100	9,7000	32.068	308.812
03/01/2022	9,6600	9,5000	9,6600	9,6100	19.584	187.642
31/12/2021	9,6500	9,5100	9,5500	9,5100	60.487	577.115
30/12/2021	9,6400	9,4900	9,5400	9,5400	47.433	453.011
29/12/2021	9,6000	9,4600	9,5600	9,5900	25.017	239.191
28/12/2021	9,5800	9,4000	9,5800	9,5600	25.690	244.095
27/12/2021	9,5300	9,3800	9,4600	9,5300	26.291	249.007
23/12/2021	9,4000	9,3300	9,3300	9,3800	19.712	184.876
22/12/2021	9,4500	9,2100	9,4300	9,3200	44.687	417.145
21/12/2021	9,5000	9,3000	9,3400	9,3300	125.046	1.169.304
20/12/2021	9,4200	9,1900	9,2200	9,4200	50.453	469.632
17/12/2021	9,6400	9,3900	9,6400	9,3900	123.485	1.165.081
16/12/2021	9,6600	9,5500	9,5500	9,6400	41.369	397.605
15/12/2021	9,7000	9,5100	9,7000	9,5500	44.776	426.956
14/12/2021	9,7600	9,5400	9,7600	9,6400	78.296	753.820
13/12/2021	9,8500	9,7100	9,8000	9,7300	44.770	438.339
10/12/2021	9,8100	9,6500	9,6500	9,8000	47.896	468.460
09/12/2021	9,8500	9,7300	9,8500	9,7600	41.232	403.351
08/12/2021	9,8000	9,6600	9,8000	9,7800	33.824	329.570
07/12/2021	9,9600	9,7200	9,8200	9,7600	92.788	910.721
06/12/2021	9,8000	9,6600	9,8000	9,7700	19.324	188.154
03/12/2021	9,9300	9,7200	9,9300	9,8000	74.374	729.154
02/12/2021	9,8900	9,6700	9,8900	9,8000	70.112	684.413
01/12/2021	9,9800	9,6400	9,7400	9,8800	85.278	838.449
30/11/2021	9,8900	9,4000	9,5000	9,8000	125.719	1.215.161
29/11/2021	9,6100	9,5000	9,5400	9,6000	50.721	484.943
26/11/2021	9,8000	9,4000	9,5000	9,5900	175.505	1.674.027
25/11/2021	9,9700	9,7700	9,8000	9,9400	41.121	407.672
24/11/2021	9,9800	9,8000	9,8000	9,8500	46.021	455.315
23/11/2021	10,0000	9,8100	10,0000	9,9100	114.813	1.133.517
22/11/2021	10,3800	10,0600	10,2400	10,1000	33.298	340.139
19/11/2021	10,5000	9,9900	10,4200	10,2000	98.334	999.780
18/11/2021	10,6200	10,2600	10,2600	10,4000	160.344	1.684.176
17/11/2021	10,3400	10,0400	10,2000	10,3000	100.812	1.029.321
16/11/2021	10,3800	10,1200	10,2000	10,1600	178.187	1.820.551
15/11/2021	10,1800	10,0000	10,0400	10,1200	30.678	310.773
12/11/2021	10,2200	10,0200	10,0400	10,1600	52.819	533.752
11/11/2021	10,2000	10,0000	10,0400	10,1600	47.277	478.159
10/11/2021	10,2200	9,9800	10,1400	10,1600	94.764	961.222
09/11/2021	10,3800	10,1400	10,2600	10,2400	127.297	1.303.123
08/11/2021	10,5800	9,6500	9,7800	10,2000	230.685	2.338.873
05/11/2021	9,7600	9,6000	9,7600	9,6500	51.403	496.542
04/11/2021	9,8100	9,7000	9,7700	9,7600	67.732	661.376
03/11/2021	9,9000	9,7300	9,9000	9,7500	63.962	625.568
02/11/2021	9,9200	9,8200	9,8200	9,8500	48.897	482.823
01/11/2021	9,9000	9,7000	9,7500	9,9000	118.289	1.162.279
29/10/2021	9,7700	9,5500	9,7600	9,6700	66.071	636.286
27/10/2021	9,9000	9,7100	9,9000	9,7600	88.303	862.664
26/10/2021	9,9400	9,8200	9,9400	9,8800	44.509	440.379
25/10/2021	9,9900	9,7800	9,9000	9,9100	40.840	403.975
22/10/2021	10,0400	9,7400	9,8100	9,9200	200.402	1.984.667
21/10/2021	9,7500	9,6500	9,7200	9,7100	28.633	277.813
20/10/2021	9,8000	9,6700	9,7300	9,7400	109.738	1.068.632
19/10/2021	9,7500	9,6800	9,7100	9,7300	39.863	387.493
18/10/2021	9,8100	9,6400	9,7400	9,7000	82.771	804.285
15/10/2021	9,7800	9,5300	9,5400	9,7300	129.030	1.247.763
14/10/2021	9,6000	9,4200	9,6000	9,5700	44.079	420.293
13/10/2021	9,6100	9,5000	9,5100	9,5100	352.141	3.286.181
12/10/2021	9,5300	9,3000	9,3600	9,5100	66.391	628.192
11/10/2021	9,4500	9,3500	9,3500	9,4200	59.922	563.566
08/10/2021	9,5200	9,1900	9,2500	9,4200	237.445	2.221.942
07/10/2021	9,3400	9,1500	9,2500	9,2400	108.669	1.001.986
06/10/2021	9,2900	8,9900	9,1500	9,1300	234.725	2.155.758
05/10/2021	9,2400	9,0600	9,1200	9,1500	66.837	611.257
04/10/2021	9,2000	9,0400	9,2000	9,1200	91.545	838.309
01/10/2021	9,2100	8,7600	9,0200	9,2000	79.335	720.848
30/09/2021	9,1000	8,8200	9,0000	9,0200	103.091	924.109
29/09/2021	9,0000	8,5900	8,7400	9,0000	131.774	1.162.144
28/09/2021	8,9500	8,6300	8,9100	8,8100	158.547	1.390.378
27/09/2021	9,1200	8,9800	9,0300	8,9800	104.549	946.113
24/09/2021	9,1600	8,7300	8,9800	9,1600	327.151	2.925.531
23/09/2021	9,3000	9,0400	9,2200	9,2000	53.051	487.084
22/09/2021	9,2400	9,1000	9,1900	9,2100	69.240	634.463
21/09/2021	9,2800	9,1100	9,1700	9,2500	30.318	278.297
20/09/2021	9,3500	9,0700	9,3500	9,1500	109.871	1.005.646
17/09/2021	9,4700	9,3300	9,4600	9,4000	72.950	684.004
16/09/2021	9,4800	9,4000	9,4700	9,4500	33.059	312.010
15/09/2021	9,6000	9,4400	9,6000	9,4600	49.733	470.929
14/09/2021	9,5200	9,4200	9,5000	9,4900	33.273	315.681
13/09/2021	9,5800	9,4000	9,5800	9,5200	67.831	642.252
10/09/2021	9,5700	9,4200	9,5300	9,4900	79.743	755.293
09/09/2021	9,6100	9,4100	9,5200	9,5200	103.586	982.812
08/09/2021	9,6500	9,4100	9,6500	9,6400	109.865	1.047.475
07/09/2021	9,7800	9,6600	9,7700	9,7100	29.918	290.765
06/09/2021	9,8100	9,6800	9,7000	9,7600	20.553	200.027
03/09/2021	9,8000	9,6900	9,7700	9,8000	37.405	365.131
02/09/2021	9,9200	9,6500	9,8600	9,7900	46.309	452.405
01/09/2021	9,8600	9,7000	9,7800	9,8600	100.083	978.196
31/08/2021	9,9100	9,7300	9,8000	9,7400	135.305	1.326.177
30/08/2021	9,8500	9,7000	9,7400	9,7800	79.200	774.674
27/08/2021	9,9300	9,7200	9,9300	9,7400	50.048	490.857
26/08/2021	10,0000	9,7500	9,8000	9,8600	73.911	730.393
25/08/2021	9,9500	9,7900	9,9200	9,8400	119.076	1.173.573
24/08/2021	9,9400	9,4600	9,5000	9,9200	210.374	2.047.709
23/08/2021	9,4500	9,3000	9,3900	9,4100	29.578	277.622
20/08/2021	9,3900	9,2100	9,2100	9,3900	42.715	398.316
19/08/2021	9,5000	9,3100	9,5000	9,3900	58.062	544.398
18/08/2021	9,5500	9,4700	9,5300	9,5400	15.298	145.679
17/08/2021	9,5300	9,3800	9,5000	9,5300	34.700	328.988
16/08/2021	9,5200	9,3700	9,5200	9,4800	33.602	316.648
13/08/2021	9,5200	9,4300	9,4300	9,5200	9.755	92.520
12/08/2021	9,5800	9,4400	9,5100	9,4600	13.063	123.942
11/08/2021	9,5700	9,4200	9,4700	9,5100	11.238	106.656
10/08/2021	9,5100	9,4600	9,4700	9,4600	39.393	373.577
09/08/2021	9,6800	9,4100	9,5200	9,4800	32.633	311.411
06/08/2021	9,6000	9,4200	9,6000	9,5100	26.854	255.525
05/08/2021	9,5900	9,4400	9,5000	9,5800	28.318	270.457
04/08/2021	9,5600	9,4200	9,5400	9,5100	40.179	381.139
03/08/2021	9,5900	9,4800	9,5500	9,5400	52.656	503.878
02/08/2021	9,5400	9,4600	9,4600	9,5300	29.192	277.684
30/07/2021	9,5200	9,3000	9,4600	9,5200	46.879	441.937
29/07/2021	9,5900	9,3700	9,4900	9,4000	150.176	1.414.245
28/07/2021	9,5500	9,4300	9,4800	9,5300	81.138	769.477
27/07/2021	9,5000	9,4100	9,4500	9,4800	42.898	405.839
26/07/2021	9,5500	9,3500	9,3500	9,5300	152.826	1.441.322
23/07/2021	9,5500	9,4700	9,4800	9,5200	16.611	157.774
22/07/2021	9,6000	9,3600	9,3600	9,4800	79.551	757.014
21/07/2021	9,4400	9,2700	9,3800	9,3600	72.548	677.444
20/07/2021	9,3200	9,2000	9,2000	9,3100	53.579	497.443
19/07/2021	9,6300	9,1300	9,6300	9,2000	110.540	1.024.496
16/07/2021	9,7700	9,4500	9,4500	9,6300	87.968	846.841
15/07/2021	9,7200	9,5600	9,6400	9,6300	30.037	282.635
14/07/2021	9,4400	9,2400	9,2500	9,4100	54.564	508.685
13/07/2021	9,4000	9,2500	9,3600	9,3400	40.738	379.492
12/07/2021	9,5000	9,3400	9,4100	9,3900	72.869	687.633
09/07/2021	9,4400	9,1100	9,1600	9,3800	66.421	617.943
08/07/2021	9,2500	9,0200	9,1500	9,1100	112.327	1.022.318
07/07/2021	9,5200	9,3300	9,4100	9,3300	28.574	267.801
06/07/2021	9,4100	9,2100	9,2500	9,4100	37.099	346.910
05/07/2021	9,4500	9,2700	9,4500	9,3500	46.354	433.510
02/07/2021	9,6000	9,3600	9,3600	9,4900	42.365	400.171
01/07/2021	9,4200	9,2800	9,4200	9,3600	135.021	1.262.324
30/06/2021	9,4600	9,2400	9,4000	9,3500	74.299	691.446
29/06/2021	9,4600	9,2100	9,4600	9,4000	95.011	886.558
28/06/2021	9,6700	9,3600	9,5700	9,4600	101.817	960.903
25/06/2021	9,6800	9,6000	9,6600	9,6400	19.098	183.930
24/06/2021	9,7400	9,6000	9,6000	9,6200	42.092	406.042
23/06/2021	9,7600	9,6300	9,7000	9,6800	38.543	373.793
22/06/2021	9,7700	9,5800	9,7000	9,7000	60.437	584.083
18/06/2021	9,7100	9,5600	9,7000	9,7100	79.546	766.748
17/06/2021	9,7400	9,6600	9,7400	9,6800	54.207	525.911
16/06/2021	9,9700	9,6500	9,9500	9,6900	76.185	744.977
15/06/2021	10,1600	9,9400	10,1200	9,9500	68.766	688.868
14/06/2021	10,1200	10,0000	10,0800	10,1200	107.725	1.084.481
11/06/2021	10,1000	9,8900	9,9800	9,9800	179.774	1.801.816
10/06/2021	9,9000	9,6400	9,6600	9,9000	185.547	1.815.725
09/06/2021	9,7400	9,6600	9,7400	9,6600	32.403	314.837
08/06/2021	9,7900	9,6600	9,7900	9,7800	67.070	652.550
07/06/2021	9,7800	9,6300	9,7000	9,6700	55.049	533.270
04/06/2021	9,7200	9,5800	9,6000	9,6000	37.355	360.305
03/06/2021	9,7300	9,6000	9,7000	9,6100	35.697	344.451
02/06/2021	9,7500	9,5100	9,6400	9,6400	178.412	1.718.955
01/06/2021	9,7700	9,5000	9,7100	9,5800	86.744	831.920
31/05/2021	9,7000	9,5500	9,5500	9,7000	36.375	350.424
28/05/2021	9,6300	9,4700	9,5200	9,5500	168.108	1.602.930
27/05/2021	9,5700	9,3500	9,3500	9,4700	388.298	3.670.569
26/05/2021	9,6400	9,4500	9,5800	9,5000	197.451	1.881.773
25/05/2021	9,7600	9,6000	9,7500	9,6600	189.785	1.830.071
24/05/2021	9,7600	9,5700	9,6600	9,6700	100.390	969.576
21/05/2021	9,8000	9,5800	9,7100	9,7200	147.542	1.426.429
20/05/2021	9,7500	9,6000	9,7000	9,7500	139.352	1.357.383
19/05/2021	9,8200	9,6400	9,7200	9,7700	135.362	1.319.590
18/05/2021	10,0000	9,7700	10,0000	9,8800	179.728	1.777.882
17/05/2021	10,2000	9,8900	10,0200	10,0600	64.335	646.518
14/05/2021	10,0600	9,8400	9,8900	10,0200	213.329	2.119.784
13/05/2021	9,8900	9,5000	9,5200	9,8900	197.424	1.914.946
12/05/2021	9,7000	9,5900	9,7000	9,6700	149.277	1.442.735
11/05/2021	9,7200	9,6000	9,6800	9,7100	245.701	2.388.933
10/05/2021	9,9600	9,7800	9,7800	9,9000	165.470	1.633.345
07/05/2021	9,9200	9,5800	9,8500	9,9200	312.169	3.051.602
06/05/2021	9,9300	9,8000	9,9300	9,8400	77.438	762.499
05/05/2021	9,9900	9,9000	9,9500	9,9300	108.581	1.085.073
29/04/2021	10,0400	9,8400	9,8400	10,0400	118.587	1.181.486
28/04/2021	9,9500	9,7500	9,9500	9,9400	1.257.750	13.908.162
27/04/2021	10,1000	9,7600	10,1000	9,8500	97.478	963.342
26/04/2021	10,0400	9,8100	10,0000	10,0400	120.254	1.194.099
23/04/2021	9,9800	9,7400	9,8100	9,8400	155.497	1.528.563
22/04/2021	9,9000	9,7000	9,7000	9,9000	100.750	990.105
21/04/2021	9,8000	9,5800	9,7600	9,7700	171.539	1.663.418
20/04/2021	9,8900	9,5800	9,6400	9,7900	152.091	1.479.921
19/04/2021	9,8100	9,5700	9,6500	9,7500	86.011	828.181
16/04/2021	9,8900	9,6800	9,8700	9,7000	2.911.751	32.284.673
15/04/2021	9,9800	9,7300	9,9000	9,7800	219.899	2.156.867
14/04/2021	10,0000	9,7400	9,9000	9,8300	160.782	1.579.356
13/04/2021	10,1800	9,9000	10,1000	9,9000	765.685	8.265.708
12/04/2021	10,1400	9,8800	10,1200	10,0800	234.271	2.342.996
09/04/2021	10,3200	9,8300	10,0000	10,0800	196.207	1.976.886
08/04/2021	10,3000	9,9900	10,3000	10,0800	146.544	1.479.660
07/04/2021	10,4800	10,2000	10,4800	10,3400	104.171	1.076.281
06/04/2021	10,6000	10,4400	10,5000	10,4800	162.659	1.706.083
01/04/2021	10,6400	10,3400	10,4400	10,4800	231.048	2.422.173
31/03/2021	10,4400	10,2400	10,3400	10,3800	144.610	1.494.588
30/03/2021	10,5000	9,9300	10,0800	10,3400	1.537.357	16.983.918
29/03/2021	10,1800	9,9000	10,0000	9,9700	2.103.917	23.324.544
26/03/2021	10,0600	9,6500	9,7000	10,0400	2.124.981	23.374.892
24/03/2021	9,6300	9,3200	9,5000	9,6200	163.727	1.551.518
23/03/2021	9,5800	9,1600	9,5100	9,5000	7.753.961	86.375.875
22/03/2021	9,6400	9,4600	9,5200	9,5200	220.040	2.093.589
19/03/2021	9,7500	9,5000	9,6800	9,5900	178.388	1.707.656
18/03/2021	9,7800	9,5800	9,5800	9,6800	4.234.166	47.094.144
17/03/2021	9,6600	9,5000	9,5600	9,5800	124.467	1.193.138
16/03/2021	9,7200	9,4500	9,7100	9,5500	701.256	7.429.357
12/03/2021	9,8500	9,4200	9,5100	9,5300	8.153.564	90.854.553
11/03/2021	9,9200	9,2900	9,3400	9,5100	3.613.882	35.940.483
10/03/2021	9,4800	9,1700	9,2800	9,2900	351.799	3.287.265
09/03/2021	9,5000	9,1000	9,1000	9,2800	224.037	2.095.537
08/03/2021	9,1700	8,9400	8,9900	9,1000	133.052	1.202.776
05/03/2021	9,0300	8,7500	8,8100	8,9900	138.491	1.235.842
04/03/2021	8,9400	8,7100	8,8100	8,9000	152.847	1.353.793
03/03/2021	9,0800	8,7500	9,0800	8,8400	183.505	1.617.319
02/03/2021	9,0000	8,6600	8,8700	8,9700	241.498	2.146.985
01/03/2021	8,9800	8,5500	8,5500	8,8700	347.676	3.066.610
26/02/2021	8,6400	8,1400	8,1400	8,5000	368.981	3.082.232
25/02/2021	8,3600	8,1100	8,1100	8,2800	186.947	1.543.555
24/02/2021	8,2300	8,0900	8,1000	8,1200	78.287	637.969
23/02/2021	8,2000	7,9900	8,0600	8,1000	280.460	2.264.887
22/02/2021	8,1900	7,6600	7,7000	8,1100	307.756	2.449.049
19/02/2021	8,3100	7,6000	8,2300	7,7000	518.756	4.109.314
18/02/2021	8,3900	8,2000	8,2000	8,2300	115.492	954.959
17/02/2021	8,2700	8,1500	8,2300	8,2400	90.069	739.610
16/02/2021	8,4500	8,1600	8,2700	8,2300	106.921	883.987
15/02/2021	8,3800	8,2000	8,2000	8,2700	209.184	1.736.439
12/02/2021	8,2000	7,9900	8,0000	8,1900	163.319	1.327.918
11/02/2021	8,0900	7,8200	7,8200	8,0900	363.671	2.912.564
10/02/2021	7,9000	7,4600	7,4600	7,9000	252.789	1.944.062
09/02/2021	7,6000	7,3600	7,5600	7,4600	223.186	1.667.251
08/02/2021	7,6500	7,4000	7,4200	7,6000	123.733	934.084
05/02/2021	7,4500	7,3000	7,4000	7,4000	50.569	374.001
04/02/2021	7,4300	7,2800	7,3500	7,3200	56.962	417.239
03/02/2021	7,4500	7,3300	7,3500	7,3900	126.098	931.191
02/02/2021	7,5500	7,1900	7,2800	7,3500	2.383.369	17.228.940
01/02/2021	7,3000	7,0700	7,1700	7,1900	152.140	1.086.632
29/01/2021	7,3400	7,1000	7,1200	7,1700	182.311	1.312.485
28/01/2021	7,2300	6,8500	7,0100	7,1700	199.517	1.411.401
27/01/2021	7,1200	6,9000	7,0700	7,0100	241.601	1.686.247
26/01/2021	7,2000	7,0500	7,1000	7,0700	271.186	1.928.641
25/01/2021	7,3700	7,0000	7,2100	7,0700	266.843	1.910.052
22/01/2021	7,2600	7,0100	7,1000	7,2200	228.629	1.626.022
21/01/2021	7,4600	7,1000	7,4000	7,2000	318.955	2.304.240
20/01/2021	7,5100	7,3600	7,5000	7,3800	69.366	513.901
19/01/2021	7,5300	7,4000	7,4800	7,4500	117.943	881.032
18/01/2021	7,4400	7,3000	7,3200	7,3600	33.664	247.393
15/01/2021	7,4500	7,2700	7,2700	7,4400	194.033	1.423.982
14/01/2021	7,5400	7,2400	7,5000	7,3800	99.325	738.555
13/01/2021	7,6300	7,4100	7,4100	7,4800	127.204	952.230
12/01/2021	7,7200	7,4100	7,7200	7,4100	88.665	666.716
11/01/2021	7,8600	7,6500	7,8400	7,7200	67.067	516.744
08/01/2021	8,0400	7,8600	7,9500	7,8600	82.342	653.346
07/01/2021	8,0500	7,8500	7,8600	7,9500	189.776	1.514.560
05/01/2021	7,8800	7,7400	7,7700	7,8600	56.581	441.466
04/01/2021	7,9600	7,7300	7,9000	7,9000	165.571	1.300.710
31/12/2020	7,8800	7,6000	7,6000	7,8800	238.032	1.858.545
30/12/2020	7,7700	7,5500	7,7700	7,7400	54.715	420.250
29/12/2020	7,8300	7,6200	7,7900	7,7700	83.956	647.920
28/12/2020	7,7500	7,5000	7,5200	7,7500	236.360	1.808.722
23/12/2020	7,5300	7,2200	7,2200	7,5200	111.788	832.710
22/12/2020	7,3400	7,0900	7,0900	7,3400	81.487	585.747
21/12/2020	7,2500	6,7600	7,2500	7,0900	123.163	858.356
18/12/2020	7,3800	7,0300	7,1100	7,2900	123.658	892.830
17/12/2020	7,2300	6,9800	7,2300	7,0700	99.361	702.041
16/12/2020	7,2300	7,1000	7,1600	7,1900	135.727	973.347
15/12/2020	7,2800	7,1000	7,2800	7,1600	89.109	639.645
14/12/2020	7,3800	7,1000	7,1000	7,2000	217.352	1.577.141
11/12/2020	7,1600	6,9500	7,0500	7,0300	113.967	802.213
10/12/2020	7,3000	7,0000	7,2800	7,0700	120.340	859.157
09/12/2020	7,5300	7,3200	7,5300	7,3200	119.528	884.186
08/12/2020	7,4800	7,2700	7,4800	7,4200	85.146	626.725
07/12/2020	7,5200	7,3800	7,4100	7,4800	54.182	404.740
04/12/2020	7,6000	7,3700	7,4900	7,5600	176.789	1.324.851
03/12/2020	7,4700	7,2300	7,3800	7,4400	111.122	818.721
02/12/2020	7,5000	7,2800	7,5000	7,3800	131.717	975.411
01/12/2020	7,5000	7,2900	7,4000	7,4400	182.760	1.349.528
30/11/2020	7,3300	7,1600	7,2000	7,3000	96.256	698.473
27/11/2020	7,3200	7,0000	7,0000	7,2500	219.783	1.571.965
26/11/2020	7,0600	6,6600	6,7300	7,0000	321.413	2.234.608
25/11/2020	6,7400	6,5000	6,6100	6,7000	90.971	603.781
24/11/2020	6,6400	6,4500	6,4800	6,5700	59.476	389.733
23/11/2020	6,6100	6,4800	6,5000	6,4800	74.799	490.066
20/11/2020	6,7100	6,5000	6,6900	6,5000	99.905	659.999
19/11/2020	6,8500	6,6700	6,7600	6,6900	102.504	688.244
18/11/2020	6,8300	6,5200	6,5800	6,8300	221.464	1.489.517
17/11/2020	6,6900	6,3300	6,3600	6,5200	208.950	1.371.866
16/11/2020	6,4000	6,2000	6,2800	6,3600	139.768	885.252
13/11/2020	6,2900	6,1400	6,2000	6,2100	53.233	330.548
12/11/2020	6,3000	6,1700	6,2900	6,2300	54.753	341.825
11/11/2020	6,2900	6,1200	6,1400	6,2900	56.006	348.259
10/11/2020	6,4100	6,0600	6,2000	6,1600	245.431	1.524.537
09/11/2020	6,3000	5,7700	5,9300	6,1500	806.540	4.895.239
06/11/2020	5,8700	5,7500	5,8100	5,8100	50.300	292.037
05/11/2020	5,8600	5,6400	5,8000	5,8500	167.090	965.508
04/11/2020	5,9400	5,8400	5,9000	5,9300	23.789	140.382
03/11/2020	5,9700	5,8900	5,9600	5,9000	38.619	228.983
02/11/2020	5,9900	5,6600	5,7600	5,8700	66.911	391.607
30/10/2020	5,8600	5,6300	5,8600	5,7900	61.634	355.164
29/10/2020	6,0000	5,6800	6,0000	5,8900	159.750	925.548
27/10/2020	6,2400	5,9700	6,2000	6,1700	81.150	492.821
26/10/2020	6,2900	6,0300	6,2900	6,1500	57.004	348.112
23/10/2020	6,3800	6,2200	6,3700	6,2900	42.051	264.451
22/10/2020	6,4700	6,2300	6,2700	6,3000	50.100	317.848
21/10/2020	6,5200	6,3100	6,3600	6,3900	57.839	371.760
20/10/2020	6,4100	6,2700	6,2700	6,3600	32.762	208.147
19/10/2020	6,3600	6,1500	6,1800	6,3400	36.917	231.356
16/10/2020	6,2800	6,1500	6,2500	6,2300	44.760	277.801
15/10/2020	6,4000	6,1700	6,4000	6,2200	94.837	591.954
14/10/2020	6,4200	6,3200	6,4000	6,4200	44.854	285.216
13/10/2020	6,3400	6,2100	6,2800	6,3100	64.171	402.804
12/10/2020	6,5600	6,2700	6,5100	6,3400	130.597	825.660
09/10/2020	6,6400	6,5200	6,5600	6,5700	49.568	326.507
08/10/2020	6,6500	6,5300	6,6000	6,5800	112.402	740.005
07/10/2020	6,6500	6,4600	6,5800	6,5700	82.765	543.957
06/10/2020	6,5300	6,3600	6,4100	6,5200	67.865	439.283
05/10/2020	6,4400	6,3300	6,4100	6,4100	70.201	448.095
02/10/2020	6,4000	6,1800	6,1800	6,3600	75.083	474.648
01/10/2020	6,2800	6,1100	6,1100	6,2000	52.898	328.376
30/09/2020	6,1900	6,0000	6,1100	6,1300	72.025	438.338
29/09/2020	6,2100	6,0700	6,1100	6,1500	44.530	274.247
28/09/2020	6,2600	6,0800	6,1800	6,1500	93.273	577.606
25/09/2020	6,2400	5,9800	6,0700	6,1000	87.610	532.196
24/09/2020	6,1900	6,0600	6,1500	6,1000	56.204	343.928
23/09/2020	6,4200	6,1700	6,3700	6,2000	103.704	652.633
22/09/2020	6,4400	6,2400	6,3000	6,2900	77.762	493.525
21/09/2020	6,5100	6,2500	6,5000	6,3800	130.707	835.863
18/09/2020	6,8600	6,5500	6,6400	6,6000	149.177	999.135
17/09/2020	6,6600	6,3000	6,3200	6,6500	191.919	1.260.605
16/09/2020	6,6200	6,3900	6,5600	6,4000	145.574	945.273
15/09/2020	6,6500	6,5500	6,5800	6,5900	132.120	871.760
14/09/2020	6,6000	6,3500	6,3900	6,5700	203.498	1.326.250
11/09/2020	6,5200	6,3000	6,4300	6,3000	78.905	504.704
10/09/2020	6,5000	6,2200	6,2700	6,3900	134.356	859.124
09/09/2020	6,2400	6,1000	6,1100	6,2000	45.463	280.596
08/09/2020	6,4200	6,0700	6,3700	6,1400	147.960	923.794
07/09/2020	6,4000	6,1800	6,2600	6,3500	125.458	788.004
04/09/2020	6,2600	6,0700	6,0700	6,2400	109.667	679.913
03/09/2020	6,2100	6,0500	6,1200	6,1500	88.975	548.273
02/09/2020	6,1700	6,0700	6,1400	6,0800	45.241	276.584
01/09/2020	6,1100	5,9900	6,0700	6,0800	60.489	366.651
31/08/2020	6,1200	5,9500	6,0700	6,0600	32.249	194.448
28/08/2020	6,0600	5,9700	6,0500	6,0100	34.150	204.997
27/08/2020	6,0600	5,9800	6,0300	6,0500	27.691	166.683
26/08/2020	6,0900	5,9000	5,9000	6,0200	31.944	192.680
25/08/2020	5,9700	5,8400	5,9700	5,9100	18.387	108.231
24/08/2020	6,0800	5,8800	6,0700	5,8800	30.346	180.931
21/08/2020	6,1000	5,9800	6,1000	6,0000	15.784	94.798
20/08/2020	6,1400	6,0300	6,1400	6,0600	14.570	88.066
19/08/2020	6,2000	6,0100	6,0900	6,1400	28.484	173.420
18/08/2020	6,1700	6,0700	6,1300	6,1600	34.960	213.385
17/08/2020	6,2400	6,0600	6,1300	6,1500	26.390	162.595
14/08/2020	6,2300	6,1100	6,2300	6,1600	22.160	135.927
13/08/2020	6,2500	6,1000	6,1800	6,2000	37.223	229.571
12/08/2020	6,2400	6,0500	6,1300	6,1700	110.419	679.304
11/08/2020	6,1200	5,8000	5,8000	6,0900	105.400	627.713
10/08/2020	5,9100	5,6600	5,9100	5,8000	122.487	702.830
07/08/2020	6,0900	5,9000	6,0000	5,9300	35.998	214.747
06/08/2020	6,1100	5,9700	6,1000	6,0500	20.369	123.213
05/08/2020	6,1700	6,0100	6,0100	6,0900	40.103	244.446
04/08/2020	6,0200	5,7900	5,8700	6,0200	41.379	243.568
03/08/2020	5,9200	5,7600	5,8200	5,8700	35.564	207.226
31/07/2020	5,9200	5,7000	5,8100	5,7800	77.677	448.952
30/07/2020	5,9500	5,8000	5,8500	5,8100	62.119	363.856
29/07/2020	6,0400	5,8400	6,0400	5,8700	59.091	349.053
28/07/2020	6,0700	5,9200	5,9200	5,9400	72.305	434.521
27/07/2020	6,1800	5,8700	6,1000	5,8700	83.419	499.784
24/07/2020	6,1700	6,0200	6,0300	6,0400	45.068	273.775
23/07/2020	6,1800	6,0300	6,1300	6,1000	76.503	467.421
22/07/2020	6,2400	6,0000	6,0700	6,1300	130.437	798.484
21/07/2020	6,5300	5,9000	6,5000	6,0800	381.187	2.354.079
20/07/2020	6,4600	6,2700	6,2900	6,4000	65.621	419.959
17/07/2020	6,4600	6,2500	6,3600	6,2900	76.164	484.655
16/07/2020	6,3900	6,1400	6,2400	6,3600	91.080	573.002
15/07/2020	6,2700	6,0700	6,0700	6,2700	83.626	518.512
14/07/2020	6,1500	6,0500	6,1000	6,0700	51.208	312.278
13/07/2020	6,2400	6,0600	6,1600	6,0800	65.247	399.013
10/07/2020	6,2800	6,1300	6,2000	6,1600	35.993	222.034
09/07/2020	6,3200	6,1900	6,2600	6,2200	82.758	517.300
08/07/2020	6,3800	6,2000	6,2900	6,2000	58.366	366.249
07/07/2020	6,4300	6,2800	6,4300	6,2800	58.120	367.522
06/07/2020	6,5900	6,4300	6,5600	6,4300	115.286	746.989
03/07/2020	6,5900	6,4400	6,5900	6,4600	73.163	474.664
02/07/2020	6,5800	6,1800	6,2200	6,5800	264.856	1.693.423
01/07/2020	6,3400	6,0500	6,1800	6,1400	238.372	1.472.893
30/06/2020	6,1000	6,0000	6,0500	6,0500	46.580	281.594
29/06/2020	6,0800	5,9200	6,0000	5,9700	71.059	426.142
26/06/2020	6,2400	6,0000	6,1800	6,0000	101.659	620.093
25/06/2020	6,2900	6,0400	6,1800	6,1800	162.468	999.931
24/06/2020	6,4400	6,2300	6,4000	6,2300	80.042	505.698
23/06/2020	6,4800	6,2300	6,2300	6,4000	121.534	775.462
22/06/2020	6,2900	6,2200	6,2200	6,2300	49.711	310.903
19/06/2020	6,3500	6,1300	6,3200	6,1700	872.172	5.392.462
18/06/2020	6,4900	6,2000	6,3600	6,2000	145.903	919.318
17/06/2020	6,7300	6,4000	6,6000	6,4000	134.223	877.393
16/06/2020	6,7500	6,3200	6,3200	6,6900	150.426	988.393
15/06/2020	6,3000	6,0500	6,2100	6,2600	94.681	586.189
12/06/2020	6,4700	6,2100	6,2500	6,3000	189.276	1.195.341
11/06/2020	6,5500	6,2500	6,5000	6,3700	189.584	1.210.734
10/06/2020	6,9400	6,6800	6,8700	6,7000	99.604	678.394
09/06/2020	6,8700	6,6500	6,8500	6,8500	86.318	583.928
05/06/2020	6,9200	6,7400	6,8000	6,8000	128.039	873.901
04/06/2020	6,9100	6,6500	6,8000	6,7400	121.276	818.976
03/06/2020	6,9200	6,7700	6,8800	6,8000	178.288	1.219.716
02/06/2020	6,9600	6,3600	6,5100	6,8100	203.654	1.340.303
01/06/2020	6,4000	6,0100	6,1200	6,4000	288.473	1.808.627
29/05/2020	6,2200	5,9500	6,2000	5,9500	471.762	2.826.875
28/05/2020	6,3900	6,1600	6,3200	6,1600	153.546	965.227
27/05/2020	6,3300	6,0200	6,0600	6,3200	219.716	1.360.774
26/05/2020	6,1800	5,9900	6,1400	6,0100	145.358	876.344
25/05/2020	6,2100	6,0800	6,2000	6,1400	71.389	439.683
22/05/2020	6,2700	5,9600	6,0000	6,1000	98.379	602.253
21/05/2020	6,2800	6,0700	6,2600	6,1000	91.868	566.783
20/05/2020	6,3000	5,9200	6,0600	6,2800	159.178	982.885
19/05/2020	6,2700	5,9100	6,2400	6,0000	91.441	550.438
18/05/2020	6,2400	6,1300	6,1300	6,1400	58.375	361.710
15/05/2020	6,1800	5,9600	5,9900	6,1300	221.381	1.347.782
14/05/2020	5,9600	5,6500	5,7400	5,9000	143.365	836.440
13/05/2020	5,7400	5,6100	5,6800	5,7400	49.470	281.604
12/05/2020	5,8600	5,5200	5,8600	5,7900	83.352	476.904
11/05/2020	6,0500	5,7700	5,9000	5,7700	68.857	406.441
08/05/2020	6,0000	5,7600	5,9200	6,0000	101.471	598.692
07/05/2020	5,8400	5,3900	5,5200	5,8000	138.435	788.521
06/05/2020	5,6600	5,4100	5,5500	5,4100	65.361	362.977
05/05/2020	5,6600	5,4900	5,5600	5,5900	99.604	556.504
04/05/2020	5,7500	5,4000	5,7500	5,4200	221.081	1.219.469
30/04/2020	6,0700	5,8200	6,0000	5,8200	132.659	783.661
29/04/2020	6,1100	5,9600	6,1100	6,0000	125.714	757.987
28/04/2020	6,3800	5,9900	6,2300	6,0100	244.571	1.507.063
27/04/2020	6,2100	5,9100	5,9600	6,2100	185.755	1.126.058
24/04/2020	5,9500	5,7000	5,7000	5,8700	72.776	425.562
23/04/2020	5,8900	5,6000	5,6000	5,8900	88.538	512.306
22/04/2020	5,7300	5,5700	5,6000	5,7000	92.360	523.098
21/04/2020	5,9400	5,5000	5,7000	5,5000	126.195	715.292
16/04/2020	5,8000	5,5600	5,6200	5,7700	96.393	549.955
15/04/2020	5,7400	5,5000	5,6300	5,5500	126.920	714.691
14/04/2020	5,7900	5,4500	5,5900	5,7900	149.397	844.414
09/04/2020	5,7500	5,2800	5,6800	5,5200	219.823	1.216.951
08/04/2020	5,7500	5,3700	5,5500	5,5700	169.451	947.139
07/04/2020	5,7500	5,5400	5,5600	5,5500	310.178	1.754.730
06/04/2020	5,5000	5,1200	5,1200	5,5000	199.978	1.064.560
03/04/2020	5,0800	4,8750	4,9200	5,0000	74.800	372.653
02/04/2020	5,0200	4,7600	4,9000	4,9350	106.877	523.105
01/04/2020	5,1400	4,8550	4,9400	4,8550	117.265	578.174
31/03/2020	5,5800	5,1300	5,4000	5,1600	209.595	1.121.555
30/03/2020	5,3300	5,0000	5,1500	5,2200	71.823	373.561
27/03/2020	5,4900	5,1000	5,3800	5,1500	173.211	912.362
26/03/2020	5,6500	5,0400	5,1800	5,5100	418.665	2.187.337
24/03/2020	5,2600	4,8600	4,8600	5,1400	8.110.829	39.020.056
23/03/2020	4,9900	4,1600	4,9200	4,5900	133.593	620.870
20/03/2020	5,1500	4,8600	4,9900	5,0200	273.423	1.369.333
19/03/2020	4,9400	4,5400	4,6700	4,7100	192.885	907.969
18/03/2020	4,4600	3,9500	4,1600	4,4600	264.079	1.115.001
17/03/2020	4,4900	3,7050	4,0500	4,4900	305.924	1.225.797
16/03/2020	4,3000	3,7900	4,3000	3,8100	143.423	557.042
13/03/2020	4,6500	4,2600	4,5100	4,3800	241.592	1.080.482
12/03/2020	4,5450	4,1800	4,4000	4,2400	254.776	1.106.540
11/03/2020	5,1400	4,4900	4,7600	4,8050	240.164	1.151.158
10/03/2020	5,1500	4,7000	4,7000	4,9450	463.773	2.298.468
09/03/2020	5,2200	4,3000	5,2200	4,3000	633.450	3.011.581
06/03/2020	6,5200	5,8600	6,3800	5,8800	284.049	1.716.389
05/03/2020	7,1900	6,3100	7,1000	6,5400	170.106	1.134.625
04/03/2020	7,2400	6,6500	6,7600	7,1000	182.486	1.287.000
03/03/2020	6,9600	6,4200	6,4400	6,7600	142.954	954.519
28/02/2020	6,5500	5,9000	6,3200	6,0400	356.876	2.215.709
27/02/2020	7,0700	6,4100	7,0000	6,7200	222.198	1.493.985
26/02/2020	7,3000	7,0100	7,0600	7,0200	143.500	1.018.406
25/02/2020	7,4700	6,9400	7,0100	7,3700	133.799	961.735
24/02/2020	7,8400	6,9700	7,7100	7,0100	274.750	2.004.830
21/02/2020	8,2400	8,0400	8,2400	8,1100	86.514	703.163
20/02/2020	8,3600	8,1600	8,2000	8,3000	30.962	255.946
19/02/2020	8,2300	8,1400	8,2300	8,1900	16.093	131.436
18/02/2020	8,2900	8,1300	8,2900	8,1700	17.389	142.236
17/02/2020	8,2700	8,1500	8,2400	8,2500	51.136	421.250
14/02/2020	8,2900	8,1600	8,1800	8,2500	18.068	148.697
13/02/2020	8,2000	7,9600	8,1300	8,2000	54.903	442.864
12/02/2020	8,3600	8,1400	8,2500	8,1400	52.261	431.924
11/02/2020	8,3400	8,1300	8,2600	8,3000	39.264	323.682
10/02/2020	8,3200	8,1000	8,3000	8,2200	54.654	447.217
07/02/2020	8,3400	8,2100	8,3000	8,3000	35.764	297.142
06/02/2020	8,4600	8,2600	8,4400	8,3000	30.646	255.717
05/02/2020	8,4300	8,2200	8,2800	8,3800	40.788	340.371
04/02/2020	8,2400	8,0100	8,0100	8,2000	48.172	391.719
03/02/2020	8,2000	7,9800	8,2000	8,0100	56.984	459.642
31/01/2020	8,3600	8,1400	8,3600	8,2000	59.646	490.660
30/01/2020	8,5700	8,2300	8,5700	8,3600	77.229	642.485
29/01/2020	8,8100	8,5400	8,8000	8,5400	76.179	658.367
28/01/2020	8,9300	8,5200	8,6300	8,8000	112.966	986.554
27/01/2020	8,6000	8,2600	8,3300	8,5400	46.099	388.616
24/01/2020	8,4400	8,2400	8,2600	8,4400	99.257	824.475
23/01/2020	8,2400	8,1800	8,2000	8,2400	42.155	346.129
22/01/2020	8,4700	8,2000	8,3500	8,3000	217.105	1.807.288
21/01/2020	8,3500	7,8000	7,9300	8,3500	131.318	1.067.524
20/01/2020	7,9000	7,7600	7,9000	7,9000	119.811	941.878
17/01/2020	7,8600	7,7200	7,8100	7,8600	65.713	511.575
16/01/2020	7,8500	7,7500	7,8100	7,8000	123.964	965.433
15/01/2020	7,9000	7,7900	7,8500	7,7900	99.143	773.943
14/01/2020	7,8500	7,6600	7,7700	7,8500	83.506	648.433
13/01/2020	7,8500	7,7200	7,7800	7,7400	62.802	487.661
10/01/2020	7,8700	7,7700	7,8100	7,7800	138.035	1.078.574
09/01/2020	7,9400	7,7500	7,8000	7,8800	140.472	1.101.804
08/01/2020	7,7600	7,4700	7,5000	7,7500	191.623	1.460.874
07/01/2020	7,7900	7,6600	7,7900	7,7200	110.145	850.059
03/01/2020	7,8400	7,6500	7,8400	7,7300	141.247	1.090.569
02/01/2020	7,8400	7,5000	7,6000	7,8400	169.478	1.295.319
31/12/2019	7,7000	7,5700	7,5900	7,5700	103.997	792.172
30/12/2019	7,6900	7,4800	7,6900	7,5800	134.681	1.015.961
27/12/2019	7,4400	7,2500	7,2500	7,4400	68.495	504.832
23/12/2019	7,2200	6,8800	6,8800	7,2200	2.167.262	13.105.497
20/12/2019	7,2000	6,9200	7,1700	6,9200	210.436	1.471.683
19/12/2019	7,1800	7,0000	7,0000	7,1700	93.072	661.642
18/12/2019	7,0900	6,9700	7,0200	7,0900	134.516	943.827
17/12/2019	7,0400	6,9000	6,9800	7,0000	99.409	694.139
16/12/2019	6,9600	6,7700	6,8800	6,8800	134.751	922.467
13/12/2019	7,0300	6,7600	6,8300	6,9000	212.761	1.476.628
12/12/2019	6,8400	6,6600	6,8400	6,7800	68.077	459.905
11/12/2019	6,8200	6,6300	6,6300	6,7900	84.511	570.850
10/12/2019	6,7500	6,5600	6,5600	6,6400	135.723	904.519
09/12/2019	6,9300	6,6000	6,9300	6,6400	117.454	786.566
06/12/2019	6,9000	6,7500	6,8600	6,9000	99.369	678.266
05/12/2019	7,0000	6,7500	6,9800	6,8500	173.866	1.189.380
04/12/2019	7,0000	6,8900	7,0000	6,9400	305.922	2.094.787
03/12/2019	7,1000	6,9300	7,1000	6,9300	96.092	670.680
02/12/2019	7,1500	7,0200	7,0200	7,0800	48.331	343.709
29/11/2019	7,1100	7,0000	7,0200	7,1100	44.047	310.955
28/11/2019	7,0900	7,0100	7,0300	7,0800	25.461	179.599
27/11/2019	7,0900	7,0500	7,0700	7,0700	28.855	204.007
26/11/2019	7,0600	6,9400	6,9500	7,0600	140.092	985.729
25/11/2019	7,0300	6,8700	6,9400	7,0200	92.361	646.163
22/11/2019	6,9400	6,8400	6,9400	6,9400	47.540	328.028
21/11/2019	6,9500	6,8700	6,9000	6,9400	59.778	413.011
20/11/2019	6,9400	6,8200	6,9200	6,9000	76.840	529.418
19/11/2019	6,9200	6,7100	6,9200	6,8900	99.688	682.752
18/11/2019	6,9000	6,8000	6,8000	6,8600	70.934	485.997
15/11/2019	6,9000	6,7300	6,8000	6,7900	74.479	504.677
14/11/2019	6,8200	6,7000	6,7100	6,8000	359.007	2.432.287
13/11/2019	6,8000	6,6500	6,7000	6,7400	86.818	582.829
12/11/2019	6,7500	6,5700	6,5700	6,7500	38.717	258.156
11/11/2019	6,8000	6,6200	6,8000	6,6200	47.263	316.311
08/11/2019	6,8000	6,7200	6,7200	6,7400	30.643	207.073
07/11/2019	6,8000	6,6400	6,7100	6,7100	20.543	138.171
06/11/2019	6,7800	6,6600	6,6900	6,7200	36.511	244.783
05/11/2019	6,8300	6,6800	6,8300	6,8000	48.114	325.059
04/11/2019	6,8700	6,7600	6,8700	6,8300	25.295	172.251
01/11/2019	6,8600	6,7700	6,7700	6,8000	23.130	157.301
31/10/2019	6,9600	6,7200	6,8800	6,8200	75.782	518.591
30/10/2019	6,8700	6,7600	6,8400	6,8400	28.291	192.951
29/10/2019	6,9500	6,8300	6,9000	6,8900	19.870	136.693
25/10/2019	6,9500	6,5700	6,5700	6,8800	71.876	491.750
24/10/2019	6,7900	6,6800	6,7500	6,7700	36.652	246.649
23/10/2019	6,7500	6,6700	6,7100	6,7500	92.968	623.846
22/10/2019	6,7000	6,6100	6,6100	6,7000	48.835	325.952
21/10/2019	6,7000	6,6300	6,7000	6,6500	31.684	211.139
18/10/2019	6,7800	6,5500	6,7800	6,6500	61.546	409.000
17/10/2019	6,8000	6,5500	6,6800	6,6000	47.204	314.006
16/10/2019	6,6500	6,5300	6,6000	6,6100	68.769	453.454
15/10/2019	6,6800	6,5700	6,6500	6,6000	70.829	469.567
14/10/2019	6,7000	6,5000	6,7000	6,6500	73.118	483.234
11/10/2019	6,6600	6,4500	6,4900	6,6400	135.195	887.054
10/10/2019	6,5100	6,4400	6,5000	6,4900	56.024	363.318
09/10/2019	6,5000	6,4500	6,4600	6,5000	57.703	373.589
08/10/2019	6,4700	6,3400	6,3400	6,4300	80.352	516.449
07/10/2019	6,4500	6,3500	6,3500	6,4500	126.789	811.007
04/10/2019	6,6400	6,3100	6,3600	6,4500	210.291	1.354.720
03/10/2019	6,5500	6,3600	6,3600	6,4800	143.510	924.034
02/10/2019	6,5800	6,3200	6,3900	6,5800	81.252	528.480
01/10/2019	6,6800	6,5500	6,5800	6,6500	74.069	493.419
30/09/2019	6,7400	6,6000	6,6000	6,6600	109.160	728.205
27/09/2019	6,6500	6,5200	6,5600	6,6300	251.557	1.663.342
26/09/2019	6,5300	6,4700	6,4900	6,5000	43.236	280.973
25/09/2019	6,5400	6,2500	6,4900	6,5000	136.008	879.612
24/09/2019	6,5800	6,4300	6,4800	6,5500	207.975	1.355.717
23/09/2019	6,5100	6,4000	6,4600	6,4800	68.292	440.827
20/09/2019	6,5300	6,4800	6,5200	6,5100	219.880	1.429.549
19/09/2019	6,5100	6,4200	6,4400	6,5000	126.233	819.224
18/09/2019	6,5500	6,4700	6,4800	6,5000	125.583	816.414
17/09/2019	6,5000	6,4000	6,4100	6,4700	116.780	754.531
16/09/2019	6,5000	6,2300	6,3400	6,5000	138.491	888.094
13/09/2019	6,3600	6,1400	6,1400	6,3200	51.620	325.373
12/09/2019	6,3400	6,2000	6,2000	6,2500	27.107	169.570
11/09/2019	6,2600	6,1900	6,1900	6,2300	70.146	436.205
10/09/2019	6,2600	6,1600	6,1700	6,2300	48.666	302.433
09/09/2019	6,3800	6,1700	6,2200	6,2400	35.150	218.742
06/09/2019	6,3400	6,1700	6,2800	6,2700	110.791	691.237
05/09/2019	6,3500	6,1300	6,1700	6,3100	129.690	803.055
04/09/2019	6,3400	6,1400	6,2500	6,1900	85.284	532.493
03/09/2019	6,2900	6,1700	6,1900	6,2500	30.439	189.927
02/09/2019	6,3600	6,1700	6,1700	6,2800	32.308	203.520
30/08/2019	6,3500	6,2100	6,2100	6,3500	57.386	362.072
29/08/2019	6,3300	6,0800	6,0800	6,2700	93.202	580.809
28/08/2019	6,1400	5,9600	5,9800	6,1000	63.542	384.920
27/08/2019	6,1600	5,9700	6,1000	6,0700	57.364	346.669
26/08/2019	6,1600	6,0100	6,0900	6,1000	58.267	354.996
23/08/2019	6,2500	6,0300	6,1600	6,1800	101.615	628.142
22/08/2019	6,2500	6,0800	6,2500	6,2000	130.586	808.195
21/08/2019	6,2900	6,1200	6,2100	6,2000	64.542	400.734
20/08/2019	6,3800	6,1600	6,2600	6,2900	52.000	326.412
19/08/2019	6,3100	5,9500	6,0000	6,2600	91.809	569.240
16/08/2019	5,9900	5,8200	5,9200	5,9500	81.286	478.062
14/08/2019	6,1200	5,8800	6,1200	6,0000	116.035	694.366
13/08/2019	6,1200	5,8700	6,0300	6,0800	116.125	698.015
12/08/2019	6,2200	5,9400	6,2100	6,1600	59.196	360.092
09/08/2019	6,2500	6,0900	6,2000	6,2200	27.471	169.944
08/08/2019	6,2400	6,0400	6,2000	6,2400	48.142	295.717
07/08/2019	6,3100	6,0200	6,1900	6,1900	69.510	429.213
06/08/2019	6,2700	6,0600	6,2000	6,2300	81.911	506.226
05/08/2019	6,4000	6,0800	6,3000	6,3000	118.041	739.086
02/08/2019	6,5000	6,3800	6,4100	6,4000	48.978	315.666
01/08/2019	6,5000	6,4100	6,4200	6,4500	21.636	139.883
31/07/2019	6,4900	6,4000	6,4400	6,4200	58.317	376.114
30/07/2019	6,6000	6,4500	6,6000	6,4800	68.897	447.417
29/07/2019	6,7700	6,5400	6,6000	6,5800	55.968	372.502
26/07/2019	6,6700	6,5000	6,5800	6,6200	60.712	399.332
25/07/2019	7,0000	6,5000	6,5000	6,5800	168.790	1.140.718
24/07/2019	6,6400	6,2000	6,2200	6,5400	185.703	1.212.049
23/07/2019	6,2300	6,0800	6,1200	6,2200	83.060	513.017
22/07/2019	6,1200	5,9100	6,0400	6,1100	65.467	397.139
19/07/2019	6,1000	5,9700	6,1000	6,0000	58.818	352.392
18/07/2019	6,2000	6,0400	6,1500	6,1000	43.598	268.070
17/07/2019	6,1500	6,0200	6,0400	6,1500	43.496	264.876
16/07/2019	6,0800	5,9200	6,0400	5,9800	55.414	331.697
15/07/2019	6,2500	5,9600	6,2100	6,0400	114.187	691.191
12/07/2019	6,3000	6,0600	6,2000	6,2500	160.507	994.486
11/07/2019	6,2500	5,8400	5,8400	6,2000	200.926	1.226.523
10/07/2019	5,8900	5,5400	5,6000	5,8200	385.254	2.176.090
09/07/2019	5,8000	5,5500	5,8000	5,5700	220.953	1.249.256
08/07/2019	5,8000	5,6100	5,7000	5,8000	144.390	829.331
05/07/2019	5,7500	5,6100	5,7500	5,6900	108.937	618.831
04/07/2019	5,7400	5,6500	5,7100	5,7400	201.180	1.143.696
03/07/2019	5,7500	5,6500	5,6600	5,6900	131.620	749.282
02/07/2019	5,7200	5,6400	5,7200	5,7000	47.959	272.197
01/07/2019	5,6800	5,5400	5,6800	5,6800	93.266	522.847
28/06/2019	5,6700	5,5400	5,5800	5,6100	72.234	405.080
27/06/2019	5,5900	5,4400	5,5300	5,5400	146.781	814.424
26/06/2019	5,5200	5,3500	5,3500	5,5200	146.215	801.637
25/06/2019	5,4300	5,3300	5,4200	5,4200	82.528	444.667
24/06/2019	5,4000	5,2600	5,3100	5,3800	96.726	516.141
21/06/2019	5,3100	4,9700	5,0500	5,3100	191.705	990.671
20/06/2019	5,1800	5,0400	5,1800	5,0800	50.577	257.338
19/06/2019	5,2300	5,0900	5,1900	5,1000	50.365	259.563
18/06/2019	5,2000	5,0100	5,1200	5,1900	115.540	595.167
14/06/2019	5,1900	5,1000	5,1800	5,1200	52.252	269.039
13/06/2019	5,1800	5,0800	5,1400	5,1800	50.801	261.871
12/06/2019	5,1800	5,0700	5,1300	5,1400	65.498	335.755
11/06/2019	5,2400	5,1200	5,1900	5,1300	113.585	587.289
10/06/2019	5,1900	4,9450	4,9450	5,1900	140.269	718.969
07/06/2019	5,0800	4,9800	5,0200	4,9800	201.409	1.008.364
06/06/2019	5,2000	4,9850	5,1400	5,0500	108.168	552.849
05/06/2019	5,1200	5,0500	5,0500	5,0700	351.143	1.781.624
04/06/2019	5,1900	5,0500	5,1900	5,0500	106.469	543.344
03/06/2019	5,2000	5,0300	5,0900	5,1000	139.629	716.298
31/05/2019	5,1200	4,9450	5,0400	5,0300	219.791	1.101.726
30/05/2019	5,1100	5,0400	5,0700	5,0400	254.141	1.288.843
29/05/2019	5,1400	5,0400	5,1200	5,1200	81.280	413.576
28/05/2019	5,2300	4,9250	4,9400	5,2300	361.053	1.843.628
27/05/2019	5,1000	4,9100	5,0000	4,9400	330.464	1.637.888
24/05/2019	4,9300	4,7600	4,8600	4,8400	51.496	248.736
23/05/2019	4,8500	4,7050	4,7800	4,8350	17.057	81.821
22/05/2019	4,8350	4,7500	4,7900	4,7800	47.154	225.782
21/05/2019	4,8050	4,6200	4,7900	4,7400	43.169	204.119
20/05/2019	4,7900	4,6500	4,6500	4,7900	25.215	118.668
17/05/2019	4,7700	4,6500	4,6500	4,7050	28.995	136.952
16/05/2019	4,8600	4,6900	4,7200	4,7500	38.367	182.212
15/05/2019	4,9000	4,6800	4,7900	4,8100	79.073	376.298
14/05/2019	4,8500	4,6800	4,7950	4,8400	53.572	255.005
13/05/2019	4,8700	4,7800	4,8700	4,7950	41.974	201.576
10/05/2019	4,9350	4,7500	4,7500	4,9300	39.708	193.309
09/05/2019	4,9100	4,7300	4,9100	4,8200	60.318	290.887
08/05/2019	4,9900	4,9000	4,9900	4,9200	65.003	320.760
07/05/2019	5,1000	4,9500	5,0300	5,0400	39.743	199.524
06/05/2019	5,1700	4,9500	5,1300	4,9500	91.030	458.168
03/05/2019	5,2800	5,1800	5,2300	5,2300	48.773	254.524
02/05/2019	5,2700	5,0500	5,1500	5,2700	53.450	277.319
30/04/2019	5,1400	5,0400	5,0600	5,1400	27.264	139.001
25/04/2019	5,1600	5,0100	5,0600	5,0600	45.613	231.632
24/04/2019	5,2300	5,0800	5,0800	5,1900	41.041	211.122
23/04/2019	5,2900	5,0100	5,2700	5,2000	115.000	593.534
18/04/2019	5,3000	5,2100	5,2100	5,2800	68.785	361.481
17/04/2019	5,3600	5,2500	5,2900	5,2500	112.519	598.586
16/04/2019	5,3500	5,2200	5,2700	5,3100	66.402	352.256
15/04/2019	5,3500	5,2600	5,3400	5,3000	41.258	218.887
12/04/2019	5,4500	5,3400	5,4000	5,3800	132.076	712.798
11/04/2019	5,4500	5,2600	5,3200	5,4000	71.722	385.994
10/04/2019	5,3200	5,2300	5,3000	5,3200	34.333	180.894
09/04/2019	5,4000	5,2900	5,3800	5,3600	33.345	177.769
08/04/2019	5,4900	5,3000	5,4900	5,3800	27.436	146.743
05/04/2019	5,4800	5,3500	5,3500	5,4400	102.764	557.063
04/04/2019	5,4000	5,2100	5,2300	5,3500	46.834	249.178
03/04/2019	5,3300	5,2000	5,3300	5,2300	72.047	380.299
02/04/2019	5,3400	5,0100	5,0700	5,3100	150.287	783.552
01/04/2019	5,0500	4,9500	4,9950	5,0500	75.802	381.044
29/03/2019	5,0300	4,9150	4,9200	4,9200	105.471	523.573
28/03/2019	5,0200	4,9100	4,9800	4,9700	36.400	180.522
27/03/2019	5,0700	4,9900	5,0000	5,0500	44.562	224.295
26/03/2019	5,0700	4,9400	4,9400	5,0300	33.249	167.493
22/03/2019	5,1900	5,0200	5,0500	5,0400	189.114	958.048
21/03/2019	4,9950	4,8200	4,8200	4,9950	27.163	134.621
20/03/2019	4,9000	4,8000	4,8000	4,8800	24.770	120.382
19/03/2019	5,0000	4,8250	4,9300	4,8250	46.432	227.640
18/03/2019	4,9850	4,8600	4,8600	4,9800	15.279	75.608
15/03/2019	5,0000	4,8600	4,8800	4,9600	38.967	193.169
14/03/2019	4,9800	4,8400	4,8700	4,8800	63.697	312.857
13/03/2019	4,9600	4,8350	4,8800	4,8700	48.914	239.643
12/03/2019	4,8850	4,7350	4,7900	4,8850	41.619	201.116
08/03/2019	4,8700	4,7600	4,8700	4,7700	57.371	275.475
07/03/2019	5,0100	4,8600	5,0000	4,9000	49.663	244.590
06/03/2019	5,0900	4,9900	5,0100	5,0200	17.940	90.176
05/03/2019	5,1100	5,0300	5,0300	5,0900	16.422	83.407
04/03/2019	5,1600	5,0100	5,1600	5,1000	31.871	162.429
01/03/2019	5,1800	5,0600	5,0600	5,1300	41.714	213.340
28/02/2019	5,1900	5,0900	5,1900	5,1800	61.356	316.731
27/02/2019	5,1700	4,9700	4,9700	5,1700	32.249	164.633
26/02/2019	5,1000	4,9900	5,1000	4,9900	44.092	222.767
25/02/2019	5,2300	5,0300	5,1800	5,0300	69.459	358.744
22/02/2019	5,2300	5,0600	5,0900	5,1700	31.939	164.353
21/02/2019	5,2300	4,9650	4,9650	5,1200	74.836	384.498
20/02/2019	5,0300	4,9300	5,0100	4,9650	62.328	309.436
19/02/2019	5,0800	5,0100	5,0800	5,0600	54.154	272.793
18/02/2019	5,1200	4,9400	4,9400	5,1000	121.725	619.024
15/02/2019	5,0400	4,9250	5,0000	4,9900	49.023	244.076
14/02/2019	4,9950	4,9300	4,9750	4,9900	43.217	214.767
13/02/2019	4,9800	4,8600	4,9200	4,9300	108.110	532.988
12/02/2019	4,9400	4,8600	4,9000	4,9150	81.393	399.611
11/02/2019	4,9800	4,8400	4,9800	4,8400	90.347	441.128
08/02/2019	4,9400	4,8300	4,9200	4,9050	47.212	230.612
07/02/2019	4,9600	4,8400	4,9200	4,8700	212.605	1.038.804
06/02/2019	4,9200	4,6500	4,7100	4,9200	150.799	732.307
05/02/2019	4,7000	4,5200	4,5450	4,6600	47.359	219.576
04/02/2019	4,5750	4,3400	4,4400	4,5450	64.543	291.957
01/02/2019	4,4000	4,3200	4,3700	4,3900	48.006	208.925
31/01/2019	4,4450	4,3200	4,4300	4,3200	34.444	150.648
30/01/2019	4,4350	4,3200	4,3200	4,3800	39.004	170.377
29/01/2019	4,4250	4,3200	4,4200	4,3200	47.342	207.226
28/01/2019	4,4600	4,3250	4,3250	4,4100	10.864	47.780
25/01/2019	4,4600	4,3450	4,3450	4,4000	60.327	267.296
24/01/2019	4,4000	4,3300	4,4000	4,3600	75.368	328.586
23/01/2019	4,3900	4,3100	4,3500	4,3800	71.506	312.122
22/01/2019	4,3900	4,1800	4,2000	4,3650	51.496	223.211
21/01/2019	4,2000	4,1000	4,1350	4,2000	37.439	156.056
18/01/2019	4,2000	4,0800	4,1350	4,0900	162.161	667.167
17/01/2019	4,1950	4,1300	4,1800	4,1500	45.128	187.553
16/01/2019	4,2600	4,1550	4,1700	4,2000	69.130	290.596
15/01/2019	4,2200	4,1300	4,2200	4,2000	23.745	99.034
14/01/2019	4,2300	4,1300	4,2300	4,1950	26.348	110.069
11/01/2019	4,4000	4,1950	4,3250	4,2650	84.050	359.584
10/01/2019	4,4200	4,2300	4,3000	4,3650	53.446	231.541
09/01/2019	4,3150	4,2300	4,2600	4,3000	98.795	422.754
08/01/2019	4,3300	4,2450	4,3050	4,2650	18.153	77.599
07/01/2019	4,3200	4,2200	4,2400	4,2500	29.245	124.546
04/01/2019	4,3250	4,2100	4,2100	4,2500	41.358	176.345
03/01/2019	4,3450	4,2150	4,3100	4,3000	79.633	341.471
02/01/2019	4,4700	4,2400	4,3300	4,4000	109.399	477.479
31/12/2018	4,9000	3,9750	4,1150	4,8000	348.905	1.573.953
28/12/2018	4,1500	4,0000	4,0050	4,1000	91.529	377.170
27/12/2018	4,1900	3,9700	4,1800	4,0850	41.825	169.625
21/12/2018	4,1700	4,0800	4,0800	4,1000	93.014	382.817
20/12/2018	4,2000	4,0700	4,2000	4,1700	134.575	557.776
19/12/2018	4,3800	4,2000	4,3800	4,2000	59.865	254.564
18/12/2018	4,3800	4,2950	4,3800	4,3450	24.536	106.341
17/12/2018	4,4050	4,2100	4,4000	4,3800	66.044	284.590
14/12/2018	4,4000	4,2500	4,4000	4,4000	41.180	178.428
13/12/2018	4,4800	4,3500	4,4750	4,4100	56.748	250.474
12/12/2018	4,5100	4,4200	4,4600	4,5000	47.591	213.157
11/12/2018	4,5800	4,4300	4,5100	4,4300	24.222	108.720
10/12/2018	4,6300	4,4650	4,5500	4,5300	17.826	80.594
07/12/2018	4,7250	4,5350	4,6000	4,6100	53.214	246.257
06/12/2018	4,6600	4,5200	4,5200	4,6400	26.939	123.953
05/12/2018	4,7100	4,6000	4,6500	4,6900	24.472	114.052
04/12/2018	4,7300	4,5800	4,7000	4,6750	48.050	225.117
03/12/2018	4,6800	4,3600	4,3600	4,6800	94.992	430.193
30/11/2018	4,3250	4,1100	4,3000	4,3000	146.862	624.229
29/11/2018	4,3750	4,1650	4,2000	4,2800	47.153	203.318
28/11/2018	4,2450	4,1350	4,2300	4,2200	24.506	102.476
27/11/2018	4,2900	4,2500	4,2900	4,2500	35.145	149.469
26/11/2018	4,4050	4,2600	4,3300	4,2800	19.113	82.679
23/11/2018	4,3300	4,2250	4,2400	4,3300	9.160	39.308
22/11/2018	4,3500	4,2450	4,3500	4,2450	44.493	190.492
21/11/2018	4,4200	4,3200	4,4200	4,4000	26.981	117.985
20/11/2018	4,5200	4,3400	4,5100	4,4400	44.222	194.956
19/11/2018	4,6800	4,4800	4,6800	4,5800	17.009	77.666
16/11/2018	4,7400	4,6000	4,7400	4,6500	18.966	87.786
15/11/2018	4,7350	4,6600	4,6600	4,7050	31.026	145.478
14/11/2018	4,7250	4,6300	4,6300	4,7100	25.618	119.837
13/11/2018	4,8100	4,6350	4,6700	4,7500	28.825	136.396
12/11/2018	4,7350	4,6800	4,7250	4,6800	18.956	89.277
09/11/2018	4,7550	4,6100	4,6350	4,7500	23.642	111.366
08/11/2018	4,8250	4,6550	4,7500	4,6550	67.060	315.678
07/11/2018	4,9200	4,7600	4,8450	4,7650	48.707	235.681
06/11/2018	4,8800	4,6600	4,7250	4,8500	66.344	319.438
05/11/2018	4,6750	4,5100	4,5200	4,6750	45.803	210.558
02/11/2018	4,6350	4,4600	4,5800	4,5900	74.560	339.280
01/11/2018	4,6550	4,5000	4,6550	4,5350	38.499	175.841
31/10/2018	4,6750	4,4500	4,5400	4,6750	135.346	620.148
30/10/2018	4,5400	4,2900	4,2900	4,4400	131.985	571.706
29/10/2018	4,3650	4,2850	4,3500	4,3000	252.294	1.088.291
26/10/2018	4,4000	4,3700	4,3900	4,3700	176.880	773.769
25/10/2018	4,4500	4,3950	4,4150	4,4200	199.879	884.360
24/10/2018	4,4900	4,3900	4,4500	4,4500	117.431	520.892
23/10/2018	4,5600	4,4100	4,5600	4,4800	113.482	507.277
22/10/2018	4,7200	4,6350	4,6700	4,6350	142.948	664.400
19/10/2018	4,7700	4,6800	4,7500	4,7000	348.695	1.644.886
18/10/2018	4,8000	4,7200	4,7700	4,8000	188.890	905.449
17/10/2018	4,8400	4,6900	4,8000	4,7850	83.563	396.736
16/10/2018	4,8750	4,7100	4,8100	4,8000	42.727	205.187
15/10/2018	4,8300	4,6700	4,7000	4,7250	86.435	410.308
12/10/2018	4,7450	4,6450	4,7200	4,6800	109.054	512.535
11/10/2018	4,8000	4,6750	4,7500	4,6950	79.237	375.837
10/10/2018	4,9150	4,6400	4,7200	4,9000	322.067	1.558.356
09/10/2018	5,0100	4,6350	4,9500	4,7600	271.625	1.326.713
08/10/2018	4,9500	4,8400	4,9200	4,8850	97.476	476.650
05/10/2018	5,0300	4,8800	4,9800	4,9600	167.156	827.920
04/10/2018	5,1500	4,9900	5,0200	5,0000	234.156	1.176.890
03/10/2018	5,1000	4,8200	4,9100	5,1000	329.623	1.636.437
02/10/2018	4,9250	4,8200	4,9200	4,9100	114.476	559.525
01/10/2018	5,0900	4,9100	5,0900	4,9150	60.931	302.044
28/09/2018	5,2000	5,0700	5,1800	5,0700	143.719	735.679
27/09/2018	5,2800	5,1700	5,2000	5,2000	33.286	174.072
26/09/2018	5,2500	5,1400	5,1500	5,2000	50.162	261.142
25/09/2018	5,2000	5,1200	5,1400	5,2000	54.540	282.128
24/09/2018	5,1700	5,0100	5,0700	5,1700	62.363	319.956
21/09/2018	5,2000	4,8400	4,8950	5,2000	447.546	2.276.486
20/09/2018	4,9000	4,7900	4,7900	4,8300	81.665	396.515
19/09/2018	4,8800	4,7750	4,7950	4,8100	64.845	312.789
18/09/2018	4,7950	4,6400	4,6500	4,7950	126.655	600.275
17/09/2018	4,8500	4,5900	4,7600	4,6850	106.538	496.461
14/09/2018	4,9650	4,7700	4,8900	4,7700	171.435	834.003
13/09/2018	4,9700	4,7500	4,9500	4,8500	114.874	555.942
12/09/2018	5,0000	4,8800	5,0000	4,9000	42.212	208.508
11/09/2018	5,0000	4,8800	4,9400	4,9750	87.781	436.737
10/09/2018	5,1300	4,9400	4,9400	4,9400	92.047	461.729
07/09/2018	5,0500	4,9400	4,9600	4,9400	49.249	245.451
06/09/2018	5,2800	4,9100	5,0000	4,9900	154.969	792.180
05/09/2018	5,2000	5,0000	5,0600	5,1400	139.700	712.031
04/09/2018	5,2000	4,9850	5,1500	4,9900	122.852	618.803
03/09/2018	5,2000	5,1400	5,2000	5,1800	28.332	146.707
31/08/2018	5,2800	5,1500	5,2500	5,1500	90.140	467.266
30/08/2018	5,2600	5,1100	5,1100	5,2600	74.429	386.761
29/08/2018	5,1900	5,0700	5,1300	5,1500	71.825	368.566
28/08/2018	5,2900	5,1900	5,2400	5,1900	93.765	487.862
27/08/2018	5,2600	5,1800	5,1800	5,2400	45.485	237.282
24/08/2018	5,2200	5,1100	5,1800	5,1700	19.752	101.888
23/08/2018	5,2700	4,8600	4,9000	5,2700	97.448	496.085
22/08/2018	4,9700	4,8100	4,9700	4,8300	183.937	895.033
21/08/2018	5,1100	4,9450	5,1100	4,9700	97.654	486.920
20/08/2018	5,1600	5,0200	5,0600	5,0400	50.703	256.760
17/08/2018	5,1600	4,9900	4,9900	5,0800	46.231	233.755
16/08/2018	5,1000	5,0400	5,0400	5,0400	59.748	301.474
14/08/2018	5,1700	4,9800	5,0700	5,0400	63.289	320.491
13/08/2018	5,2300	5,1100	5,2300	5,1200	32.835	169.209
10/08/2018	5,3100	5,2100	5,3100	5,2100	29.365	154.622
09/08/2018	5,3100	5,2200	5,2800	5,3100	23.829	126.039
08/08/2018	5,2900	5,2300	5,2800	5,2900	15.818	83.438
07/08/2018	5,2800	5,2100	5,2300	5,2800	21.034	110.570
06/08/2018	5,2800	5,2200	5,2600	5,2700	14.229	74.598
03/08/2018	5,2500	5,1800	5,1800	5,2100	10.596	55.332
02/08/2018	5,2600	5,1700	5,2200	5,2200	16.149	84.091
01/08/2018	5,3800	5,2500	5,3800	5,2800	14.966	79.091
31/07/2018	5,4000	5,3600	5,3800	5,3900	35.214	189.643
30/07/2018	5,3900	5,2800	5,2800	5,3800	15.862	84.879
27/07/2018	5,4400	5,2800	5,4000	5,3600	13.449	71.706
26/07/2018	5,4100	5,2800	5,3800	5,4000	31.319	167.124
25/07/2018	5,3600	5,2600	5,3600	5,3400	65.823	348.888
24/07/2018	5,3600	5,2100	5,2900	5,3600	14.061	74.536
23/07/2018	5,3000	5,2300	5,3000	5,2900	23.691	125.089
20/07/2018	5,3200	5,1800	5,3200	5,2800	57.053	297.643
19/07/2018	5,3600	5,2500	5,3100	5,2500	46.803	247.680
18/07/2018	5,4200	5,2900	5,3100	5,4000	46.170	248.327
17/07/2018	5,4000	5,2800	5,4000	5,3000	19.496	103.577
16/07/2018	5,5800	5,2000	5,2000	5,3800	122.767	655.119
13/07/2018	5,2400	5,0700	5,1500	5,2000	34.373	177.978
12/07/2018	5,1300	5,0500	5,0900	5,1300	78.597	400.507
11/07/2018	5,1300	4,9550	5,0500	5,0500	156.902	791.888
10/07/2018	5,0900	5,0200	5,0200	5,0500	94.550	477.651
09/07/2018	5,0700	5,0200	5,0300	5,0600	12.508	63.085
06/07/2018	5,1800	5,0100	5,0300	5,0100	30.571	154.239
05/07/2018	5,1300	5,0000	5,0100	5,1100	460.911	2.324.770
04/07/2018	5,1200	4,9800	5,0800	5,0400	68.462	346.262
03/07/2018	5,0800	5,0000	5,0300	5,0400	83.243	419.384
02/07/2018	5,0700	4,9650	5,0100	5,0500	108.828	547.211
29/06/2018	5,1400	4,9100	5,0400	5,1400	73.796	370.432
28/06/2018	5,1700	4,9150	5,0500	5,0000	85.776	428.872
27/06/2018	5,3000	5,0400	5,1100	5,1000	120.385	621.937
26/06/2018	5,1100	5,0600	5,0600	5,1100	65.142	330.848
25/06/2018	5,0800	4,9100	4,9600	5,0600	78.952	395.759
22/06/2018	5,2700	4,9550	5,1200	4,9600	161.907	822.224
21/06/2018	5,2200	5,0500	5,1000	5,1200	115.722	594.792
20/06/2018	5,1400	4,9750	4,9900	5,1200	75.423	382.472
19/06/2018	4,9600	4,8100	4,8700	4,9600	49.860	244.873
18/06/2018	4,9750	4,8400	4,9150	4,9000	74.391	364.045
15/06/2018	5,1100	4,8800	5,0300	4,9800	297.319	1.480.058
14/06/2018	5,1400	5,0200	5,0700	5,0300	83.953	425.162
13/06/2018	5,1700	5,0400	5,0600	5,1000	67.992	346.526
12/06/2018	5,2400	5,0500	5,1200	5,1000	215.553	1.104.182
11/06/2018	5,2500	5,1000	5,1700	5,1200	58.869	304.104
08/06/2018	5,3500	5,2000	5,3500	5,2000	58.648	307.267
07/06/2018	5,4400	5,2900	5,2900	5,3100	34.275	182.538
06/06/2018	5,4800	5,3200	5,4000	5,3300	56.966	305.919
05/06/2018	5,5700	5,4000	5,5000	5,5000	66.515	365.581
04/06/2018	5,5000	5,3500	5,4200	5,4800	69.025	375.497
01/06/2018	5,4700	5,2700	5,2800	5,4200	120.847	649.392
31/05/2018	5,5400	5,2800	5,5400	5,2800	761.912	4.035.899
30/05/2018	5,5500	5,3900	5,4600	5,5000	223.724	1.229.009
29/05/2018	5,3900	5,1500	5,3900	5,3500	264.701	1.395.180
25/05/2018	5,5600	5,3000	5,5000	5,3800	189.887	1.043.186
24/05/2018	5,5800	5,4300	5,5500	5,4400	194.369	1.072.390
23/05/2018	5,5500	5,4500	5,5400	5,4500	234.498	1.290.894
22/05/2018	5,5700	5,3400	5,4700	5,5000	329.050	1.793.765
21/05/2018	5,3900	5,1900	5,1900	5,3600	89.018	474.290
18/05/2018	5,3100	5,1200	5,1300	5,2200	193.270	1.010.575
17/05/2018	5,1900	5,0800	5,1300	5,1300	183.122	943.337
16/05/2018	5,1900	5,1000	5,1900	5,1000	131.877	677.233
15/05/2018	5,2300	5,1000	5,1300	5,1500	235.012	1.212.073
14/05/2018	5,1600	5,0200	5,1100	5,0700	40.045	203.015
11/05/2018	5,1600	5,1100	5,1300	5,1600	44.965	231.054
10/05/2018	5,1800	5,1300	5,1700	5,1300	73.424	378.884
09/05/2018	5,2200	5,1400	5,1900	5,1900	53.752	278.380
08/05/2018	5,2500	4,9950	5,2000	5,2300	130.302	670.927
07/05/2018	5,3000	5,0600	5,3000	5,2700	36.380	188.586
04/05/2018	5,3000	5,2200	5,2900	5,2900	78.565	413.891
03/05/2018	5,3200	5,2200	5,2200	5,2900	71.218	376.369
02/05/2018	5,3200	5,0700	5,0800	5,2600	169.858	890.115
30/04/2018	5,1500	5,0500	5,1400	5,0500	60.280	306.796
27/04/2018	5,1800	5,0700	5,1700	5,1100	63.627	324.490
26/04/2018	5,1500	5,0500	5,0700	5,1200	65.787	336.034
25/04/2018	5,1400	5,0400	5,0400	5,0800	41.118	208.953
24/04/2018	5,1400	5,0300	5,1100	5,1400	29.498	150.219
23/04/2018	5,1900	5,0100	5,1600	5,0700	121.211	619.690
20/04/2018	5,2100	5,0800	5,1800	5,1300	57.104	292.857
19/04/2018	5,2600	5,1300	5,2600	5,1800	107.871	561.010
18/04/2018	5,3700	5,2500	5,3300	5,2500	53.537	283.537
17/04/2018	5,3600	5,2300	5,2600	5,3300	157.711	841.175
16/04/2018	5,4100	5,2000	5,2000	5,3100	33.484	178.245
13/04/2018	5,3900	5,2000	5,3900	5,2000	92.771	489.396
12/04/2018	5,3900	5,3200	5,3200	5,3900	53.854	288.428
11/04/2018	5,4000	5,2900	5,3600	5,4000	71.589	383.190
10/04/2018	5,4000	5,1500	5,1500	5,3600	43.560	232.796
05/04/2018	5,2400	4,9400	4,9400	5,2400	60.394	304.698
04/04/2018	4,9850	4,8900	4,9650	4,8900	49.170	242.597
03/04/2018	5,0200	4,7100	4,8500	4,9500	146.037	706.528
29/03/2018	5,1000	4,8900	5,0900	4,8900	80.529	400.025
28/03/2018	5,1700	5,0300	5,1700	5,0500	60.262	306.314
27/03/2018	5,3300	5,1100	5,3000	5,1100	64.016	331.687
26/03/2018	5,3000	5,0900	5,0900	5,2500	123.711	646.416
23/03/2018	5,1700	5,0500	5,0500	5,0900	101.221	518.467
22/03/2018	5,4300	5,1400	5,3300	5,1400	100.515	520.707
21/03/2018	5,4700	5,3200	5,4700	5,3500	31.088	167.452
20/03/2018	5,5000	5,3900	5,5000	5,4000	55.203	300.103
19/03/2018	5,5200	5,3200	5,3500	5,4600	57.623	313.030
16/03/2018	5,5200	5,3200	5,4300	5,3500	209.115	1.124.580
15/03/2018	5,4400	5,3100	5,4400	5,3500	37.034	199.199
14/03/2018	5,4300	5,3300	5,3600	5,3700	31.716	170.886
13/03/2018	5,4800	5,3700	5,4700	5,4400	33.763	183.269
12/03/2018	5,4800	5,3300	5,3800	5,4400	56.451	306.901
09/03/2018	5,4000	5,3100	5,4000	5,3100	52.991	283.852
08/03/2018	5,4000	5,2400	5,3000	5,3700	163.942	878.741
07/03/2018	5,2700	5,1600	5,2200	5,2700	67.340	351.266
06/03/2018	5,2400	5,1500	5,2000	5,2200	80.837	419.359
05/03/2018	5,3300	5,1500	5,2800	5,2000	78.787	411.031
02/03/2018	5,3400	5,2300	5,3300	5,2800	145.315	768.191
01/03/2018	5,3400	5,2400	5,3000	5,3400	42.309	223.919
28/02/2018	5,3600	5,2800	5,3400	5,3000	56.183	298.777
27/02/2018	5,3700	5,2400	5,3700	5,3400	58.386	309.440
26/02/2018	5,3600	5,3100	5,3300	5,3500	72.563	387.046
23/02/2018	5,3700	5,2000	5,2500	5,2800	145.219	768.335
22/02/2018	5,3400	5,2400	5,2500	5,2500	58.698	309.268
21/02/2018	5,3000	5,1800	5,2800	5,2400	68.955	362.336
20/02/2018	5,3900	5,2300	5,3900	5,2800	63.742	338.118
16/02/2018	5,4900	5,3900	5,4700	5,3900	123.588	671.533
15/02/2018	5,4800	5,3000	5,3000	5,4700	180.695	982.367
14/02/2018	5,2500	5,1400	5,1900	5,2400	91.425	474.479
13/02/2018	5,2700	5,0300	5,0900	5,1500	227.882	1.171.707
12/02/2018	5,3200	5,1100	5,2100	5,1100	37.625	196.637
09/02/2018	5,2500	5,0900	5,1100	5,2000	103.290	533.575
08/02/2018	5,3900	5,2300	5,2500	5,2600	138.896	738.370
07/02/2018	5,3900	5,2500	5,3900	5,2500	212.053	1.128.431
06/02/2018	5,3000	5,0400	5,1200	5,3000	390.657	2.012.980
05/02/2018	5,4700	5,2700	5,3400	5,3000	228.982	1.226.751
02/02/2018	5,5900	5,3800	5,5900	5,5100	380.786	2.092.910
01/02/2018	5,6400	5,4100	5,4500	5,5800	433.794	2.400.363
31/01/2018	5,4900	5,2800	5,4000	5,4100	238.168	1.285.150
30/01/2018	5,6200	5,2700	5,4800	5,3500	542.467	2.975.396
29/01/2018	5,5300	5,2700	5,3200	5,4800	355.243	1.923.417
26/01/2018	5,3800	5,3100	5,3500	5,3200	168.245	899.360
25/01/2018	5,4700	5,2000	5,2800	5,4400	232.149	1.245.448
24/01/2018	5,3000	5,0000	5,0100	5,2800	252.383	1.305.200
23/01/2018	5,1000	4,9000	4,9200	5,0000	1.816.800	8.999.074
22/01/2018	4,9200	4,8200	4,8900	4,9200	98.717	483.279
19/01/2018	4,9250	4,7800	4,7900	4,8900	106.542	519.868
18/01/2018	4,8250	4,7450	4,8250	4,7650	38.440	183.302
17/01/2018	4,9400	4,7900	4,9000	4,8100	104.040	504.096
16/01/2018	4,9400	4,8750	4,9300	4,9400	45.206	222.080
15/01/2018	4,9550	4,8600	4,9500	4,8850	28.899	141.741
12/01/2018	4,9900	4,8500	4,9500	4,9500	120.337	594.297
11/01/2018	4,9550	4,8800	4,9500	4,9000	132.501	653.072
10/01/2018	4,9800	4,8750	4,9800	4,9500	211.607	1.045.424
09/01/2018	4,9500	4,8250	4,8400	4,9450	107.630	528.702
08/01/2018	4,9000	4,7400	4,8200	4,8400	115.917	558.526
05/01/2018	4,8500	4,6600	4,6700	4,8300	156.082	743.654
04/01/2018	4,6700	4,5800	4,5900	4,6500	266.318	1.229.408
03/01/2018	4,7200	4,5200	4,5200	4,5900	136.530	626.654
02/01/2018	4,6650	4,4150	4,4300	4,6200	104.278	477.463
29/12/2017	4,4400	4,3400	4,3400	4,4300	126.527	556.213
28/12/2017	4,5050	4,3700	4,5000	4,3700	147.385	655.821
27/12/2017	4,5400	4,4550	4,5400	4,4600	45.205	202.735
22/12/2017	4,5200	4,4100	4,4250	4,4900	80.900	360.633
21/12/2017	4,4950	4,4350	4,4900	4,4350	34.315	152.822
20/12/2017	4,5500	4,4650	4,5500	4,4750	142.195	640.722
19/12/2017	4,4900	4,3900	4,4250	4,4300	87.924	390.710
18/12/2017	4,5250	4,4400	4,4600	4,4400	57.725	258.519
15/12/2017	4,6450	4,3500	4,3500	4,4600	160.061	710.783
14/12/2017	4,4300	4,3300	4,3300	4,4100	91.889	404.226
13/12/2017	4,3500	4,1700	4,1900	4,3500	126.345	540.544
12/12/2017	4,2100	4,1550	4,1750	4,2000	36.787	154.123
11/12/2017	4,2300	4,1450	4,2300	4,2000	20.663	86.329
08/12/2017	4,2000	4,0600	4,1200	4,2000	23.847	98.655
07/12/2017	4,1400	4,0800	4,1200	4,0900	27.312	111.935
06/12/2017	4,1600	4,0800	4,1300	4,1400	33.902	139.847
05/12/2017	4,1800	4,1200	4,1500	4,1500	42.990	178.768
04/12/2017	4,2200	4,1500	4,2000	4,1500	21.741	90.759
01/12/2017	4,1800	4,1300	4,1800	4,1500	47.517	197.485
30/11/2017	4,2100	4,1500	4,2000	4,1800	96.207	401.974
29/11/2017	4,1700	4,1100	4,1100	4,1500	45.270	187.292
28/11/2017	4,2000	4,1100	4,1100	4,1400	27.621	114.286
27/11/2017	4,2300	4,0900	4,1500	4,1400	64.614	267.635
24/11/2017	4,2100	4,0700	4,0700	4,1500	39.064	162.859
23/11/2017	4,1200	4,0200	4,0200	4,1100	29.739	121.391
22/11/2017	4,1200	4,0500	4,1000	4,1000	50.831	207.493
21/11/2017	4,1200	4,0600	4,0700	4,1000	50.168	205.518
20/11/2017	4,1000	4,0500	4,0600	4,1000	18.709	76.301
17/11/2017	4,1000	4,0100	4,0200	4,1000	65.144	264.711
16/11/2017	4,1000	4,0200	4,1000	4,0800	49.767	202.132
15/11/2017	4,1400	4,0500	4,1400	4,1200	83.193	340.337
14/11/2017	4,1900	4,1100	4,1400	4,1500	40.520	167.839
13/11/2017	4,2100	4,1000	4,1800	4,1800	49.397	205.582
10/11/2017	4,2400	4,1600	4,2400	4,2200	67.198	281.974
09/11/2017	4,3200	4,1700	4,2800	4,2400	53.624	226.078
08/11/2017	4,3200	4,2000	4,2500	4,2800	74.351	316.568
07/11/2017	4,3700	4,2500	4,3600	4,2500	40.062	172.554
06/11/2017	4,3700	4,3100	4,3700	4,3600	33.760	146.594
03/11/2017	4,4000	4,2700	4,3300	4,3000	67.494	294.095
02/11/2017	4,3400	4,2700	4,3100	4,3200	57.007	245.818
01/11/2017	4,3500	4,2000	4,2200	4,2500	213.059	913.396
31/10/2017	4,2700	3,9900	3,9900	4,2400	363.551	1.504.164
30/10/2017	4,0000	3,9600	3,9600	3,9800	93.175	370.967
27/10/2017	4,1600	3,9500	3,9600	3,9500	397.059	1.592.986
26/10/2017	3,9800	3,9100	3,9100	3,9400	283.087	1.114.716
25/10/2017	3,9800	3,8900	3,9600	3,9400	35.278	138.550
24/10/2017	3,9300	3,8600	3,9100	3,9300	30.432	118.542
23/10/2017	3,9700	3,8400	3,9700	3,9100	58.737	228.626
20/10/2017	3,9700	3,8900	3,9400	3,9400	37.026	145.861
19/10/2017	3,9400	3,8900	3,9200	3,9400	52.098	204.059
18/10/2017	4,0000	3,9300	4,0000	3,9700	565.892	2.233.286
17/10/2017	3,9900	3,9500	3,9900	3,9800	69.629	276.221
16/10/2017	4,0100	3,9600	3,9800	3,9900	106.733	425.504
13/10/2017	3,9700	3,8900	3,9200	3,9500	113.706	447.651
12/10/2017	3,9500	3,8600	3,9500	3,8900	72.352	281.172
11/10/2017	3,9300	3,8700	3,9000	3,9000	87.156	339.806
10/10/2017	3,9700	3,8900	3,9700	3,9000	228.072	892.866
09/10/2017	4,0100	3,9000	3,9200	3,9500	306.294	1.217.371
06/10/2017	3,9200	3,8600	3,9000	3,9200	61.123	238.477
05/10/2017	3,9200	3,8500	3,9100	3,8900	760.966	2.968.103
04/10/2017	3,9300	3,9000	3,9100	3,9200	53.813	210.777
03/10/2017	3,9400	3,8700	3,8800	3,9100	283.057	1.104.557
02/10/2017	3,9600	3,8400	3,9200	3,8700	323.685	1.263.210
29/09/2017	3,9100	3,8500	3,9100	3,8600	55.904	216.244
28/09/2017	3,8600	3,8200	3,8400	3,8500	62.464	240.190
27/09/2017	3,8400	3,7700	3,8300	3,8300	59.314	225.798
26/09/2017	3,8300	3,7400	3,8300	3,8300	49.064	186.105
25/09/2017	3,8500	3,7800	3,8500	3,8300	42.311	161.267
22/09/2017	3,8800	3,8000	3,8700	3,8500	25.629	98.636
21/09/2017	3,8700	3,8000	3,8400	3,8300	57.911	221.327
20/09/2017	3,8500	3,6600	3,8500	3,8200	162.368	609.348
19/09/2017	3,9000	3,8300	3,8300	3,8500	51.114	196.685
18/09/2017	3,9200	3,8000	3,9200	3,9000	86.210	333.004
15/09/2017	3,9300	3,8400	3,9300	3,9200	120.135	467.269
14/09/2017	3,9800	3,8800	3,9800	3,9500	46.950	183.867
13/09/2017	3,9800	3,9300	3,9800	3,9700	12.892	51.068
12/09/2017	3,9700	3,9200	3,9300	3,9700	23.017	90.763
11/09/2017	3,9700	3,9300	3,9600	3,9700	20.945	82.937
08/09/2017	4,0200	3,9300	4,0200	3,9800	66.284	264.310
07/09/2017	4,0100	3,9100	3,9100	4,0100	67.288	267.149
06/09/2017	3,9100	3,8600	3,9100	3,9100	46.361	180.547
05/09/2017	3,9300	3,8600	3,9300	3,9000	29.174	113.441
04/09/2017	3,9300	3,8600	3,9300	3,9100	62.603	244.202
01/09/2017	3,9700	3,9100	3,9400	3,9700	50.089	197.860
31/08/2017	3,9700	3,9300	3,9700	3,9700	17.096	67.589
30/08/2017	3,9900	3,9200	3,9900	3,9700	17.363	68.629
29/08/2017	3,9600	3,9100	3,9400	3,9500	44.873	176.227
28/08/2017	4,0000	3,9200	4,0000	3,9700	35.754	141.735
25/08/2017	3,9800	3,9300	3,9400	3,9700	17.535	69.380
24/08/2017	3,9800	3,9300	3,9600	3,9700	50.355	198.823
23/08/2017	4,0300	3,9500	4,0300	3,9900	19.969	79.270
22/08/2017	4,0300	3,9500	4,0300	4,0000	21.846	87.041
21/08/2017	4,0100	3,9500	4,0100	3,9600	23.838	94.767
18/08/2017	3,9800	3,9200	3,9800	3,9600	45.791	180.672
17/08/2017	4,0500	3,9300	4,0500	3,9800	67.435	267.350
16/08/2017	4,0400	3,9500	4,0200	4,0300	39.499	157.873
14/08/2017	4,0100	3,9500	3,9700	4,0100	26.604	105.698
11/08/2017	3,9900	3,9100	3,9900	3,9700	20.371	80.556
10/08/2017	4,0400	3,9600	4,0400	3,9900	25.308	101.052
09/08/2017	4,0500	3,9600	4,0100	4,0100	43.267	172.876
08/08/2017	4,0300	3,9800	4,0300	4,0100	14.232	57.064
07/08/2017	4,1000	3,9800	4,0800	3,9800	41.009	165.888
04/08/2017	4,0900	3,9700	4,0000	4,0800	193.724	782.141
03/08/2017	4,0200	3,9300	3,9800	3,9800	63.895	254.850
02/08/2017	3,9800	3,9200	3,9400	3,9800	61.992	244.948
01/08/2017	3,9400	3,7800	3,7900	3,9100	47.442	183.074
31/07/2017	3,7900	3,7400	3,7900	3,7800	50.754	191.375
28/07/2017	3,8000	3,7500	3,7900	3,7900	57.697	218.300
27/07/2017	3,8400	3,7600	3,8400	3,8000	55.192	209.263
26/07/2017	3,8500	3,7800	3,8500	3,8400	50.576	192.719
25/07/2017	3,8900	3,7800	3,8900	3,8500	55.716	213.161
24/07/2017	3,9300	3,8400	3,8900	3,8800	80.712	311.943
21/07/2017	3,9700	3,8500	3,9700	3,8900	97.035	377.044
20/07/2017	3,9900	3,9100	3,9900	3,9500	63.017	247.783
19/07/2017	3,9700	3,8800	3,9600	3,9600	57.877	226.360
18/07/2017	4,0100	3,8800	4,0000	3,9600	62.227	245.844
17/07/2017	4,0700	3,9600	4,0000	3,9600	51.509	206.322
14/07/2017	4,0000	3,9400	4,0000	3,9600	29.916	118.925
13/07/2017	3,9800	3,8700	3,9400	3,9800	40.619	158.556
12/07/2017	4,0100	3,9000	3,9300	3,9000	97.587	384.844
11/07/2017	4,1200	3,9300	4,1200	3,9300	101.591	402.967
10/07/2017	4,1400	4,0200	4,1400	4,0300	49.707	201.354
07/07/2017	4,1000	4,0400	4,0900	4,0700	23.406	95.121
06/07/2017	4,1200	4,0000	4,0500	4,0900	84.672	344.197
05/07/2017	4,0600	3,9800	4,0000	4,0600	99.641	399.697
04/07/2017	4,0300	3,9400	3,9400	4,0000	57.440	229.379
03/07/2017	4,0900	4,0200	4,0600	4,0200	68.473	277.139
30/06/2017	4,0800	4,0000	4,0000	4,0600	118.735	480.480
29/06/2017	4,0800	3,9800	4,0500	4,0000	77.879	312.462
28/06/2017	4,0200	3,8500	3,8500	4,0000	150.897	599.869
27/06/2017	3,8800	3,8000	3,8800	3,8500	31.812	121.974
26/06/2017	3,9300	3,8100	3,9000	3,8100	55.159	213.248
23/06/2017	3,8900	3,7700	3,7900	3,8600	81.891	313.609
22/06/2017	3,9400	3,8200	3,9000	3,8200	80.129	310.673
21/06/2017	3,9300	3,7900	3,7900	3,8700	70.615	271.774
20/06/2017	3,9800	3,7900	3,8900	3,7900	105.572	407.687
19/06/2017	3,9400	3,7400	3,7900	3,8700	220.470	846.656
16/06/2017	3,8100	3,6700	3,7500	3,7000	224.833	842.414
15/06/2017	3,7400	3,6200	3,6700	3,7000	80.020	293.378
14/06/2017	3,7600	3,6300	3,7600	3,6500	84.388	308.338
13/06/2017	3,7300	3,6300	3,7000	3,6900	124.245	458.185
12/06/2017	3,7200	3,5600	3,6200	3,6500	151.600	550.481
09/06/2017	3,6000	3,5300	3,5800	3,5900	118.720	422.861
08/06/2017	3,6600	3,4900	3,6500	3,5400	135.567	481.328
07/06/2017	3,6700	3,5100	3,5200	3,6000	155.877	560.183
06/06/2017	3,7700	3,5500	3,7500	3,6200	156.158	578.613
02/06/2017	3,7700	3,6600	3,6600	3,6900	232.690	861.027
01/06/2017	3,6600	3,5400	3,5400	3,6600	95.840	347.048
31/05/2017	3,6500	3,4500	3,4700	3,5400	178.721	641.371
30/05/2017	3,4900	3,4000	3,4000	3,4700	227.895	788.670
29/05/2017	3,4000	3,2000	3,2700	3,4000	135.356	448.797
26/05/2017	3,2900	3,2100	3,2200	3,2700	54.865	177.822
25/05/2017	3,2900	3,1400	3,2900	3,2500	107.841	345.502
24/05/2017	3,3800	3,2400	3,3700	3,2600	128.018	425.048
23/05/2017	3,3700	3,2100	3,2100	3,3500	254.120	843.616
22/05/2017	3,3100	3,2300	3,3100	3,2700	89.037	291.119
19/05/2017	3,4000	3,3100	3,4000	3,3100	127.994	428.969
18/05/2017	3,3900	3,3200	3,3900	3,3700	136.570	458.022
17/05/2017	3,4700	3,3700	3,3700	3,3900	131.422	451.056
16/05/2017	3,4100	3,3600	3,4000	3,3900	102.400	346.638
15/05/2017	3,4200	3,3600	3,3800	3,3600	114.411	386.868
12/05/2017	3,3800	3,3000	3,3500	3,3800	132.884	446.096
11/05/2017	3,3900	3,3000	3,3600	3,3500	192.158	643.426
10/05/2017	3,3600	3,2800	3,2800	3,3600	196.112	650.011
09/05/2017	3,3400	3,1700	3,2200	3,3000	273.154	896.595
08/05/2017	3,2100	3,0400	3,0800	3,2000	451.612	1.416.794
05/05/2017	3,0800	2,9200	2,9700	3,0800	243.090	731.252
04/05/2017	3,0600	2,9500	2,9900	2,9700	325.137	978.371
03/05/2017	3,0200	2,8900	2,8900	2,9900	331.763	979.312
02/05/2017	2,9600	2,9000	2,9200	2,9200	353.733	1.037.832
28/04/2017	2,8700	2,8000	2,8500	2,8600	377.147	1.072.379
27/04/2017	2,8500	2,7300	2,7400	2,8400	181.364	509.064
26/04/2017	2,7800	2,7300	2,7700	2,7400	301.537	831.415
25/04/2017	2,7600	2,7200	2,7300	2,7600	136.823	375.227
24/04/2017	2,7600	2,6900	2,7300	2,7400	104.347	285.462
21/04/2017	2,6900	2,6500	2,6700	2,6800	60.083	160.017
20/04/2017	2,7100	2,6700	2,6900	2,6700	45.335	121.572
19/04/2017	2,7300	2,6900	2,7000	2,7100	57.349	155.566
18/04/2017	2,7300	2,6800	2,7000	2,7300	32.825	88.570
13/04/2017	2,7000	2,6200	2,6300	2,7000	181.308	482.914
12/04/2017	2,7300	2,6200	2,6700	2,6200	205.942	557.350
11/04/2017	2,6700	2,5300	2,5300	2,6700	171.562	453.253
10/04/2017	2,5900	2,5200	2,5500	2,5300	180.624	458.517
07/04/2017	2,6900	2,5700	2,6100	2,5700	297.482	783.061
06/04/2017	2,6100	2,4600	2,4600	2,6100	206.788	523.308
05/04/2017	2,4500	2,4000	2,4500	2,4500	64.561	156.554
04/04/2017	2,4700	2,4300	2,4500	2,4400	42.967	105.116
03/04/2017	2,4700	2,4200	2,4400	2,4500	41.830	102.433
31/03/2017	2,5100	2,4200	2,4600	2,4600	143.712	355.008
30/03/2017	2,4900	2,3800	2,3900	2,4800	152.869	373.056
29/03/2017	2,4000	2,3300	2,3300	2,3900	147.968	350.541
28/03/2017	2,3500	2,3000	2,3000	2,3400	267.002	621.118
27/03/2017	2,3200	2,2800	2,3100	2,2900	67.938	156.327
24/03/2017	2,3400	2,2900	2,3000	2,3100	61.974	142.688
23/03/2017	2,3500	2,3200	2,3300	2,3400	34.035	79.550
22/03/2017	2,3600	2,3300	2,3500	2,3500	22.040	51.672
21/03/2017	2,3700	2,3100	2,3100	2,3600	102.894	241.678
20/03/2017	2,3500	2,3000	2,3300	2,3300	79.867	185.781
17/03/2017	2,4200	2,3200	2,3300	2,3600	289.202	687.858
16/03/2017	2,3200	2,2700	2,2700	2,3200	68.630	157.959
15/03/2017	2,2800	2,2400	2,2400	2,2700	28.761	64.713
14/03/2017	2,2700	2,2200	2,2400	2,2500	62.437	140.090
13/03/2017	2,3200	2,2500	2,2600	2,2500	21.357	48.724
10/03/2017	2,3300	2,2800	2,2800	2,2900	24.042	55.219
09/03/2017	2,3400	2,3000	2,3400	2,3200	28.106	65.275
08/03/2017	2,3600	2,2200	2,2400	2,3300	133.084	305.934
07/03/2017	2,2200	2,2000	2,2200	2,2000	39.983	88.141
06/03/2017	2,2400	2,2100	2,2100	2,2200	27.817	61.713
03/03/2017	2,2800	2,2200	2,2700	2,2200	52.765	117.818
02/03/2017	2,2800	2,2500	2,2500	2,2700	21.618	48.900
01/03/2017	2,3000	2,2400	2,2600	2,2600	63.426	144.312
28/02/2017	2,2600	2,2300	2,2300	2,2600	44.903	101.046
24/02/2017	2,2600	2,2300	2,2600	2,2600	47.439	106.739
23/02/2017	2,2600	2,2100	2,2600	2,2600	57.319	128.300
22/02/2017	2,2700	2,2500	2,2600	2,2600	39.309	88.753
21/02/2017	2,3100	2,2700	2,2800	2,2800	145.573	332.311
20/02/2017	2,2800	2,2600	2,2800	2,2800	27.319	62.183
17/02/2017	2,3100	2,2500	2,3000	2,2800	113.879	261.001
16/02/2017	2,2900	2,2600	2,2600	2,2800	31.036	70.629
15/02/2017	2,2800	2,2400	2,2600	2,2800	53.529	121.255
14/02/2017	2,3000	2,2600	2,2600	2,2800	68.422	156.035
13/02/2017	2,3000	2,2600	2,2600	2,3000	41.819	96.029
10/02/2017	2,3000	2,2500	2,2600	2,3000	61.025	139.556
09/02/2017	2,2600	2,2100	2,2400	2,2600	54.839	122.702
08/02/2017	2,2900	2,2300	2,2900	2,2500	70.148	158.003
07/02/2017	2,3800	2,2500	2,3800	2,3000	142.147	325.109
06/02/2017	2,3100	2,2700	2,3000	2,3000	43.556	99.601
03/02/2017	2,3000	2,2800	2,3000	2,3000	136.162	312.995
02/02/2017	2,3100	2,2600	2,2600	2,3000	115.927	266.006
01/02/2017	2,3700	2,2200	2,3700	2,2800	79.365	180.101
31/01/2017	2,3100	2,2500	2,3100	2,2600	266.492	602.752
30/01/2017	2,3500	2,2600	2,3100	2,3200	128.399	296.527
27/01/2017	2,3700	2,3100	2,3700	2,3400	117.317	273.600
26/01/2017	2,3900	2,3500	2,3800	2,3800	25.620	60.832
25/01/2017	2,4200	2,3600	2,3600	2,3800	62.265	148.487
24/01/2017	2,4000	2,3500	2,3900	2,3700	59.493	140.823
23/01/2017	2,3500	2,3200	2,3300	2,3500	47.654	111.707
20/01/2017	2,3600	2,3200	2,3600	2,3500	72.418	169.702
19/01/2017	2,3800	2,3300	2,3300	2,3600	17.506	41.188
18/01/2017	2,3600	2,3100	2,3100	2,3300	35.467	82.853
17/01/2017	2,3300	2,2700	2,3200	2,3300	131.023	302.256
16/01/2017	2,3400	2,2900	2,3100	2,3400	22.412	52.113
13/01/2017	2,3700	2,2900	2,3700	2,3400	54.929	127.432
12/01/2017	2,3900	2,3600	2,3700	2,3700	18.789	44.599
11/01/2017	2,3700	2,3500	2,3600	2,3700	56.563	133.867
10/01/2017	2,4200	2,3300	2,3800	2,3700	50.208	119.500
09/01/2017	2,3800	2,3400	2,3500	2,3800	18.999	45.035
05/01/2017	2,3800	2,3300	2,3300	2,3700	32.512	76.664
04/01/2017	2,3600	2,3100	2,3400	2,3500	74.007	173.697
03/01/2017	2,3000	2,2600	2,2900	2,3000	31.160	71.372
02/01/2017	2,2900	2,2500	2,2500	2,2900	14.434	32.968

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος

Realtime ΓΔ	-1,79 -0,13% 1.382,81
Τζίρος	6.48 εκ
Τελ. Ενημ.	10:47
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	19018.66	0.073%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05279
EUR/CHF	0.9301
USD/ZAR	18.1832
Όλες οι Ισοτιμίες

BTC/USD	96861
Χρυσός	2670.4

Αγορές

Premium Services

Χρηματιστήριο \

ΓΕΚ ΤΕΡΝΑ Α.Ε

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΓΕΚ ΤΕΡΝΑ Α.Ε

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV