Χρηματιστήριο \

LAMDA DEVELOPMENT Α.Ε.

ΛΑΜΔΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Συμμετοχές & Ανάπτυξη Ακίνητης Περιουσίας
Δείκτες: FTSE ΓΔ ΣΑΓΔ ΔΑΠ FTSEA HELMSI ASIP ATHEX_ESG FTSE_RE
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

7,0200

Τελ. Ενημ.:

10:34

-0,06 0,00%

Συν.Όγκος 773
Όγκος πακέτων 0
Όγκος τελ.πράξης 7
Τζίρος 5432
Πράξεις 8

Αγορά

2 Εντολές 631 x 7,000

Πώληση

2 Εντολές 757 x 7,030

Saleside BBBBSBBB
Bid Ask Ratio 1.0:1.2

Χαμηλό Ημέρας Υψηλό Ημέρας

7,0200 7,0800

Άνοιγμα 7,04

Χαμ. 52 εβδ. Υψ. 52 εβδ.

6,28 7,70

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

Προηγ. Κλείσιμο

7.0800 0.1200 1.7241 %

Μέσος σταθμικό 7.0284
Εμπορευσιμότητα 0.0004
Κεφαλαιοποίηση € 1240691739 εκ
Αρ. Μετοχών 176736715

Απόδοση

Αρχή εβδ.

-3,54%

7 ημερών

-2,34%

1 μηνός

-3,01%

3 μηνών

-0,14%

6 μηνών

3,36%

1 έτους

7,76%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

21/11/2024 09:49

LAMDA DEVELOPMENT Α.Ε. - Αγορά ιδίων μετοχών

20/11/2024 09:01

LAMDA DEVELOPMENT Α.Ε. - Αγορά ιδίων μετοχών

19/11/2024 09:43

LAMDA DEVELOPMENT Α.Ε. - Αγορά ιδίων μετοχών

18/11/2024 09:05

LAMDA DEVELOPMENT Α.Ε. - Αγορά ιδίων μετοχών

15/11/2024 09:53

LAMDA DEVELOPMENT Α.Ε. - Αγορά ιδίων μετοχών

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	7,1400	6,9900	7,0000	7,0800	143.666	1.015.775
19/11/2024	7,2200	6,9100	7,1800	6,9600	184.573	1.290.290
18/11/2024	7,3400	7,1600	7,3400	7,2200	120.590	868.810
15/11/2024	7,3400	7,1800	7,2000	7,3400	193.831	1.407.817
14/11/2024	7,3000	7,1500	7,3000	7,2000	87.346	628.366
13/11/2024	7,2500	7,1600	7,2400	7,2500	96.798	698.262
12/11/2024	7,3000	7,1700	7,2000	7,2000	129.030	931.097
11/11/2024	7,3000	7,1800	7,2700	7,2900	50.065	362.599
08/11/2024	7,2600	7,1700	7,2000	7,2400	55.621	401.654
07/11/2024	7,3400	7,1400	7,3400	7,1500	60.853	438.795
06/11/2024	7,3900	7,2700	7,3200	7,2900	59.064	433.480
05/11/2024	7,3700	7,2600	7,3700	7,2900	35.423	258.593
04/11/2024	7,4200	7,2900	7,3900	7,3700	74.337	545.696
01/11/2024	7,4100	7,2800	7,4000	7,3700	60.563	444.279
31/10/2024	7,4400	7,1300	7,2100	7,4000	116.467	852.210
30/10/2024	7,2900	7,1000	7,2500	7,1900	65.676	470.856
29/10/2024	7,2600	7,1500	7,2000	7,2100	62.926	452.902
25/10/2024	7,2600	7,1200	7,2000	7,2100	71.508	514.872
24/10/2024	7,2000	7,1200	7,1200	7,2000	41.964	300.291
23/10/2024	7,2400	7,1200	7,1800	7,1700	76.159	545.987
22/10/2024	7,3600	7,1500	7,3400	7,1900	90.159	649.900
21/10/2024	7,4500	7,2500	7,4400	7,3000	79.386	583.682
18/10/2024	7,4700	7,3800	7,4500	7,4400	51.326	381.951
17/10/2024	7,4500	7,3100	7,4100	7,4500	125.597	931.966
16/10/2024	7,5000	7,3400	7,4800	7,4400	74.608	553.948
15/10/2024	7,5000	7,4600	7,4900	7,4800	70.602	527.875
14/10/2024	7,5200	7,4600	7,5000	7,4900	81.282	608.956
11/10/2024	7,6000	7,4400	7,5300	7,4900	262.017	1.966.206
10/10/2024	7,7200	7,5200	7,6500	7,5500	274.629	2.065.178
09/10/2024	7,7300	7,6400	7,7000	7,6900	147.149	1.133.090
08/10/2024	7,7000	7,4200	7,5300	7,7000	234.024	1.764.614
07/10/2024	7,7300	7,5000	7,6000	7,5000	138.326	1.051.293
04/10/2024	7,6800	7,4200	7,4400	7,6800	128.176	963.609
03/10/2024	7,5100	7,4100	7,4100	7,4500	115.513	862.141
02/10/2024	7,5000	7,3400	7,4400	7,5000	279.044	2.072.267
01/10/2024	7,7100	7,4700	7,4900	7,5400	175.883	1.328.836
30/09/2024	7,5900	7,4600	7,5900	7,4900	107.364	803.736
27/09/2024	7,5600	7,4400	7,5300	7,5400	124.788	937.592
26/09/2024	7,5800	7,4500	7,4500	7,5400	151.020	1.136.803
25/09/2024	7,5200	7,4400	7,5000	7,4900	151.015	1.128.994
24/09/2024	7,5300	7,4200	7,4600	7,5300	141.629	1.061.272
23/09/2024	7,5200	7,4400	7,4600	7,4600	127.431	953.019
20/09/2024	7,5900	7,4300	7,5600	7,4500	341.147	2.555.993
19/09/2024	7,5000	7,2500	7,2500	7,4900	296.935	2.184.549
18/09/2024	7,3100	7,1900	7,2900	7,2500	136.987	994.031
17/09/2024	7,2700	7,0900	7,0900	7,2500	275.834	1.987.862
16/09/2024	7,1100	6,9600	6,9700	7,1100	145.592	1.018.543
13/09/2024	7,0000	6,8900	6,9900	6,9900	176.700	1.228.268
12/09/2024	7,0300	6,8800	7,0300	6,9000	108.154	748.441
11/09/2024	7,0700	6,9200	7,0600	6,9200	100.314	697.025
10/09/2024	7,1300	7,0200	7,1300	7,0700	75.041	529.926
09/09/2024	7,1800	7,0200	7,1500	7,0400	56.732	401.705
06/09/2024	7,1900	7,1100	7,1700	7,1500	53.280	381.285
05/09/2024	7,2400	7,1500	7,1900	7,1700	83.357	599.433
04/09/2024	7,2100	7,1100	7,1300	7,1800	74.569	533.570
03/09/2024	7,2300	7,1300	7,1300	7,2300	108.552	779.990
02/09/2024	7,1900	7,0200	7,0200	7,1300	99.204	707.292
30/08/2024	7,0400	6,9200	6,9900	7,0400	199.645	1.399.840
29/08/2024	7,0600	6,9000	7,0500	6,9100	99.210	690.291
28/08/2024	7,0900	7,0000	7,0600	7,0000	55.879	393.945
27/08/2024	7,1300	6,9900	7,0600	7,0200	75.977	536.938
26/08/2024	7,1200	7,0500	7,0700	7,0700	59.856	424.160
23/08/2024	7,2000	7,0700	7,1400	7,0700	127.994	913.166
22/08/2024	7,2400	7,1200	7,1300	7,1400	81.366	584.734
21/08/2024	7,1400	7,0700	7,1100	7,1400	50.877	361.736
20/08/2024	7,1100	7,0200	7,1000	7,0900	63.807	451.164
19/08/2024	7,1100	7,0200	7,1100	7,0500	39.285	278.176
16/08/2024	7,1600	7,0500	7,1200	7,1100	138.865	986.536
14/08/2024	7,1300	7,0400	7,1200	7,1000	86.829	616.356
13/08/2024	7,1700	7,0400	7,1600	7,1000	61.432	435.875
12/08/2024	7,2000	7,0800	7,1000	7,1500	34.355	245.404
09/08/2024	7,1900	7,0700	7,0700	7,1500	82.053	585.815
08/08/2024	7,1400	6,9900	7,0400	7,0900	96.212	678.433
07/08/2024	7,1600	7,0000	7,0000	7,1400	112.490	796.910
06/08/2024	7,1300	6,8700	6,9000	6,9500	201.462	1.403.839
05/08/2024	7,1000	6,6000	7,0200	6,9000	367.556	2.535.295
02/08/2024	7,5000	7,3800	7,4700	7,3800	313.556	2.332.140
01/08/2024	7,6500	7,5000	7,6100	7,5700	204.020	1.545.247
31/07/2024	7,6300	7,4700	7,4700	7,6100	210.189	1.584.670
30/07/2024	7,5200	7,4400	7,5000	7,4400	111.560	835.310
29/07/2024	7,5300	7,4300	7,4300	7,4900	209.877	1.572.454
26/07/2024	7,4800	7,2700	7,2700	7,4800	148.400	1.098.354
25/07/2024	7,3500	7,2000	7,3200	7,2700	126.448	921.643
24/07/2024	7,4200	7,3500	7,3700	7,3500	93.683	691.542
23/07/2024	7,4400	7,3400	7,4000	7,4200	94.315	696.728
22/07/2024	7,4500	7,3800	7,4400	7,4100	180.065	1.336.236
19/07/2024	7,4500	7,2800	7,3400	7,4300	158.906	1.169.318
18/07/2024	7,3600	7,2300	7,3000	7,3500	111.798	820.141
17/07/2024	7,3200	7,1100	7,3200	7,3000	253.271	1.837.039
16/07/2024	7,4700	7,2600	7,4700	7,2600	211.568	1.551.676
15/07/2024	7,5200	7,4200	7,4800	7,4700	302.489	2.264.374
12/07/2024	7,4700	7,2800	7,3000	7,4300	343.650	2.534.171
11/07/2024	7,3500	6,9800	6,9800	7,3000	387.800	2.785.147
10/07/2024	7,0900	6,9800	7,0800	6,9800	144.889	1.018.591
09/07/2024	7,1300	6,9300	7,0500	7,1000	149.047	1.051.825
08/07/2024	7,0700	6,9200	7,0400	7,0500	93.038	652.295
05/07/2024	7,1100	7,0000	7,0500	7,0000	184.291	1.303.071
04/07/2024	7,1200	6,9000	6,9200	7,0900	220.865	1.553.594
03/07/2024	6,9300	6,7300	6,8200	6,9000	106.415	725.959
02/07/2024	6,8400	6,6900	6,7000	6,7400	86.577	584.867
01/07/2024	6,7700	6,5900	6,7400	6,7500	177.030	1.181.068
28/06/2024	6,7400	6,5300	6,5900	6,7400	101.993	674.121
27/06/2024	6,6500	6,5600	6,6200	6,5600	180.491	1.190.664
26/06/2024	6,6300	6,5700	6,6100	6,5800	102.278	674.452
25/06/2024	6,6800	6,5800	6,6000	6,6100	156.503	1.034.664
21/06/2024	6,6900	6,5200	6,5600	6,6800	206.708	1.365.311
20/06/2024	6,7100	6,5600	6,7000	6,6400	134.953	896.984
19/06/2024	6,7400	6,6400	6,7400	6,6800	80.479	537.780
18/06/2024	6,8000	6,6900	6,8000	6,7000	142.510	960.223
17/06/2024	6,7400	6,5000	6,5800	6,7200	251.782	1.671.652
14/06/2024	6,7100	6,5000	6,6000	6,5000	206.462	1.360.329
13/06/2024	6,8000	6,6000	6,7000	6,6000	117.895	789.975
12/06/2024	6,7500	6,6400	6,6400	6,6500	127.751	854.755
11/06/2024	6,8400	6,6700	6,7300	6,6700	107.168	723.739
10/06/2024	6,7800	6,6000	6,6400	6,7800	89.049	594.189
07/06/2024	6,7400	6,6200	6,7100	6,6800	103.372	688.306
06/06/2024	6,9400	6,6900	6,9400	6,6900	160.688	1.088.511
05/06/2024	6,8100	6,6600	6,6600	6,8000	96.397	649.203
04/06/2024	6,7700	6,6400	6,7400	6,6600	92.725	620.776
03/06/2024	6,7800	6,6700	6,7000	6,7500	53.558	359.827
31/05/2024	6,7300	6,6600	6,7000	6,6700	68.540	457.597
30/05/2024	6,7800	6,6900	6,7200	6,7200	57.272	385.304
29/05/2024	6,8200	6,7100	6,8000	6,7400	113.733	768.458
28/05/2024	6,8600	6,7800	6,8300	6,8100	119.664	814.855
27/05/2024	6,8500	6,7400	6,7900	6,8300	73.457	500.062
24/05/2024	6,8200	6,7100	6,7600	6,7500	40.333	272.108
23/05/2024	6,8700	6,7600	6,8500	6,7800	44.958	305.981
22/05/2024	6,9100	6,8000	6,8100	6,8000	67.541	461.988
21/05/2024	6,8800	6,7700	6,8800	6,8400	76.437	520.438
20/05/2024	6,8500	6,7200	6,7200	6,8500	94.094	641.177
17/05/2024	7,0000	6,7100	6,9000	6,7200	153.691	1.053.126
16/05/2024	7,1000	6,9000	7,1000	6,9000	57.377	401.058
15/05/2024	7,0800	6,9200	6,9300	7,0800	107.726	752.952
14/05/2024	7,0700	6,9400	7,0600	6,9900	81.966	572.320
13/05/2024	7,1100	7,0000	7,1000	7,0700	71.518	503.661
09/05/2024	7,0600	6,9000	6,9500	7,0600	179.731	1.250.433
08/05/2024	6,9800	6,8800	6,9800	6,9500	263.800	1.824.894
02/05/2024	6,9400	6,8300	6,8400	6,8600	119.249	817.728
30/04/2024	6,9700	6,8100	6,9700	6,8900	109.865	753.405
29/04/2024	7,0000	6,8300	6,9700	6,9200	141.292	976.465
26/04/2024	7,0000	6,8200	6,8400	6,9700	183.236	1.263.161
25/04/2024	6,9200	6,8200	6,9200	6,8200	106.716	732.327
24/04/2024	7,0700	6,9000	7,0200	6,9200	159.227	1.111.688
23/04/2024	7,0900	6,9300	7,0900	7,0300	208.230	1.461.895
22/04/2024	7,1000	6,9300	6,9600	7,0800	313.243	2.205.443
19/04/2024	6,9000	6,5600	6,6100	6,9000	391.393	2.653.329
18/04/2024	6,6300	6,3600	6,4300	6,6100	224.014	1.459.851
17/04/2024	6,4100	6,2600	6,2800	6,3800	125.697	797.172
16/04/2024	6,4200	6,1500	6,3900	6,2800	266.372	1.678.572
15/04/2024	6,6500	6,4100	6,5000	6,4500	150.147	972.680
12/04/2024	6,7400	6,5200	6,6700	6,6100	102.743	682.848
11/04/2024	6,7000	6,6500	6,6900	6,7000	111.418	744.014
10/04/2024	6,7800	6,6600	6,7500	6,6800	86.657	581.678
09/04/2024	6,7400	6,6100	6,6100	6,7400	80.826	541.605
08/04/2024	6,6900	6,5900	6,6000	6,6400	127.950	848.645
05/04/2024	6,6400	6,5100	6,5600	6,6000	98.805	648.252
04/04/2024	6,6500	6,5700	6,6200	6,6000	122.242	807.992
03/04/2024	6,6500	6,5800	6,6300	6,5800	163.582	1.081.282
02/04/2024	6,8000	6,5900	6,6800	6,6100	263.751	1.758.474
28/03/2024	6,7750	6,6800	6,7200	6,7500	229.266	1.538.322
27/03/2024	6,7800	6,6800	6,7400	6,7250	239.084	1.606.099
26/03/2024	6,8400	6,7200	6,7900	6,7350	212.466	1.437.064
22/03/2024	6,8950	6,8000	6,8200	6,8000	171.228	1.173.647
21/03/2024	6,9200	6,8000	6,8400	6,8750	243.650	1.671.518
20/03/2024	6,9200	6,8350	6,8600	6,8400	91.840	630.808
19/03/2024	7,1000	6,9100	7,1000	6,9100	65.622	460.992
14/03/2024	7,0200	6,8800	6,9500	7,0000	196.226	1.361.738
13/03/2024	6,9550	6,8250	6,8250	6,9550	207.758	1.436.621
12/03/2024	6,9000	6,7100	6,8400	6,8750	249.149	1.700.838
11/03/2024	6,8750	6,7500	6,8750	6,7700	231.174	1.569.062
08/03/2024	6,9200	6,8300	6,8600	6,8700	90.378	620.581
06/03/2024	6,8600	6,7700	6,8600	6,8600	182.917	1.249.353
05/03/2024	6,8850	6,7750	6,8700	6,8600	161.682	1.104.111
04/03/2024	6,8600	6,8000	6,8400	6,8600	129.363	883.484
01/03/2024	6,8650	6,7600	6,7850	6,8250	198.689	1.356.742
29/02/2024	6,8400	6,7100	6,8400	6,7600	237.502	1.608.950
28/02/2024	6,8900	6,6850	6,8150	6,7650	179.182	1.213.856
27/02/2024	6,9800	6,8150	6,9400	6,8150	124.328	856.207
26/02/2024	6,9800	6,8600	6,9000	6,9800	114.341	791.331
23/02/2024	6,9650	6,8500	6,9200	6,8700	172.754	1.192.022
22/02/2024	6,9800	6,8600	6,9450	6,9100	335.956	2.322.585
21/02/2024	6,9850	6,8700	6,9700	6,9100	87.599	606.385
20/02/2024	7,0700	6,9250	7,0600	6,9500	214.516	1.496.218
19/02/2024	7,0700	6,9400	6,9650	7,0350	96.856	679.416
16/02/2024	7,0800	6,9750	7,0500	7,0300	177.863	1.251.295
14/02/2024	7,0100	6,8400	6,9750	6,9300	176.279	1.222.041
13/02/2024	7,1050	6,9500	7,0950	6,9550	115.200	807.473
12/02/2024	7,2000	7,0850	7,1300	7,0900	102.007	727.046
09/02/2024	7,2900	7,1350	7,2900	7,1500	158.691	1.141.111
07/02/2024	7,2500	7,1000	7,2200	7,1650	151.347	1.084.257
06/02/2024	7,3100	6,9250	7,0000	7,2000	499.665	3.582.940
05/02/2024	7,0100	6,9050	6,9500	6,9850	156.234	1.087.143
02/02/2024	7,0700	6,9100	7,0000	6,9250	73.871	515.919
01/02/2024	6,9800	6,8700	6,9700	6,9550	165.958	1.149.117
31/01/2024	7,0700	6,9250	7,0200	6,9800	101.887	714.544
30/01/2024	7,0600	6,7950	6,8400	7,0200	214.503	1.487.821
26/01/2024	6,9500	6,8250	6,9000	6,8900	769.198	5.229.675
25/01/2024	7,0050	6,8400	7,0000	6,8800	2.255.889	15.520.046
24/01/2024	7,0800	6,9750	7,0800	6,9800	189.223	1.326.277
23/01/2024	7,0900	7,0000	7,0900	7,0650	140.736	993.225
22/01/2024	7,1000	7,0000	7,0850	7,0300	180.333	1.273.650
19/01/2024	7,0900	6,9950	7,0150	7,0600	119.207	840.519
18/01/2024	7,1000	6,9750	7,1000	7,0150	275.646	1.940.760
16/01/2024	7,2000	7,1300	7,1500	7,1900	232.310	1.664.036
15/01/2024	7,1850	7,1350	7,1800	7,1400	51.403	367.582
12/01/2024	7,1950	7,0600	7,0600	7,1200	101.326	726.007
11/01/2024	7,1900	7,0850	7,1000	7,1650	98.853	704.543
10/01/2024	7,1450	7,0300	7,1450	7,0800	77.660	550.868
09/01/2024	7,2400	7,1050	7,1950	7,1450	112.210	805.826
08/01/2024	7,2500	7,1200	7,2500	7,1950	114.008	819.053
05/01/2024	7,1850	7,1000	7,1800	7,1800	121.673	871.552
04/01/2024	7,1900	7,1000	7,1300	7,1800	156.563	1.121.477
03/01/2024	7,1300	6,9450	6,9950	7,1300	146.248	1.027.220
02/01/2024	6,9750	6,7350	6,8400	6,9600	88.133	604.860
29/12/2023	6,8500	6,6800	6,7200	6,7600	98.926	668.618
27/12/2023	6,7900	6,6700	6,7500	6,6700	86.801	585.256
22/12/2023	6,8400	6,7300	6,8400	6,7500	56.048	379.587
21/12/2023	6,8300	6,6300	6,7800	6,8100	99.215	668.491
20/12/2023	6,8250	6,7400	6,7700	6,7650	132.902	901.353
19/12/2023	6,8600	6,7400	6,8400	6,8050	106.946	725.402
18/12/2023	6,8500	6,7100	6,8500	6,7100	128.681	872.986
15/12/2023	6,9400	6,8050	6,9400	6,8500	144.207	989.694
14/12/2023	6,9800	6,8150	6,8150	6,9400	170.800	1.183.011
13/12/2023	6,8200	6,7350	6,7400	6,8150	78.277	530.636
12/12/2023	6,8400	6,7400	6,8300	6,7800	69.410	471.408
11/12/2023	6,8450	6,7800	6,8450	6,8000	75.840	516.541
08/12/2023	6,9100	6,7850	6,9000	6,8000	63.544	434.437
07/12/2023	6,9100	6,7850	6,8300	6,9000	78.881	539.655
06/12/2023	6,9900	6,7950	6,8750	6,8300	129.551	892.147
05/12/2023	6,9800	6,7000	6,8450	6,9300	95.817	651.199
04/12/2023	6,8800	6,8000	6,8750	6,8000	67.556	461.333
01/12/2023	6,8500	6,6300	6,6500	6,8500	131.276	887.473
30/11/2023	6,7150	6,5700	6,6950	6,6000	116.837	776.099
29/11/2023	6,6700	6,5800	6,5950	6,6700	117.941	781.789
28/11/2023	6,7750	6,5600	6,7750	6,5950	116.982	780.979
27/11/2023	6,7750	6,6600	6,6600	6,7750	107.894	724.905
24/11/2023	6,7000	6,5900	6,7000	6,6500	82.769	550.206
23/11/2023	6,7050	6,5850	6,6250	6,6800	64.405	427.657
22/11/2023	6,6500	6,4950	6,4950	6,6250	109.315	718.541
21/11/2023	6,6200	6,4450	6,5500	6,4450	90.963	595.583
20/11/2023	6,8200	6,5700	6,7400	6,5700	111.845	750.055
17/11/2023	6,7700	6,6100	6,6100	6,7000	111.906	749.966
16/11/2023	6,6450	6,4250	6,4800	6,6100	175.366	1.145.722
15/11/2023	6,4800	6,3700	6,3700	6,4800	122.371	787.596
14/11/2023	6,4200	6,2850	6,3100	6,3050	101.286	643.647
13/11/2023	6,3000	6,1100	6,2000	6,2600	61.761	381.620
10/11/2023	6,3400	6,1200	6,3000	6,2000	55.001	341.682
09/11/2023	6,3900	6,2850	6,3700	6,3150	38.576	244.471
08/11/2023	6,5000	6,3200	6,5000	6,3700	89.658	572.007
07/11/2023	6,5000	6,3600	6,4500	6,5000	86.238	552.944
06/11/2023	6,4800	6,3900	6,4050	6,4500	52.370	336.871
03/11/2023	6,4350	6,3400	6,3900	6,4050	102.956	657.950
02/11/2023	6,3900	6,0800	6,1000	6,3900	129.952	811.157
01/11/2023	6,1000	6,0400	6,1000	6,0850	27.540	166.837
31/10/2023	6,1600	6,0100	6,0750	6,0800	86.792	526.611
30/10/2023	6,0800	6,0200	6,0200	6,0550	78.161	472.400
27/10/2023	6,0650	5,9100	5,9700	6,0600	70.629	424.277
26/10/2023	5,9900	5,8600	5,9650	5,9750	148.130	880.242
25/10/2023	6,1400	5,9350	6,1400	5,9650	86.771	520.052
24/10/2023	6,1300	5,9000	6,0000	6,0900	88.656	537.856
23/10/2023	6,1550	5,9400	6,0800	5,9400	88.951	536.532
20/10/2023	6,1450	5,9900	6,1200	6,0600	120.110	726.531
19/10/2023	6,2350	6,0200	6,0200	6,1350	63.255	387.610
18/10/2023	6,2400	6,0950	6,1450	6,1450	82.548	507.418
17/10/2023	6,4450	6,0900	6,3800	6,1550	101.116	626.937
16/10/2023	6,3650	6,0750	6,1400	6,3450	173.468	1.075.310
13/10/2023	6,3000	6,1050	6,3000	6,1400	80.716	497.797
12/10/2023	6,4400	6,1000	6,1000	6,3000	170.752	1.075.815
11/10/2023	6,1300	5,9700	6,0200	6,1200	74.340	450.464
10/10/2023	6,0200	5,8000	5,8000	6,0200	92.450	548.626
09/10/2023	6,0100	5,8000	5,8450	5,8050	106.895	632.423
05/10/2023	6,0500	5,8250	5,9900	5,9600	125.719	745.846
04/10/2023	5,9900	5,8650	5,9900	5,9650	83.137	493.516
03/10/2023	6,1700	5,9000	6,1000	5,9900	98.236	590.919
02/10/2023	6,1350	5,9850	6,0500	6,1000	70.490	427.502
29/09/2023	6,1800	5,9250	5,9250	6,1200	165.435	1.005.756
28/09/2023	5,9500	5,7400	5,8950	5,9500	63.214	371.432
27/09/2023	5,9600	5,7100	5,9100	5,8500	52.342	306.002
21/09/2023	5,9200	5,6700	5,8000	5,8300	102.269	594.818
20/09/2023	6,0100	5,7500	5,9800	5,8000	108.927	641.000
19/09/2023	6,1500	5,9000	6,1500	5,9300	130.840	788.348
18/09/2023	6,2400	6,0600	6,2000	6,0650	55.931	343.513
14/09/2023	6,2700	6,0000	6,1000	6,2250	127.458	788.605
13/09/2023	6,2000	5,9850	6,1700	6,0750	183.907	1.126.547
12/09/2023	6,3400	6,1700	6,1800	6,1800	101.261	631.079
11/09/2023	6,4500	6,2000	6,4500	6,2700	83.891	532.990
08/09/2023	6,4200	6,2000	6,3000	6,3900	109.993	696.039
07/09/2023	6,5850	6,2450	6,5850	6,3300	140.251	902.937
06/09/2023	6,6000	6,4600	6,5800	6,5750	55.762	364.818
05/09/2023	6,6100	6,4850	6,6000	6,5800	123.125	803.943
04/09/2023	6,7750	6,4900	6,7650	6,6000	163.349	1.078.948
31/08/2023	6,8700	6,7350	6,8600	6,7650	112.657	762.611
30/08/2023	6,9500	6,8250	6,9000	6,8250	69.404	478.513
29/08/2023	6,8950	6,8000	6,8000	6,8850	71.259	489.741
28/08/2023	6,8950	6,8450	6,8550	6,8450	64.571	443.714
25/08/2023	6,8800	6,7400	6,7400	6,8250	53.142	363.067
24/08/2023	6,8600	6,7350	6,7900	6,8300	78.457	533.059
22/08/2023	6,8500	6,7400	6,7400	6,8200	85.177	581.655
21/08/2023	6,7700	6,5550	6,6100	6,7100	121.243	809.939
18/08/2023	6,6700	6,5400	6,6700	6,6100	113.901	750.191
17/08/2023	6,7900	6,6600	6,7400	6,6900	96.901	651.009
16/08/2023	6,7850	6,6100	6,7750	6,7500	61.950	416.130
14/08/2023	6,8800	6,5900	6,8800	6,8200	118.689	798.416
11/08/2023	6,9700	6,7400	6,9700	6,8400	85.956	586.872
10/08/2023	7,0000	6,7900	7,0000	6,9100	135.678	935.639
09/08/2023	7,0350	6,8950	7,0200	6,9300	54.066	377.020
07/08/2023	7,0600	6,9550	7,0000	7,0500	37.239	261.015
04/08/2023	7,1500	6,9650	7,0800	7,0000	82.411	581.863
03/08/2023	7,1000	6,8200	6,8800	7,0800	107.831	756.243
02/08/2023	7,0000	6,7900	7,0000	6,8800	198.895	1.361.801
01/08/2023	7,1300	7,0200	7,0550	7,0400	106.766	753.505
28/07/2023	7,1950	7,0500	7,1700	7,1750	108.303	773.909
27/07/2023	7,2400	7,0450	7,1200	7,1700	145.769	1.039.780
26/07/2023	7,2550	7,1050	7,1250	7,1450	105.184	754.096
25/07/2023	7,2150	7,0400	7,1600	7,1250	221.716	1.582.515
24/07/2023	7,2350	7,1300	7,2000	7,1300	106.089	761.787
20/07/2023	7,2200	7,1700	7,2100	7,1700	79.030	568.325
19/07/2023	7,2100	7,1250	7,1900	7,2100	362.414	2.594.838
18/07/2023	7,2000	7,0300	7,1900	7,1800	142.668	1.017.928
17/07/2023	7,3450	7,1050	7,3450	7,1900	178.256	1.287.408
14/07/2023	7,3300	7,2400	7,3100	7,3000	217.486	1.586.396
13/07/2023	7,3800	7,1700	7,3800	7,3100	205.556	1.497.507
12/07/2023	7,3500	7,2200	7,3000	7,3500	175.869	1.283.199
11/07/2023	7,3800	7,1700	7,1700	7,3000	267.156	1.951.901
10/07/2023	7,2650	6,9800	7,2650	7,1700	109.777	785.791
06/07/2023	7,2000	6,9700	7,2000	7,1800	142.485	1.018.741
05/07/2023	7,4000	7,1000	7,3000	7,2400	287.686	2.087.778
04/07/2023	7,4200	7,0650	7,1900	7,3350	306.233	2.221.679
03/07/2023	7,1700	6,7500	6,7950	7,1650	292.178	2.047.622
29/06/2023	6,8200	6,6750	6,7000	6,7500	227.529	1.537.346
28/06/2023	6,7400	6,5500	6,5700	6,7000	186.393	1.240.835
27/06/2023	6,6800	6,4350	6,5200	6,6050	137.423	906.993
22/06/2023	6,6750	6,5600	6,6600	6,5800	85.763	566.744
21/06/2023	6,6850	6,5500	6,6000	6,6600	228.806	1.516.470
20/06/2023	6,6000	6,4300	6,5150	6,6000	155.279	1.008.574
19/06/2023	6,6750	6,4550	6,5000	6,6000	141.839	934.367
16/06/2023	6,5800	6,4500	6,5000	6,5500	217.963	1.419.096
14/06/2023	6,7450	6,5500	6,6600	6,6200	198.007	1.319.238
12/06/2023	6,7650	6,5200	6,5950	6,7150	281.319	1.880.048
09/06/2023	6,6000	6,3650	6,4600	6,5550	356.774	2.330.010
08/06/2023	6,4000	6,2450	6,2700	6,4000	179.496	1.133.580
31/05/2023	6,4500	6,3500	6,4500	6,3800	164.114	1.047.347
26/05/2023	6,3500	6,1100	6,1200	6,3500	260.141	1.626.463
24/05/2023	5,8850	5,8000	5,8800	5,8300	115.998	678.181
22/05/2023	5,9700	5,7400	5,7400	5,9000	494.421	2.899.619
17/05/2023	5,6150	5,5400	5,5400	5,5900	45.357	253.490
16/05/2023	5,5950	5,5350	5,5750	5,5400	161.315	896.233
15/05/2023	5,6100	5,5600	5,5650	5,5600	49.685	277.485
12/05/2023	5,6350	5,5050	5,6150	5,5500	206.547	1.149.769
10/05/2023	5,7800	5,6500	5,7800	5,7050	96.547	549.341
08/05/2023	5,8250	5,6700	5,7600	5,8000	79.633	458.918
05/05/2023	5,7250	5,6000	5,6400	5,6750	70.569	399.305
04/05/2023	5,7300	5,5850	5,6900	5,5850	93.983	531.290
02/05/2023	5,7900	5,5800	5,6100	5,7700	114.339	649.043
28/04/2023	5,6400	5,5800	5,6000	5,6000	63.828	357.832
26/04/2023	5,6300	5,5600	5,5700	5,5800	86.599	483.459
25/04/2023	5,7400	5,5650	5,7400	5,5700	81.620	459.349
24/04/2023	5,8500	5,6800	5,8300	5,6800	85.162	491.248
21/04/2023	5,8450	5,7750	5,8450	5,7950	70.173	407.621
19/04/2023	5,9400	5,8500	5,8700	5,9300	91.868	541.183
18/04/2023	5,8750	5,7700	5,8000	5,8700	109.411	640.104
13/04/2023	5,7500	5,6000	5,6300	5,7500	134.616	759.187
12/04/2023	5,6800	5,6050	5,6550	5,6050	122.910	693.619
04/04/2023	5,8550	5,6900	5,8050	5,6900	147.496	850.272
03/04/2023	5,8400	5,7450	5,8300	5,8100	66.802	387.882
31/03/2023	5,8300	5,5650	5,6900	5,8300	105.140	600.077
30/03/2023	5,7450	5,6250	5,6300	5,6550	88.857	503.728
29/03/2023	5,6800	5,5500	5,5850	5,5800	91.134	510.008
28/03/2023	5,6700	5,5850	5,6050	5,5850	60.349	338.220
27/03/2023	5,6900	5,6000	5,6900	5,6050	60.046	338.572
24/03/2023	5,7350	5,6250	5,7050	5,6500	115.525	655.274
23/03/2023	5,8850	5,7550	5,8150	5,7650	56.712	329.179
22/03/2023	5,9400	5,8200	5,9000	5,8200	83.941	493.999
21/03/2023	5,8250	5,7150	5,7250	5,8050	111.163	641.500
20/03/2023	5,7900	5,6700	5,6700	5,7250	113.437	648.204
17/03/2023	5,8350	5,7000	5,7000	5,7700	193.476	1.118.873
16/03/2023	5,8750	5,6650	5,7750	5,7000	168.198	972.339
15/03/2023	6,0800	5,7750	6,0350	5,7750	151.108	890.713
14/03/2023	6,1100	5,8800	5,9000	6,1100	132.427	792.691
13/03/2023	6,0350	5,8200	5,9200	5,9000	215.439	1.277.691
10/03/2023	6,1450	5,9350	6,1450	5,9850	151.319	907.756
09/03/2023	6,2200	6,0800	6,1650	6,1450	141.405	868.696
08/03/2023	6,2400	6,0950	6,2400	6,1300	155.256	966.828
07/03/2023	6,2350	6,1000	6,1000	6,2100	176.234	1.091.205
06/03/2023	6,3100	6,0600	6,3100	6,1600	190.341	1.176.240
03/03/2023	6,4500	6,1750	6,2950	6,3100	344.417	2.197.043
02/03/2023	6,4400	6,2550	6,3000	6,3850	118.727	752.492
01/03/2023	6,5200	6,4100	6,5200	6,4850	96.269	623.317
28/02/2023	6,5200	6,3550	6,4000	6,5200	235.224	1.525.685
24/02/2023	6,5200	6,3600	6,3900	6,4000	181.797	1.169.116
23/02/2023	6,4000	6,2500	6,3300	6,3750	113.621	719.837
22/02/2023	6,4450	6,2250	6,2250	6,3000	262.610	1.657.695
21/02/2023	6,3700	6,2600	6,3700	6,3100	395.899	2.494.004
20/02/2023	6,4000	6,2600	6,2600	6,3300	232.830	1.475.981
17/02/2023	6,3100	6,1750	6,2600	6,3100	162.019	1.012.556
16/02/2023	6,4650	6,2600	6,3900	6,2650	142.536	900.208
15/02/2023	6,6000	6,3500	6,5200	6,3700	425.466	2.768.150
14/02/2023	6,5600	6,3500	6,5000	6,4850	348.358	2.237.708
13/02/2023	6,5000	6,1000	6,2100	6,5000	783.092	4.944.998
10/02/2023	6,4450	6,1000	6,3900	6,2100	305.525	1.895.266
09/02/2023	6,3900	6,1750	6,3000	6,3900	212.913	1.337.292
08/02/2023	6,3150	6,2100	6,2850	6,2800	117.335	735.026
07/02/2023	6,2800	6,0900	6,2150	6,2250	289.580	1.792.478
06/02/2023	6,3400	6,1050	6,3400	6,1600	112.456	695.646
03/02/2023	6,4800	6,2550	6,3800	6,3000	221.468	1.412.605
02/02/2023	6,3600	6,2700	6,3200	6,3600	108.739	687.432
01/02/2023	6,3550	6,2050	6,2700	6,3000	214.444	1.346.729
31/01/2023	6,2700	6,0600	6,0600	6,2700	236.081	1.457.581
30/01/2023	6,1550	6,0650	6,1500	6,1300	135.321	826.267
27/01/2023	6,2150	6,0500	6,1750	6,1000	199.611	1.222.776
26/01/2023	6,1450	5,8600	5,8600	6,1250	444.031	2.682.461
25/01/2023	5,8650	5,7500	5,8250	5,8150	109.603	638.854
24/01/2023	5,9300	5,7650	5,8500	5,8000	189.946	1.109.995
23/01/2023	5,9350	5,6700	5,6700	5,8500	394.150	2.271.696
20/01/2023	5,7500	5,6150	5,6150	5,6700	138.320	782.367
19/01/2023	5,7200	5,5700	5,7000	5,6150	296.721	1.669.478
18/01/2023	5,7500	5,7000	5,7500	5,7100	339.433	1.938.666
17/01/2023	5,8000	5,7200	5,8000	5,7200	98.505	566.786
16/01/2023	5,8600	5,6000	5,7900	5,7550	452.699	2.578.875
13/01/2023	5,8250	5,7300	5,7900	5,7900	140.366	813.169
12/01/2023	5,8100	5,7500	5,8000	5,7550	146.266	846.100
11/01/2023	5,9000	5,8000	5,9000	5,8000	86.604	505.128
10/01/2023	5,8900	5,8200	5,8900	5,8400	72.060	421.688
09/01/2023	5,9150	5,8550	5,9000	5,8950	159.094	937.175
05/01/2023	5,9300	5,8550	5,9050	5,9000	88.084	520.381
04/01/2023	5,9450	5,8900	5,9100	5,9050	70.822	418.316
03/01/2023	5,9700	5,8900	5,9300	5,9100	70.836	421.009
02/01/2023	5,9000	5,8300	5,8800	5,8700	40.032	234.969
30/12/2022	5,8750	5,8000	5,8000	5,8500	53.860	314.946
29/12/2022	5,8400	5,7800	5,8000	5,8000	129.938	754.386
28/12/2022	5,8950	5,8050	5,8950	5,8250	64.879	378.405
27/12/2022	5,9450	5,8500	5,9450	5,8750	37.215	218.847
23/12/2022	5,9200	5,8350	5,9050	5,8900	137.083	807.465
22/12/2022	5,9500	5,8800	5,9400	5,9250	70.565	416.813
21/12/2022	5,9450	5,8650	5,9200	5,9400	90.864	536.926
20/12/2022	5,8800	5,7250	5,7800	5,8800	131.099	765.429
19/12/2022	5,8300	5,7250	5,7850	5,8000	126.455	732.990
16/12/2022	5,7900	5,5000	5,5500	5,7900	270.380	1.545.569
15/12/2022	5,6550	5,5650	5,6500	5,5700	89.185	499.483
14/12/2022	5,6700	5,5750	5,6700	5,6200	263.445	1.478.673
13/12/2022	5,6500	5,6000	5,6250	5,6500	121.035	681.068
12/12/2022	5,6300	5,5500	5,6250	5,5800	49.338	276.657
09/12/2022	5,6500	5,5950	5,6000	5,6000	116.612	655.515
08/12/2022	5,6700	5,5900	5,6650	5,5900	172.994	971.132
07/12/2022	5,7000	5,5900	5,6700	5,6250	102.119	575.744
06/12/2022	5,7550	5,6200	5,6900	5,6200	39.164	223.777
05/12/2022	5,7200	5,5950	5,6900	5,6950	34.421	194.494
02/12/2022	5,7650	5,6500	5,7000	5,6500	54.083	308.603
01/12/2022	5,7700	5,6950	5,7700	5,7200	86.938	498.577
30/11/2022	5,7900	5,6800	5,7900	5,7500	150.171	862.147
29/11/2022	5,7400	5,6550	5,7100	5,7000	96.036	546.484
28/11/2022	5,8100	5,7050	5,7800	5,7050	51.996	299.602
25/11/2022	5,8150	5,7250	5,7800	5,7950	49.969	289.247
24/11/2022	5,8850	5,7600	5,7700	5,7750	117.541	682.503
23/11/2022	5,8500	5,7950	5,8200	5,8100	96.841	563.816
22/11/2022	5,8100	5,6750	5,7000	5,8100	67.450	388.753
21/11/2022	5,7650	5,6600	5,7650	5,6950	47.255	269.444
18/11/2022	5,8100	5,7150	5,7500	5,7250	87.336	502.907
17/11/2022	5,8850	5,6800	5,8850	5,7650	101.779	585.187
16/11/2022	5,9700	5,7950	5,9700	5,8250	82.139	482.367
15/11/2022	6,0000	5,8500	5,8500	5,9950	115.003	683.635
14/11/2022	5,9200	5,8450	5,8600	5,8500	61.671	361.565
11/11/2022	6,0200	5,8500	6,0000	5,8600	75.359	447.255
10/11/2022	5,9800	5,8650	5,8650	5,9450	63.553	376.419
09/11/2022	5,9950	5,8500	5,9950	5,8750	88.580	523.885
08/11/2022	6,0100	5,9600	5,9850	5,9700	92.880	556.293
07/11/2022	6,0600	5,9300	6,0000	5,9800	95.877	575.745
04/11/2022	6,0000	5,8000	5,8250	6,0000	79.846	470.787
03/11/2022	5,8450	5,7650	5,8000	5,8250	66.272	384.794
02/11/2022	6,0200	5,8400	6,0200	5,8500	70.144	412.452
01/11/2022	6,1800	5,9300	6,1700	5,9600	100.448	605.044
31/10/2022	6,1700	6,0750	6,1300	6,1300	63.719	388.833
27/10/2022	6,1600	6,0450	6,0450	6,1300	35.273	215.422
26/10/2022	6,1400	5,9850	6,0800	6,0850	92.059	560.845
25/10/2022	6,0750	5,9600	6,0700	6,0400	45.452	273.301
24/10/2022	6,1000	5,8850	6,0100	6,0950	138.117	827.446
21/10/2022	5,9800	5,8400	5,8750	5,9750	98.697	583.423
20/10/2022	5,9100	5,8500	5,8500	5,8800	71.992	422.639
19/10/2022	5,9900	5,8500	5,9900	5,8500	35.664	209.618
18/10/2022	5,9800	5,8500	5,9700	5,9550	95.586	563.820
17/10/2022	5,9350	5,8400	5,8600	5,9000	43.601	256.926
14/10/2022	5,9050	5,7850	5,8200	5,8650	83.872	490.430
13/10/2022	5,8000	5,5950	5,5950	5,7250	77.882	444.315
12/10/2022	5,6500	5,5750	5,5900	5,5750	89.572	502.708
11/10/2022	5,6250	5,5300	5,6150	5,5900	31.681	176.826
10/10/2022	5,7050	5,6100	5,7050	5,6150	49.207	278.053
07/10/2022	5,7050	5,6250	5,6350	5,7050	42.795	242.672
06/10/2022	5,7200	5,6450	5,6800	5,6550	51.891	294.280
05/10/2022	5,7050	5,6400	5,6750	5,6400	37.029	210.149
04/10/2022	5,7300	5,5800	5,5900	5,6850	91.199	517.437
03/10/2022	5,5300	5,3850	5,4850	5,5250	54.382	296.202
30/09/2022	5,5700	5,4500	5,4650	5,4850	76.580	421.251
29/09/2022	5,5600	5,4500	5,5300	5,4500	56.976	312.705
28/09/2022	5,6150	5,4750	5,6000	5,5300	204.541	1.132.210
27/09/2022	5,6700	5,6000	5,6000	5,6200	72.160	406.725
26/09/2022	5,5200	5,3800	5,5000	5,5100	76.073	415.402
23/09/2022	5,7050	5,4800	5,5800	5,5000	91.521	507.766
22/09/2022	5,7150	5,6400	5,6600	5,6400	28.234	160.119
21/09/2022	5,8100	5,6350	5,7300	5,6900	84.683	483.499
20/09/2022	6,0300	5,8000	6,0300	5,8300	79.382	468.566
19/09/2022	6,1050	5,8900	6,0000	5,9350	84.240	503.157
16/09/2022	6,1800	6,0000	6,1700	6,1000	869.767	5.307.734
15/09/2022	6,2000	6,0000	6,1200	6,1950	215.000	1.319.998
14/09/2022	6,0850	5,8500	5,8500	6,0300	146.090	871.990
13/09/2022	6,0350	5,9200	5,9550	5,9650	143.030	856.691
12/09/2022	5,9800	5,7650	5,7650	5,9800	132.347	780.657
09/09/2022	5,8400	5,6800	5,7800	5,7800	164.437	951.946
08/09/2022	5,7750	5,6300	5,6600	5,7300	124.913	710.915
07/09/2022	5,8700	5,6000	5,8700	5,6600	115.061	652.077
06/09/2022	5,8950	5,7800	5,7900	5,8400	50.705	296.190
05/09/2022	5,9000	5,7850	5,8100	5,8300	93.777	548.204
02/09/2022	5,9950	5,8550	5,9950	5,9550	103.126	611.265
01/09/2022	6,0600	5,8850	5,9000	5,9250	169.572	1.008.097
31/08/2022	6,0000	5,9000	5,9900	5,9300	114.907	681.987
30/08/2022	6,1750	5,9850	6,1000	5,9850	117.732	714.442
29/08/2022	6,1150	5,9400	6,0400	6,1000	162.660	984.385
26/08/2022	6,3200	6,1500	6,2000	6,2200	74.724	465.212
25/08/2022	6,3400	6,2200	6,2200	6,3000	182.027	1.145.024
24/08/2022	6,2500	6,0650	6,2100	6,2500	121.316	746.950
23/08/2022	6,2400	6,1400	6,2350	6,2050	160.356	991.508
22/08/2022	6,2700	6,1750	6,2600	6,2000	101.830	632.409
19/08/2022	6,3150	6,1600	6,2200	6,2300	194.554	1.211.664
18/08/2022	6,3750	6,2700	6,3500	6,2800	174.278	1.103.244
17/08/2022	6,4000	6,2600	6,4000	6,3000	71.212	450.144
16/08/2022	6,4200	6,2800	6,2800	6,3750	94.495	600.548
12/08/2022	6,3750	6,2800	6,3400	6,2900	308.419	1.951.080
11/08/2022	6,4300	6,2000	6,3500	6,3400	288.719	1.828.743
10/08/2022	6,3100	6,0000	6,0800	6,2500	245.599	1.519.342
09/08/2022	6,1450	5,9500	6,0000	6,0650	348.708	2.116.983
08/08/2022	6,0950	5,6950	5,6950	6,0000	173.779	1.037.579
05/08/2022	6,0000	5,6550	5,9800	5,6950	72.901	423.163
04/08/2022	6,1250	5,9300	6,0200	5,9450	82.228	493.836
03/08/2022	6,0400	5,8800	5,8800	6,0000	107.507	643.888
02/08/2022	5,9800	5,7800	5,9100	5,9500	149.933	887.043
01/08/2022	5,9400	5,7200	5,8000	5,9050	210.780	1.236.101
29/07/2022	5,8000	5,6500	5,6700	5,8000	117.910	675.070
28/07/2022	5,7950	5,6650	5,7600	5,6700	68.983	394.816
27/07/2022	5,9250	5,7550	5,9250	5,7550	59.751	350.131
26/07/2022	5,9000	5,7150	5,7700	5,8800	147.142	855.160
25/07/2022	5,7400	5,5750	5,5800	5,7100	52.098	294.447
22/07/2022	5,6350	5,3800	5,6350	5,5300	61.805	343.758
21/07/2022	5,6600	5,5400	5,6000	5,5550	68.663	384.727
20/07/2022	5,6350	5,4700	5,5950	5,5650	165.750	917.225
19/07/2022	5,5800	5,4400	5,5800	5,5000	108.212	598.586
18/07/2022	5,6200	5,4600	5,6000	5,5550	41.888	232.956
15/07/2022	5,5600	5,3900	5,4000	5,5350	94.319	517.954
14/07/2022	5,5950	5,3850	5,5900	5,4000	56.606	311.040
13/07/2022	5,6150	5,4200	5,4200	5,6150	160.010	881.676
12/07/2022	5,5650	5,2800	5,3200	5,5650	256.215	1.381.731
11/07/2022	5,3800	5,2700	5,3800	5,3500	118.497	632.934
08/07/2022	5,3800	5,2300	5,3100	5,3800	174.728	928.546
07/07/2022	5,3150	5,1600	5,3000	5,2400	182.342	954.068
06/07/2022	5,2900	5,1350	5,2400	5,2500	180.559	942.232
05/07/2022	5,4950	5,1000	5,4000	5,1550	262.353	1.392.938
04/07/2022	5,5950	5,4000	5,5900	5,4000	100.650	549.713
01/07/2022	5,6850	5,4850	5,6000	5,5050	156.136	863.433
30/06/2022	5,7950	5,6000	5,7500	5,6000	125.540	712.113
29/06/2022	6,0000	5,7650	5,8700	5,7650	194.534	1.149.531
28/06/2022	5,9800	5,7000	5,8100	5,9400	163.680	954.018
27/06/2022	5,9200	5,7850	5,8900	5,7850	67.547	396.198
24/06/2022	5,9600	5,7750	5,9400	5,8900	85.635	503.085
23/06/2022	5,9600	5,8650	5,9400	5,9300	72.770	431.087
22/06/2022	5,9600	5,7550	5,9600	5,9400	87.116	508.679
21/06/2022	5,9600	5,7900	5,8600	5,9600	140.199	827.620
20/06/2022	5,8350	5,5900	5,5900	5,8350	104.443	596.750
17/06/2022	5,6650	5,4950	5,5950	5,5900	190.299	1.063.392
16/06/2022	5,6500	5,5050	5,6500	5,5300	358.380	1.999.154
15/06/2022	5,6900	5,5500	5,5500	5,6900	137.174	770.645
14/06/2022	5,8800	5,4600	5,8800	5,5550	321.187	1.785.260
10/06/2022	5,9300	5,7200	5,9300	5,8800	236.782	1.377.826
09/06/2022	6,0000	5,8100	5,8700	5,9300	144.067	851.231
08/06/2022	5,8850	5,7800	5,8250	5,8500	181.677	1.062.835
07/06/2022	6,0800	5,8100	6,0000	5,8300	167.897	995.988
06/06/2022	6,0800	5,9800	6,0300	5,9800	77.122	466.127
03/06/2022	6,1350	5,9800	6,1350	6,0200	134.382	812.449
02/06/2022	6,3000	6,0400	6,3000	6,0500	113.180	694.432
01/06/2022	6,4000	6,1800	6,3700	6,2050	215.373	1.351.772
31/05/2022	6,4400	6,3100	6,4400	6,3700	206.646	1.316.776
30/05/2022	6,4400	6,2300	6,3800	6,4400	191.266	1.213.012
27/05/2022	6,3700	6,2500	6,3500	6,3500	114.090	720.336
26/05/2022	6,3600	6,1800	6,2500	6,3500	217.458	1.374.801
25/05/2022	6,2850	5,9400	6,1000	6,2250	181.429	1.123.161
24/05/2022	6,0550	5,8800	5,9150	6,0400	148.285	888.618
23/05/2022	5,9800	5,8100	5,9800	5,9150	115.441	680.593
20/05/2022	5,9800	5,7900	5,8800	5,9300	203.296	1.191.578
19/05/2022	5,8450	5,6900	5,7700	5,8200	482.100	2.772.341
18/05/2022	5,9350	5,8200	5,9350	5,8950	216.280	1.271.226
17/05/2022	5,8800	5,7000	5,7000	5,8700	138.282	805.098
16/05/2022	5,8600	5,5700	5,7200	5,7000	192.421	1.098.063
13/05/2022	5,7450	5,5200	5,5200	5,7200	177.366	1.007.649
12/05/2022	5,7800	5,5200	5,7000	5,5200	311.010	1.757.167
11/05/2022	5,9050	5,7200	5,8400	5,8550	279.000	1.630.618
10/05/2022	5,9500	5,6250	5,8300	5,8450	483.305	2.785.257
09/05/2022	5,9300	5,7700	5,9100	5,8350	299.357	1.746.124
06/05/2022	6,0650	5,9000	6,0000	5,9100	230.559	1.381.630
05/05/2022	6,3600	6,0700	6,3200	6,1000	103.380	639.587
04/05/2022	6,3000	6,1100	6,2100	6,3000	156.060	972.560
03/05/2022	6,5100	6,0800	6,5100	6,2250	259.653	1.617.696
29/04/2022	6,5450	6,4000	6,5000	6,5100	142.155	922.695
28/04/2022	6,5600	6,4500	6,5500	6,5000	106.397	691.784
27/04/2022	6,5500	6,3700	6,5500	6,4950	437.298	2.807.264
26/04/2022	6,8000	6,6200	6,6700	6,6200	140.279	942.677
21/04/2022	6,8500	6,6150	6,7200	6,8500	301.726	2.020.991
20/04/2022	6,6800	6,4200	6,4950	6,6450	301.290	1.981.876
19/04/2022	6,6400	6,4600	6,5800	6,4950	188.245	1.233.577
14/04/2022	6,7000	6,5400	6,7000	6,5600	181.537	1.198.796
13/04/2022	6,7000	6,4800	6,6000	6,6750	392.339	2.602.847
12/04/2022	6,6100	6,2600	6,2800	6,5000	498.944	3.237.221
11/04/2022	6,3100	6,2200	6,2500	6,2850	899.009	5.630.457
08/04/2022	6,2800	6,1600	6,2500	6,1950	535.193	3.326.952
07/04/2022	6,1950	6,1100	6,1100	6,1400	361.817	2.221.230
06/04/2022	6,2150	6,0650	6,1850	6,1000	182.244	1.117.702
05/04/2022	6,3700	6,1800	6,3200	6,1850	252.162	1.571.212
04/04/2022	6,4800	6,2550	6,3000	6,3000	271.888	1.732.306
01/04/2022	6,3550	6,2300	6,2750	6,3550	72.509	455.488
31/03/2022	6,3500	6,1750	6,2500	6,2400	144.956	909.819
30/03/2022	6,3050	6,2300	6,3000	6,2500	150.401	941.803
29/03/2022	6,3400	6,1450	6,2000	6,2500	225.600	1.406.448
28/03/2022	6,2200	6,0800	6,1400	6,1650	172.363	1.061.521
24/03/2022	6,2200	6,0600	6,2200	6,1400	163.676	999.527
23/03/2022	6,4500	6,0700	6,3200	6,0950	255.069	1.581.781
22/03/2022	6,3500	6,2500	6,3250	6,3500	158.372	999.573
21/03/2022	6,3250	6,2300	6,2550	6,3250	103.549	650.860
18/03/2022	6,2750	6,2000	6,2600	6,2300	168.744	1.051.755
17/03/2022	6,3650	6,2500	6,3600	6,2900	162.964	1.025.859
16/03/2022	6,3750	6,2000	6,2000	6,3500	361.195	2.278.774
15/03/2022	6,2000	5,9700	6,2000	6,0400	184.708	1.121.717
14/03/2022	6,3250	6,1850	6,2400	6,2000	147.411	923.737
11/03/2022	6,1300	5,8000	5,8800	6,0950	206.984	1.241.898
10/03/2022	6,0600	5,7800	6,0050	5,8400	174.425	1.032.398
09/03/2022	6,0400	5,7400	5,8000	6,0050	277.117	1.634.633
08/03/2022	6,0000	5,6500	6,0000	5,6500	476.674	2.753.186
04/03/2022	6,2400	6,0200	6,2400	6,0200	424.176	2.591.288
03/03/2022	6,4600	6,2800	6,4500	6,3000	231.458	1.464.548
02/03/2022	6,4300	6,1800	6,3000	6,3600	325.632	2.050.608
01/03/2022	6,7000	6,4050	6,6250	6,4400	238.510	1.549.354
28/02/2022	6,7300	6,3500	6,3900	6,7300	433.183	2.825.876
25/02/2022	6,8000	6,4450	6,4450	6,7000	322.114	2.136.772
24/02/2022	6,7400	6,2500	6,6600	6,3300	553.666	3.606.044
23/02/2022	7,0100	6,7700	6,7700	6,9300	305.435	2.102.547
22/02/2022	6,8000	6,6250	6,6600	6,7700	239.496	1.605.345
21/02/2022	6,8400	6,7000	6,7750	6,7750	242.968	1.647.956
18/02/2022	6,8350	6,7500	6,8350	6,7750	80.827	548.046
17/02/2022	6,9250	6,7600	6,9250	6,7600	174.197	1.187.354
16/02/2022	7,0250	6,8750	6,9700	6,9250	157.994	1.095.032
15/02/2022	6,9700	6,8100	6,9450	6,9700	180.202	1.242.417
14/02/2022	6,8900	6,7300	6,8050	6,8900	222.688	1.515.941
11/02/2022	6,9850	6,8400	6,8550	6,9600	127.678	882.997
10/02/2022	6,9900	6,8900	6,9900	6,9000	207.603	1.438.426
09/02/2022	7,0350	6,8700	6,8700	6,9800	214.386	1.489.672
08/02/2022	7,0400	6,8550	7,0000	6,8700	196.004	1.352.749
07/02/2022	7,1200	6,9350	7,1200	6,9700	247.571	1.728.909
04/02/2022	7,1800	7,0200	7,1800	7,0500	207.005	1.462.590
03/02/2022	7,2550	7,1600	7,2300	7,1850	136.784	983.770
02/02/2022	7,2800	7,0750	7,1200	7,2600	236.485	1.702.402
01/02/2022	7,0800	7,0000	7,0200	7,0100	257.932	1.813.651
31/01/2022	7,0750	6,9900	7,0000	7,0200	124.757	876.926
28/01/2022	7,1400	6,8650	7,1400	6,9900	270.846	1.882.477
27/01/2022	7,1500	6,9400	6,9900	7,1200	159.386	1.123.730
26/01/2022	7,1000	6,9800	6,9800	6,9900	301.043	2.115.986
25/01/2022	7,0400	6,9600	7,0200	6,9800	136.566	955.287
24/01/2022	7,2400	6,9150	7,2400	6,9700	241.583	1.692.899
21/01/2022	7,3500	7,1750	7,2800	7,1950	208.617	1.508.286
20/01/2022	7,4000	7,2150	7,3500	7,4000	180.898	1.321.035
19/01/2022	7,2900	7,1900	7,2100	7,2750	119.210	863.058
18/01/2022	7,4500	7,2400	7,4350	7,2900	217.360	1.583.404
17/01/2022	7,5000	7,4200	7,4200	7,4350	212.417	1.582.452
14/01/2022	7,4600	7,3200	7,4500	7,4600	95.689	705.807
13/01/2022	7,4900	7,3700	7,4500	7,4800	165.376	1.231.529
12/01/2022	7,5000	7,2450	7,3500	7,4500	259.253	1.912.122
11/01/2022	7,3500	7,1300	7,1300	7,3500	158.577	1.146.752
10/01/2022	7,1700	7,1150	7,1700	7,1600	183.156	1.309.096
07/01/2022	7,2000	7,0100	7,0100	7,1750	99.385	708.021
05/01/2022	7,2000	7,0900	7,2000	7,1400	85.549	609.209
04/01/2022	7,2000	7,0000	7,0000	7,1800	144.867	1.028.931
03/01/2022	7,0300	6,9300	6,9900	7,0000	90.664	634.740
31/12/2021	7,0000	6,8950	6,9700	6,9050	215.888	1.497.263
30/12/2021	7,0400	6,9000	6,9800	6,9000	162.079	1.127.446
29/12/2021	7,0450	6,9250	7,0000	6,9800	142.848	998.619
28/12/2021	7,0800	6,8800	7,0700	7,0250	222.053	1.550.823
27/12/2021	7,0600	6,9300	7,0400	7,0000	126.504	884.380
23/12/2021	7,0500	6,8000	6,8000	7,0400	227.753	1.577.933
22/12/2021	6,8950	6,7300	6,8000	6,8000	575.244	3.910.966
21/12/2021	7,0500	6,8000	7,0450	6,8000	299.386	2.059.588
20/12/2021	7,0500	6,7750	6,8500	7,0450	234.849	1.616.275
17/12/2021	6,9750	6,8750	6,9300	6,9500	149.274	1.035.719
16/12/2021	7,0100	6,9350	6,9500	6,9400	221.278	1.543.530
15/12/2021	6,9100	6,7600	6,8400	6,9000	211.140	1.439.847
14/12/2021	7,0300	6,7750	6,9900	6,7800	360.677	2.469.579
13/12/2021	7,2000	7,0000	7,1900	7,0000	241.443	1.717.606
10/12/2021	7,2100	7,1450	7,1800	7,1950	123.171	883.706
09/12/2021	7,2400	7,1400	7,2100	7,2200	118.235	849.035
08/12/2021	7,2350	6,9550	7,0950	7,1900	298.105	2.119.121
07/12/2021	7,0950	6,9250	6,9900	7,0950	130.323	914.698
06/12/2021	6,9900	6,7900	6,9000	6,9900	195.005	1.336.851
03/12/2021	7,0200	6,8050	6,9850	6,9000	176.933	1.229.194
02/12/2021	7,1300	6,8850	7,0900	6,9850	120.640	840.005
01/12/2021	7,1600	7,0000	7,0300	7,0900	513.718	3.650.688
30/11/2021	7,0300	6,7850	6,9000	7,0300	557.895	3.874.220
29/11/2021	6,9900	6,8500	6,9200	6,9550	172.978	1.200.744
26/11/2021	7,0500	6,8350	7,0400	6,9200	424.892	2.941.572
25/11/2021	7,3100	7,2150	7,2150	7,2350	75.487	546.701
24/11/2021	7,2650	7,1700	7,2100	7,2000	95.767	690.387
23/11/2021	7,3300	7,2000	7,3000	7,2500	144.017	1.046.295
22/11/2021	7,3900	7,3100	7,3100	7,3300	60.232	443.421
19/11/2021	7,3700	7,3100	7,3300	7,3100	112.804	827.215
18/11/2021	7,4700	7,3000	7,3300	7,3200	198.837	1.465.325
17/11/2021	7,3800	7,3000	7,3300	7,3750	162.741	1.191.382
16/11/2021	7,4550	7,3300	7,3850	7,3300	128.552	949.248
15/11/2021	7,4950	7,3850	7,4400	7,3850	75.943	565.746
12/11/2021	7,5200	7,4000	7,4600	7,4400	108.861	812.473
11/11/2021	7,5200	7,4050	7,4900	7,4300	96.472	719.084
10/11/2021	7,5850	7,4300	7,5500	7,4750	154.610	1.159.411
09/11/2021	7,6400	7,5200	7,5500	7,5500	287.768	2.195.953
08/11/2021	7,5300	7,3350	7,3800	7,5000	330.329	2.466.346
05/11/2021	7,4600	7,3700	7,4050	7,3800	112.171	831.320
04/11/2021	7,5150	7,4050	7,4900	7,4350	352.445	2.623.390
03/11/2021	7,5000	7,4500	7,4500	7,4800	130.719	979.088
02/11/2021	7,4500	7,3000	7,3000	7,4500	173.811	1.289.243
01/11/2021	7,3800	7,1900	7,2300	7,3150	1.313.483	9.597.399
29/10/2021	7,2900	7,0700	7,2500	7,1000	4.490.777	31.511.251
27/10/2021	7,3550	7,2600	7,2900	7,2750	142.519	1.040.103
26/10/2021	7,4150	7,2700	7,4100	7,2900	500.995	3.672.409
25/10/2021	7,4450	7,3500	7,4000	7,3950	36.597	270.678
22/10/2021	7,4950	7,3600	7,4200	7,4200	97.989	729.277
21/10/2021	7,5000	7,4300	7,4600	7,4400	59.434	443.600
20/10/2021	7,5500	7,4000	7,4100	7,4600	156.970	1.175.954
19/10/2021	7,4950	7,3700	7,4600	7,4050	85.504	636.453
18/10/2021	7,5300	7,4100	7,5000	7,4300	84.724	634.009
15/10/2021	7,5800	7,4650	7,4800	7,5000	160.094	1.201.860
14/10/2021	7,5400	7,4400	7,4750	7,4700	50.796	380.411
13/10/2021	7,5100	7,4350	7,5000	7,4800	121.160	905.971
12/10/2021	7,5400	7,4000	7,4500	7,4900	101.289	756.928
11/10/2021	7,5050	7,3800	7,4500	7,4800	230.544	1.721.464
08/10/2021	7,5700	7,4700	7,5600	7,5350	111.172	837.170
07/10/2021	7,6000	7,4100	7,4400	7,5100	161.617	1.213.097
06/10/2021	7,5400	7,3250	7,4450	7,3700	414.567	3.084.414
05/10/2021	7,5100	7,3600	7,4000	7,5100	59.615	442.880
04/10/2021	7,5750	7,3850	7,5150	7,3850	175.872	1.322.398
01/10/2021	7,5300	7,2700	7,4000	7,4700	111.872	831.138
30/09/2021	7,6450	7,4250	7,5300	7,4250	240.514	1.813.164
29/09/2021	7,4000	7,2700	7,2750	7,4000	103.697	761.914
28/09/2021	7,4800	7,2500	7,4800	7,2800	122.010	894.287
27/09/2021	7,4100	7,3050	7,3150	7,4100	141.017	1.040.208
24/09/2021	7,4200	7,2000	7,3500	7,3150	155.260	1.134.996
23/09/2021	7,6250	7,2850	7,5500	7,3750	188.931	1.411.939
22/09/2021	7,5400	7,3600	7,3900	7,5000	122.342	914.944
21/09/2021	7,5700	7,3900	7,5200	7,3900	159.777	1.192.305
20/09/2021	7,5800	7,4200	7,5800	7,4950	319.714	2.393.251
17/09/2021	7,8200	7,3300	7,7000	7,6700	980.671	7.475.575
16/09/2021	7,7000	7,6200	7,6500	7,6750	236.991	1.815.563
15/09/2021	7,7500	7,6500	7,7500	7,6500	208.308	1.600.361
14/09/2021	7,7900	7,7050	7,7900	7,7100	251.830	1.947.727
13/09/2021	7,8850	7,7200	7,7500	7,7300	143.377	1.113.211
10/09/2021	7,8950	7,7500	7,8950	7,7500	192.115	1.501.316
09/09/2021	7,8850	7,7250	7,8200	7,7750	236.019	1.843.950
08/09/2021	7,9000	7,8000	7,9000	7,8200	280.962	2.201.324
07/09/2021	8,0800	7,9300	8,0100	7,9300	222.940	1.782.688
06/09/2021	8,1750	8,0100	8,1750	8,0100	91.021	732.625
03/09/2021	8,1600	8,0550	8,1150	8,1050	102.022	827.761
02/09/2021	8,2500	8,0700	8,2500	8,1150	102.804	838.788
01/09/2021	8,3000	8,1700	8,2950	8,2300	122.085	1.005.691
31/08/2021	8,2950	8,2000	8,2050	8,2950	264.155	2.174.414
30/08/2021	8,2600	8,1550	8,1800	8,2050	167.451	1.373.815
27/08/2021	8,2100	8,1300	8,2000	8,1800	56.705	463.320
26/08/2021	8,2900	8,1600	8,2600	8,1700	60.177	494.461
25/08/2021	8,4100	8,2250	8,4000	8,2650	112.775	934.121
24/08/2021	8,3900	8,1250	8,1400	8,3000	196.560	1.623.202
23/08/2021	8,2200	8,0550	8,1250	8,1400	65.877	536.516
20/08/2021	8,1000	7,9500	7,9500	8,0500	87.235	702.254
19/08/2021	8,1400	8,0100	8,1200	8,0900	114.002	917.539
18/08/2021	8,2350	8,1200	8,1700	8,2300	71.891	589.547
17/08/2021	8,2150	8,0100	8,0400	8,1700	78.931	640.279
16/08/2021	8,0750	7,9900	8,0300	8,0750	140.846	1.128.691
13/08/2021	8,1400	7,9750	7,9750	8,0500	61.710	497.753
12/08/2021	8,1850	8,0000	8,1400	8,0050	82.862	672.177
11/08/2021	8,2550	8,1050	8,1500	8,1050	51.655	421.979
10/08/2021	8,2350	8,1600	8,2000	8,1600	52.858	432.311
09/08/2021	8,2600	8,1300	8,2000	8,1700	554.379	4.445.220
06/08/2021	8,3500	8,1600	8,3500	8,2000	56.446	464.928
05/08/2021	8,3500	8,1800	8,1800	8,3500	99.637	824.963
04/08/2021	8,3500	8,1800	8,3400	8,1800	96.874	797.072
03/08/2021	8,4100	8,2000	8,4000	8,2600	141.184	1.179.293
02/08/2021	8,4300	8,3300	8,4300	8,3800	78.446	658.869
30/07/2021	8,4300	8,3150	8,3800	8,4300	224.819	1.887.188
29/07/2021	8,3800	8,3200	8,3500	8,3750	130.575	1.090.606
28/07/2021	8,4000	8,2200	8,2800	8,3500	375.796	3.133.097
27/07/2021	8,3400	8,1500	8,1850	8,2700	243.998	2.017.109
26/07/2021	8,2150	7,9000	7,9750	8,2000	627.672	5.079.033
23/07/2021	8,0400	7,9200	8,0400	7,9200	149.303	1.190.713
22/07/2021	8,0800	7,9550	7,9600	8,0000	168.452	1.349.104
21/07/2021	8,0400	7,9750	8,0200	7,9950	292.095	2.338.936
20/07/2021	8,0200	7,7000	7,7000	7,9400	322.714	2.547.631
19/07/2021	8,2000	7,6800	8,2000	7,7000	500.254	3.938.269
16/07/2021	8,2000	7,6900	7,6900	8,0900	777.519	6.214.529
15/07/2021	8,1300	8,0100	8,0100	8,0900	166.158	1.260.699
14/07/2021	7,4950	7,4150	7,4900	7,4950	93.945	701.441
13/07/2021	7,6000	7,4800	7,5200	7,5000	141.551	1.065.223
12/07/2021	7,6500	7,5300	7,5650	7,5400	131.343	994.678
09/07/2021	7,6300	7,5000	7,5000	7,5650	109.753	830.632
08/07/2021	7,7000	7,4500	7,7000	7,4700	149.353	1.124.701
07/07/2021	7,7950	7,4800	7,5000	7,7400	486.998	3.750.671
06/07/2021	7,5400	7,4600	7,5000	7,5000	92.795	696.361
05/07/2021	7,6750	7,5200	7,6750	7,5500	85.468	646.802
02/07/2021	7,7000	7,5450	7,7000	7,6450	136.509	1.040.527
01/07/2021	7,6300	7,5000	7,6000	7,5850	292.064	2.216.181
30/06/2021	7,6050	7,4800	7,5800	7,5200	150.691	1.134.324
29/06/2021	7,7450	7,5500	7,7000	7,5600	120.606	917.901
28/06/2021	7,9400	7,7200	7,9400	7,7200	146.297	1.146.437
25/06/2021	7,8950	7,8050	7,8100	7,8950	310.381	2.439.027
24/06/2021	7,8900	7,6800	7,7000	7,8800	238.115	1.854.190
23/06/2021	7,7300	7,5700	7,7000	7,7000	161.418	1.237.732
22/06/2021	7,7100	7,6000	7,6500	7,6700	87.313	668.968
18/06/2021	7,7000	7,5950	7,6700	7,6500	157.853	1.205.787
17/06/2021	7,6700	7,5400	7,5800	7,6700	326.279	2.485.334
16/06/2021	7,6400	7,4600	7,6200	7,4600	371.961	2.795.699
15/06/2021	7,8300	7,6050	7,7800	7,6200	319.570	2.467.375
14/06/2021	7,7900	7,6500	7,6900	7,7800	773.185	5.982.744
11/06/2021	7,6500	7,5600	7,6150	7,6300	408.207	3.108.351
10/06/2021	7,6250	7,3200	7,3450	7,5400	1.704.573	12.754.293
09/06/2021	7,3300	7,2500	7,3000	7,3300	343.218	2.504.675
08/06/2021	7,3300	7,2350	7,3000	7,3000	220.518	1.605.624
07/06/2021	7,3550	7,2300	7,2300	7,3000	315.022	2.291.746
04/06/2021	7,2600	7,2000	7,2600	7,2250	180.156	1.304.091
03/06/2021	7,2650	7,1600	7,2400	7,1600	98.200	708.166
02/06/2021	7,2950	7,2150	7,2950	7,2400	134.155	971.629
01/06/2021	7,2950	7,2200	7,2500	7,2200	145.912	1.058.472
31/05/2021	7,3000	7,2200	7,2300	7,2300	172.090	1.246.342
28/05/2021	7,4000	7,2300	7,4000	7,2300	146.416	1.065.953
27/05/2021	7,3500	7,1800	7,2050	7,3500	361.757	2.637.141
26/05/2021	7,3500	7,2000	7,3300	7,2100	92.994	675.219
25/05/2021	7,5300	7,2800	7,4300	7,2800	316.530	2.329.803
24/05/2021	7,5100	7,3450	7,4200	7,4300	233.623	1.729.660
21/05/2021	7,4300	7,2700	7,4300	7,3950	211.498	1.552.844
20/05/2021	7,4300	7,2500	7,4300	7,4200	226.784	1.672.480
19/05/2021	7,5200	7,3250	7,5000	7,3250	328.196	2.438.515
18/05/2021	7,6400	7,5100	7,5500	7,5300	576.564	4.369.624
17/05/2021	7,7350	7,5300	7,5500	7,5800	555.481	4.223.985
14/05/2021	7,5150	7,4000	7,4650	7,5000	130.246	973.418
13/05/2021	7,5150	7,2900	7,4300	7,4650	269.580	2.002.054
12/05/2021	7,4350	7,3000	7,4000	7,4300	130.597	965.655
11/05/2021	7,5100	7,2800	7,3500	7,4000	178.382	1.315.470
10/05/2021	7,4900	7,2300	7,2500	7,4300	232.970	1.717.609
07/05/2021	7,3750	7,1900	7,3000	7,1900	278.697	2.021.197
06/05/2021	7,5900	7,2850	7,5900	7,2850	180.330	1.344.694
05/05/2021	7,6000	7,4200	7,4400	7,5300	190.857	1.434.545
29/04/2021	7,6150	7,4400	7,5000	7,4400	160.192	1.204.809
28/04/2021	7,5600	7,3300	7,4000	7,5000	391.133	2.909.555
27/04/2021	7,4600	7,2100	7,2100	7,4000	256.043	1.887.137
26/04/2021	7,3600	7,1900	7,2200	7,2100	630.175	4.578.624
23/04/2021	7,1300	7,0100	7,0800	7,1300	162.308	1.146.982
22/04/2021	7,1450	6,9750	7,0800	7,0500	276.630	1.961.685
21/04/2021	7,1000	6,9500	6,9500	6,9900	147.485	1.033.151
20/04/2021	7,0550	6,9250	6,9950	7,0050	139.667	975.871
19/04/2021	7,2400	6,9800	7,2400	6,9950	168.426	1.188.836
16/04/2021	7,3000	7,1900	7,2800	7,2400	155.793	1.130.692
15/04/2021	7,3650	7,2100	7,2300	7,2950	353.326	2.572.979
14/04/2021	7,4000	7,2800	7,3500	7,2800	151.484	1.109.036
13/04/2021	7,4150	7,2600	7,3750	7,3500	401.394	2.945.426
12/04/2021	7,4600	7,3200	7,3600	7,3500	291.804	2.157.429
09/04/2021	7,4550	7,3850	7,4000	7,3950	137.703	1.020.570
08/04/2021	7,4750	7,3600	7,4400	7,3900	175.732	1.300.878
07/04/2021	7,5000	7,3750	7,5000	7,3900	157.308	1.165.384
06/04/2021	7,8300	7,4400	7,6000	7,5000	463.784	3.544.703
01/04/2021	7,5900	7,4000	7,4400	7,5900	169.397	1.270.080
31/03/2021	7,5800	7,3400	7,5500	7,3700	211.133	1.569.868
30/03/2021	7,5500	7,2300	7,4400	7,5500	272.538	2.014.911
29/03/2021	7,4700	7,1400	7,1400	7,3600	384.034	2.822.619
26/03/2021	7,1700	7,0400	7,1000	7,1400	509.715	3.614.757
24/03/2021	7,1400	6,9100	6,9400	7,0200	215.740	1.508.906
23/03/2021	7,0300	6,8600	6,9000	6,9400	165.649	1.151.905
22/03/2021	6,9500	6,7700	6,7900	6,9000	109.241	748.532
19/03/2021	6,9100	6,7300	6,9100	6,7800	331.417	2.254.054
18/03/2021	7,1100	6,9100	7,0300	6,9100	205.490	1.441.880
17/03/2021	7,1700	7,0500	7,1700	7,0700	78.743	558.710
16/03/2021	7,2100	7,0700	7,2000	7,1000	129.099	922.107
12/03/2021	7,2600	7,0800	7,1800	7,1500	301.866	2.166.801
11/03/2021	7,2900	7,1400	7,1400	7,1800	277.530	2.000.948
10/03/2021	7,0400	6,8000	6,8000	7,0200	218.444	1.514.956
09/03/2021	6,8500	6,6100	6,6700	6,8500	193.010	1.305.404
08/03/2021	6,6800	6,5500	6,6500	6,5900	130.406	861.309
05/03/2021	6,7600	6,5900	6,6300	6,6500	301.095	2.002.987
04/03/2021	6,8400	6,6300	6,7000	6,6900	105.152	706.266
03/03/2021	6,9400	6,7200	6,8700	6,7200	146.222	999.970
02/03/2021	6,9800	6,8200	6,8400	6,8700	270.371	1.855.495
01/03/2021	6,9600	6,8100	6,8600	6,8400	123.273	848.682
26/02/2021	6,9500	6,6400	6,7000	6,8600	227.053	1.531.838
25/02/2021	6,7400	6,6000	6,6600	6,7400	87.293	580.727
24/02/2021	6,7200	6,5400	6,7200	6,5800	44.401	293.473
23/02/2021	6,7200	6,3900	6,5600	6,5600	109.836	719.190
22/02/2021	6,5400	6,4500	6,5100	6,5000	102.090	662.263
19/02/2021	6,6400	6,5100	6,5900	6,5100	266.620	1.756.757
18/02/2021	6,6400	6,5600	6,6000	6,5600	189.015	1.246.432
17/02/2021	6,6100	6,4500	6,5500	6,5100	146.675	961.966
16/02/2021	6,7700	6,4600	6,7600	6,5300	104.067	687.607
15/02/2021	6,6700	6,3800	6,4500	6,6700	174.832	1.137.376
12/02/2021	6,4000	6,2900	6,3500	6,3500	58.270	369.662
11/02/2021	6,5100	6,2800	6,3200	6,3000	204.589	1.302.081
10/02/2021	6,4200	6,1800	6,3400	6,3600	72.636	460.603
09/02/2021	6,3500	6,2100	6,3200	6,2900	86.626	544.754
08/02/2021	6,4800	6,2600	6,3100	6,2600	248.091	1.579.494
05/02/2021	6,4600	6,2500	6,3200	6,3000	131.444	835.880
04/02/2021	6,3900	6,1000	6,3300	6,3700	84.522	531.353
03/02/2021	6,3800	6,2600	6,2900	6,3500	61.909	391.457
02/02/2021	6,3500	6,2300	6,3000	6,2900	116.065	728.971
01/02/2021	6,3600	6,1100	6,2900	6,2000	152.714	951.854
29/01/2021	6,4100	6,2400	6,2700	6,3600	198.472	1.255.048
28/01/2021	6,4500	6,2200	6,2300	6,4500	140.777	886.760
27/01/2021	6,4800	6,1900	6,4000	6,3800	186.095	1.176.436
26/01/2021	6,5500	6,3900	6,5000	6,4500	141.492	916.969
25/01/2021	6,6500	6,3500	6,6500	6,5000	149.081	971.514
22/01/2021	6,7900	6,5000	6,7900	6,6200	275.729	1.826.180
21/01/2021	7,0000	6,6500	6,9300	6,8200	177.978	1.219.707
20/01/2021	7,0700	6,8700	7,0700	6,9300	86.843	605.715
19/01/2021	7,0900	6,8800	6,9500	7,0700	129.949	911.382
18/01/2021	6,9800	6,7900	6,8300	6,8800	45.175	309.454
15/01/2021	7,0200	6,7300	6,7600	6,9000	188.192	1.290.362
14/01/2021	7,0700	6,8000	6,9000	6,8500	114.714	795.686
13/01/2021	6,9000	6,7500	6,8000	6,9000	143.252	978.128
12/01/2021	6,9800	6,8000	6,8900	6,8500	74.934	515.097
11/01/2021	7,0300	6,8300	7,0300	6,9200	161.931	1.119.608
08/01/2021	7,2200	6,9100	7,2200	7,0300	112.775	797.285
07/01/2021	7,2200	7,1000	7,1700	7,2200	121.152	867.479
05/01/2021	7,3300	7,1000	7,3000	7,1600	59.938	432.594
04/01/2021	7,3400	7,0700	7,1900	7,3400	630.470	4.497.343
31/12/2020	7,1900	7,0300	7,0400	7,1000	119.498	850.003
30/12/2020	7,1800	6,9500	7,0800	7,1500	191.780	1.363.419
29/12/2020	7,1900	6,9900	7,1900	6,9900	71.257	502.642
28/12/2020	7,2300	7,0200	7,1100	7,1100	189.882	1.356.006
23/12/2020	7,2000	7,0200	7,1600	7,1100	69.437	493.427
22/12/2020	7,1600	6,9000	6,9000	7,0700	67.166	474.215
21/12/2020	7,0400	6,5800	6,9500	7,0000	277.790	1.903.498
18/12/2020	7,4500	6,9400	7,0000	7,2000	1.030.751	7.452.916
17/12/2020	7,0100	6,9500	7,0000	6,9500	117.838	823.262
16/12/2020	7,0500	6,8900	7,0000	6,9800	160.390	1.115.555
15/12/2020	7,0500	6,9200	6,9300	6,9400	315.732	2.204.564
14/12/2020	6,9900	6,7700	6,7700	6,9300	172.973	1.200.522
11/12/2020	6,9800	6,7600	6,9000	6,7700	180.635	1.235.137
10/12/2020	7,0000	6,7700	7,0000	6,9000	196.283	1.351.646
09/12/2020	7,0800	6,9500	7,0000	7,0000	288.086	2.024.039
08/12/2020	7,0900	6,9000	6,9000	6,9700	284.062	1.987.932
07/12/2020	7,1600	6,5000	6,5000	6,9000	492.197	3.294.253
04/12/2020	6,6600	6,4900	6,5800	6,5100	416.924	2.727.511
03/12/2020	6,5800	6,3700	6,5400	6,5200	1.476.008	9.524.815
02/12/2020	6,5800	6,3600	6,4000	6,5000	499.038	3.250.126
01/12/2020	6,5300	6,0900	6,1700	6,4500	763.706	4.801.564
30/11/2020	6,2700	6,0400	6,2100	6,1000	339.425	2.074.092
27/11/2020	6,3000	6,0400	6,0600	6,1500	479.282	2.967.537
26/11/2020	6,0500	5,8700	5,9200	6,0000	399.134	2.392.232
25/11/2020	5,9200	5,8100	5,9000	5,8500	146.976	864.051
24/11/2020	5,9800	5,8200	5,9800	5,8600	261.834	1.538.611
23/11/2020	5,9500	5,8200	5,8400	5,9200	210.986	1.246.071
20/11/2020	5,9600	5,8000	5,8900	5,8000	284.378	1.660.739
19/11/2020	5,9000	5,7800	5,7800	5,8900	272.756	1.599.056
18/11/2020	5,9500	5,7300	5,7800	5,8700	188.712	1.107.560
17/11/2020	5,9000	5,6400	5,7200	5,7200	353.204	2.040.636
16/11/2020	5,7500	5,5600	5,5700	5,6200	314.679	1.776.251
13/11/2020	5,5600	5,4400	5,5300	5,5200	74.061	407.047
12/11/2020	5,6600	5,4800	5,5300	5,5400	221.068	1.231.402
11/11/2020	5,6600	5,5000	5,5600	5,5800	138.097	768.640
10/11/2020	5,7000	5,4500	5,6600	5,6000	355.093	1.978.833
09/11/2020	5,7200	5,0900	5,1400	5,6600	349.073	1.885.313
06/11/2020	5,0500	4,9800	4,9900	5,0500	70.808	355.945
05/11/2020	5,0600	4,9500	4,9600	5,0500	115.885	577.538
04/11/2020	5,0700	4,9900	5,0300	5,0600	98.398	494.970
03/11/2020	5,1200	4,9800	5,0500	5,0300	116.646	587.459
02/11/2020	5,1100	4,9700	5,0500	5,0500	410.808	2.080.987
30/10/2020	5,1200	4,8050	4,9000	5,0500	299.170	1.497.252
29/10/2020	5,0000	4,8100	5,0000	4,9550	631.016	3.122.480
27/10/2020	5,3100	5,0900	5,2200	5,2000	141.079	730.020
26/10/2020	5,3800	5,1900	5,3000	5,2800	244.632	1.281.980
23/10/2020	5,4300	5,3600	5,3700	5,4300	66.939	362.154
22/10/2020	5,4700	5,2900	5,3600	5,4100	127.602	687.696
21/10/2020	5,4900	5,3600	5,4900	5,4500	67.117	363.452
20/10/2020	5,4700	5,3400	5,4600	5,4500	124.539	673.712
19/10/2020	5,5400	5,3600	5,5000	5,4600	93.255	508.510
16/10/2020	5,5100	5,4300	5,4400	5,5100	98.775	540.386
15/10/2020	5,5200	5,4200	5,4200	5,4900	125.827	689.307
14/10/2020	5,6000	5,4700	5,5400	5,5400	91.253	505.371
13/10/2020	5,5500	5,4000	5,5000	5,4800	138.859	762.452
12/10/2020	5,6000	5,4200	5,5900	5,5000	107.466	590.912
09/10/2020	5,7000	5,6000	5,6000	5,6400	80.240	453.750
08/10/2020	5,7600	5,6500	5,6800	5,6500	134.158	763.779
07/10/2020	5,6500	5,5200	5,6000	5,6200	184.996	1.032.555
06/10/2020	5,5900	5,4400	5,4800	5,5500	166.776	916.285
05/10/2020	5,5200	5,4400	5,4700	5,4500	171.156	935.465
02/10/2020	5,6000	5,4300	5,5000	5,4600	150.494	826.940
01/10/2020	5,5900	5,5000	5,5000	5,5100	112.452	623.525
30/09/2020	5,6000	5,4000	5,4800	5,5300	157.995	871.419
29/09/2020	5,5600	5,4100	5,5000	5,4800	125.716	687.298
28/09/2020	5,6400	5,4900	5,6400	5,5100	143.267	798.432
25/09/2020	5,6500	5,4000	5,5500	5,5000	149.250	823.083
24/09/2020	5,5900	5,5000	5,5000	5,5500	139.241	771.515
23/09/2020	5,7100	5,5500	5,6100	5,6200	282.803	1.582.926
22/09/2020	5,7300	5,6500	5,6600	5,7000	276.378	1.573.869
21/09/2020	5,9600	5,6400	5,8200	5,6900	338.017	1.935.042
18/09/2020	5,9800	5,7200	5,7400	5,8400	500.918	2.932.720
17/09/2020	5,8200	5,6600	5,6800	5,7000	171.446	979.325
16/09/2020	5,8100	5,6800	5,7400	5,6800	129.740	744.757
15/09/2020	5,8500	5,6800	5,7000	5,7400	362.673	2.092.301
14/09/2020	5,7500	5,6500	5,6500	5,6700	470.869	2.680.295
11/09/2020	5,6500	5,5800	5,6300	5,6000	146.329	820.416
10/09/2020	5,6300	5,4800	5,4800	5,5600	380.865	2.116.002
09/09/2020	5,5300	5,4800	5,5000	5,4800	100.380	551.702
08/09/2020	5,6100	5,3900	5,5600	5,5200	195.171	1.072.247
07/09/2020	5,6700	5,5800	5,6100	5,5800	81.830	459.136
04/09/2020	5,7000	5,5900	5,6600	5,6200	104.612	589.970
03/09/2020	5,7400	5,6600	5,6700	5,7000	137.638	783.624
02/09/2020	5,7500	5,5700	5,6000	5,7100	848.637	4.765.129
01/09/2020	5,6800	5,5500	5,6800	5,6000	88.800	496.172
31/08/2020	5,7100	5,5800	5,5800	5,6500	71.079	402.648
28/08/2020	5,7000	5,6000	5,6200	5,6000	176.271	991.760
27/08/2020	5,6900	5,6200	5,6300	5,6200	98.596	555.638
26/08/2020	5,7100	5,6200	5,6500	5,6300	149.318	845.160
25/08/2020	5,7300	5,6300	5,7000	5,6400	114.138	645.729
24/08/2020	5,7700	5,6700	5,7700	5,6900	62.464	356.755
21/08/2020	5,7800	5,6500	5,7500	5,7000	167.838	958.162
20/08/2020	5,7900	5,7300	5,7500	5,7300	73.358	421.695
19/08/2020	5,8100	5,7400	5,7500	5,7500	124.999	719.375
18/08/2020	5,8000	5,7100	5,7300	5,7500	158.542	912.374
17/08/2020	5,7800	5,6500	5,6500	5,7400	104.670	601.540
14/08/2020	5,8200	5,7300	5,7600	5,7300	42.249	244.132
13/08/2020	5,8500	5,7000	5,7000	5,8500	122.899	708.959
12/08/2020	5,8500	5,6200	5,6200	5,8000	531.289	3.073.329
11/08/2020	5,6500	5,6000	5,6300	5,6200	217.396	1.221.783
10/08/2020	5,6900	5,5400	5,5600	5,6300	515.772	2.897.257
07/08/2020	5,7500	5,6300	5,7500	5,6700	261.423	1.486.498
06/08/2020	5,8000	5,6600	5,7000	5,7000	115.401	657.678
05/08/2020	5,8200	5,6400	5,6600	5,6600	187.822	1.075.450
04/08/2020	5,7600	5,6200	5,7600	5,6600	112.818	640.212
03/08/2020	5,7300	5,5900	5,6000	5,6800	177.138	1.005.965
31/07/2020	5,7900	5,6000	5,7400	5,6400	221.976	1.258.019
30/07/2020	5,8400	5,6600	5,8000	5,7400	297.499	1.705.850
29/07/2020	5,9100	5,7600	5,9000	5,8500	201.411	1.172.593
28/07/2020	5,9100	5,7500	5,7800	5,8500	563.929	3.292.523
27/07/2020	6,0600	5,6600	6,0600	5,7100	6.856.968	38.588.613
24/07/2020	6,2400	6,0600	6,0800	6,0800	9.130.521	52.036.768
23/07/2020	6,3000	6,0100	6,1500	6,1700	319.503	1.981.711
22/07/2020	6,1600	5,7500	5,8000	6,1500	480.783	2.885.331
21/07/2020	6,0700	5,7300	6,0300	5,8000	641.400	3.816.468
20/07/2020	6,0500	5,9000	5,9500	6,0300	221.509	1.318.575
17/07/2020	6,0000	5,8900	5,9400	5,9000	241.187	1.431.370
16/07/2020	5,9800	5,8900	5,9600	5,9100	128.553	761.452
15/07/2020	6,0100	5,8600	5,9000	5,9000	248.180	1.475.080
14/07/2020	6,0200	5,8600	5,9300	5,8600	170.066	1.010.863
13/07/2020	6,0500	5,8500	6,0400	5,9200	121.130	717.572
10/07/2020	6,1200	5,9300	6,0800	5,9400	167.748	1.006.108
09/07/2020	6,1700	6,0600	6,1100	6,1000	125.535	766.534
08/07/2020	6,2100	6,0000	6,0000	6,0400	292.860	1.791.747
07/07/2020	6,1200	5,9400	6,0000	5,9700	270.207	1.630.090
06/07/2020	6,2000	6,0000	6,1800	6,0000	141.622	864.179
03/07/2020	6,4100	6,0700	6,3000	6,0800	1.125.024	6.879.541
02/07/2020	6,2500	6,0500	6,1500	6,2400	202.359	1.249.993
01/07/2020	6,2800	6,0100	6,1000	6,0100	314.234	1.937.901
30/06/2020	5,9700	5,8600	5,9100	5,9700	121.080	715.579
29/06/2020	5,9800	5,8200	5,9700	5,8900	89.543	529.700
26/06/2020	6,0500	5,8800	5,9100	5,8800	96.665	572.949
25/06/2020	6,1000	5,8500	6,0000	5,8500	247.192	1.477.575
24/06/2020	6,1900	6,0100	6,1600	6,0300	108.759	665.175
23/06/2020	6,2800	6,1300	6,2300	6,1600	169.770	1.054.212
22/06/2020	6,3100	6,2100	6,2800	6,2200	159.069	993.995
19/06/2020	6,3000	6,1300	6,1300	6,2800	494.735	3.093.792
18/06/2020	6,2200	6,0700	6,1800	6,2200	124.832	769.124
17/06/2020	6,2800	6,1100	6,1800	6,1800	1.095.517	6.567.166
16/06/2020	6,3300	6,1500	6,1800	6,1600	251.262	1.566.483
15/06/2020	6,0400	5,8500	5,9200	6,0000	202.877	1.198.073
12/06/2020	6,0800	5,8600	6,0000	5,9200	260.636	1.552.341
11/06/2020	6,2100	6,0100	6,1100	6,0400	167.164	1.019.819
10/06/2020	6,5500	6,2600	6,5500	6,2900	152.974	974.286
09/06/2020	6,6700	6,4000	6,5900	6,4900	182.163	1.182.838
05/06/2020	6,7300	6,5300	6,6700	6,5900	222.409	1.480.899
04/06/2020	6,6500	6,3200	6,5700	6,5500	189.996	1.246.398
03/06/2020	6,6100	6,3700	6,4800	6,5700	181.393	1.182.879
02/06/2020	6,4400	6,1800	6,1800	6,3700	187.594	1.191.435
01/06/2020	6,2800	6,1000	6,2500	6,1000	221.542	1.375.225
29/05/2020	6,2500	6,0000	6,1400	6,2500	176.636	1.088.507
28/05/2020	6,3000	6,1600	6,2900	6,1600	136.367	846.856
27/05/2020	6,2700	6,0300	6,0700	6,2600	246.480	1.521.254
26/05/2020	6,1900	5,9700	6,1900	6,0300	272.285	1.649.746
25/05/2020	6,2500	6,1000	6,1500	6,2100	84.601	522.724
22/05/2020	6,2500	6,0700	6,1200	6,0800	85.711	526.520
21/05/2020	6,3000	6,0800	6,1000	6,1200	90.009	556.542
20/05/2020	6,1500	5,9700	6,0400	6,1500	69.288	421.628
19/05/2020	6,2500	6,0000	6,2000	6,0000	68.278	415.651
18/05/2020	6,2700	6,1400	6,1800	6,1800	111.562	692.823
15/05/2020	6,2200	5,9100	5,9100	6,0000	164.411	996.455
14/05/2020	6,0100	5,6100	5,6100	5,8500	184.886	1.085.981
13/05/2020	5,8400	5,6600	5,7600	5,6800	95.572	548.327
12/05/2020	5,9600	5,7400	5,9400	5,8500	60.049	352.943
11/05/2020	6,1500	5,8200	6,0200	5,8300	59.300	353.192
08/05/2020	6,1000	5,9400	6,0900	6,0200	72.953	438.890
07/05/2020	6,0900	5,5100	5,5500	5,9900	255.636	1.500.007
06/05/2020	5,7400	5,5100	5,5100	5,5500	122.364	691.600
05/05/2020	5,7800	5,5000	5,7000	5,5100	160.430	900.705
04/05/2020	5,9000	5,5700	5,8300	5,5800	132.866	762.129
30/04/2020	6,1000	5,9000	6,0500	6,0000	214.186	1.280.599
29/04/2020	6,1400	5,9800	6,1400	6,0500	142.587	862.641
28/04/2020	6,3800	6,0600	6,2500	6,1100	152.298	943.874
27/04/2020	6,3800	6,1500	6,1900	6,2500	199.573	1.257.323
24/04/2020	6,1300	5,8200	5,8500	6,0300	75.464	452.105
23/04/2020	6,0700	5,7300	5,7800	5,9000	151.112	898.500
22/04/2020	5,8300	5,6300	5,7800	5,7800	84.664	486.093
21/04/2020	5,9900	5,6000	5,8500	5,7000	159.222	922.866
16/04/2020	5,9300	5,7900	5,8200	5,9300	57.117	334.964
15/04/2020	5,9800	5,7400	5,9800	5,7400	138.464	811.148
14/04/2020	6,0700	5,8000	5,9000	5,9800	126.030	753.917
09/04/2020	6,2500	5,7500	6,1500	5,8000	208.661	1.250.603
08/04/2020	6,1500	5,8200	6,0000	6,0200	132.080	799.411
07/04/2020	6,1400	5,9200	6,0700	5,9900	233.718	1.417.878
06/04/2020	5,8600	5,5400	5,5900	5,8600	134.065	760.682
03/04/2020	5,5500	5,3100	5,4400	5,3200	201.338	1.092.728
02/04/2020	5,6900	5,2800	5,5500	5,4000	166.056	903.697
01/04/2020	5,6500	5,4200	5,5500	5,5500	116.076	638.543
31/03/2020	5,9500	5,6000	5,8000	5,7000	255.888	1.476.803
30/03/2020	5,6400	5,3500	5,4200	5,5800	128.062	706.421
27/03/2020	5,7000	5,3500	5,7000	5,5800	249.238	1.365.975
26/03/2020	5,7600	5,1900	5,3900	5,7000	500.749	2.777.984
24/03/2020	5,5500	4,9800	5,0500	5,3900	268.668	1.402.163
23/03/2020	5,0000	4,6000	4,6550	4,8000	112.191	543.273
20/03/2020	5,2200	4,8500	5,0800	5,0800	267.385	1.353.269
19/03/2020	5,2900	4,7800	5,2000	4,8300	218.072	1.079.829
18/03/2020	4,9700	4,6250	4,8500	4,9000	231.269	1.116.294
17/03/2020	5,0000	4,2600	4,6900	4,8850	508.692	2.373.485
16/03/2020	5,1200	4,4000	5,1200	4,4550	320.554	1.494.096
13/03/2020	5,7300	5,2500	5,3300	5,4000	410.915	2.268.905
12/03/2020	5,6400	5,1400	5,1600	5,3300	472.084	2.563.166
11/03/2020	6,5000	5,6900	6,1700	5,8500	427.423	2.558.721
10/03/2020	6,7400	5,6000	5,8000	6,3800	791.545	4.894.927
09/03/2020	6,0700	5,1200	5,1200	5,5200	599.227	3.370.088
06/03/2020	6,6000	6,2500	6,6000	6,3600	525.862	3.335.857
05/03/2020	7,3300	6,7000	7,2700	6,7000	327.842	2.294.588
04/03/2020	7,3400	7,1800	7,3000	7,2700	271.568	1.972.069
03/03/2020	7,3400	7,1800	7,2800	7,3000	383.343	2.784.581
28/02/2020	7,1900	6,5600	6,6000	7,0700	737.652	5.071.313
27/02/2020	7,3000	6,8700	7,1700	7,0000	575.900	4.068.082
26/02/2020	7,4600	7,0000	7,3200	7,3200	647.597	4.709.900
25/02/2020	7,6600	7,2200	7,4200	7,4800	563.077	4.178.692
24/02/2020	7,8800	7,2500	7,7400	7,3000	617.232	4.645.883
21/02/2020	8,4000	8,1800	8,4000	8,2100	200.909	1.666.651
20/02/2020	8,4400	8,2900	8,4300	8,4000	154.731	1.295.681
19/02/2020	8,4500	8,2800	8,3500	8,4200	213.291	1.782.428
18/02/2020	8,3800	8,2100	8,3400	8,2500	113.456	938.965
17/02/2020	8,3900	8,2600	8,2600	8,3100	79.390	661.303
14/02/2020	8,3400	8,1600	8,2000	8,2900	139.993	1.154.046
13/02/2020	8,2000	7,9100	7,9700	8,2000	184.861	1.486.980
12/02/2020	8,0400	7,9100	8,0400	7,9700	131.882	1.051.659
11/02/2020	8,0600	7,9700	8,0000	7,9700	247.618	1.980.491
10/02/2020	8,0500	7,8400	8,0000	8,0000	354.239	2.815.243
07/02/2020	8,1100	7,9600	8,1000	8,0000	154.014	1.237.543
06/02/2020	8,1700	8,0300	8,1600	8,1000	136.774	1.109.220
05/02/2020	8,1900	8,0600	8,1200	8,1000	167.548	1.360.381
04/02/2020	8,1600	7,9800	8,0100	8,1200	206.856	1.673.922
03/02/2020	8,1000	7,9100	8,0900	7,9300	214.665	1.715.820
31/01/2020	8,2600	8,0100	8,1600	8,0900	253.554	2.058.656
30/01/2020	8,3000	8,1200	8,2500	8,1600	162.171	1.333.755
29/01/2020	8,4300	8,3100	8,4000	8,3200	158.267	1.321.762
28/01/2020	8,3800	8,2700	8,3100	8,3600	309.109	2.573.022
27/01/2020	8,4700	8,2700	8,4700	8,2800	186.306	1.550.591
24/01/2020	8,4900	8,3500	8,3500	8,4700	192.044	1.618.287
23/01/2020	8,3700	8,2400	8,3000	8,3000	174.128	1.450.336
22/01/2020	8,4100	8,2400	8,4100	8,3000	208.905	1.745.609
21/01/2020	8,4400	8,3300	8,4200	8,3500	174.302	1.460.388
20/01/2020	8,4900	8,3300	8,4000	8,4000	169.545	1.421.997
17/01/2020	8,5400	8,4100	8,5000	8,4300	257.159	2.174.559
16/01/2020	8,5800	8,4300	8,5000	8,5000	232.379	1.974.218
15/01/2020	8,4800	8,3800	8,4500	8,4500	200.858	1.692.087
14/01/2020	8,6300	8,2700	8,6300	8,4400	609.912	5.117.249
13/01/2020	8,7100	8,5200	8,6500	8,5400	226.281	1.947.207
10/01/2020	8,7400	8,5100	8,7400	8,6500	442.663	3.814.073
09/01/2020	8,8500	8,7000	8,8500	8,7400	628.080	5.494.527
08/01/2020	8,8000	8,5600	8,8000	8,7500	675.502	5.856.217
07/01/2020	8,8200	8,5200	8,5800	8,8000	679.316	5.864.734
03/01/2020	8,6400	8,2000	8,3800	8,6400	523.926	4.391.877
02/01/2020	8,4700	8,2600	8,3000	8,4500	274.702	2.295.543
31/12/2019	8,3000	8,0700	8,1900	8,2300	212.850	1.748.581
30/12/2019	8,3400	8,1400	8,3000	8,1400	572.153	4.698.112
27/12/2019	8,3000	8,0200	8,1500	8,3000	288.829	2.345.971
23/12/2019	8,3600	7,8500	7,9700	8,1100	778.060	6.329.367
20/12/2019	7,9800	7,6900	7,8600	7,9700	1.015.447	8.038.551
19/12/2019	8,0000	7,8200	7,9600	7,9700	565.167	4.477.205
18/12/2019	7,9100	7,3700	7,4400	7,8800	870.981	6.696.251
17/12/2019	7,4500	7,1000	7,1000	7,4400	247.261	1.805.447
16/12/2019	7,2100	7,0500	7,1800	7,1000	178.937	1.275.310
13/12/2019	7,3200	7,1800	7,2300	7,1800	273.039	1.985.335
12/12/2019	7,4900	7,1400	7,4500	7,2000	271.110	1.971.711
11/12/2019	7,4300	7,3000	7,3000	7,4000	634.361	4.691.404
10/12/2019	7,4100	7,2900	7,3200	7,3900	611.266	4.489.634
09/12/2019	7,3800	7,2500	7,2500	7,3200	769.334	5.616.077
06/12/2019	7,3200	7,2300	7,2900	7,2500	852.455	6.202.413
05/12/2019	7,4700	7,1800	7,2800	7,2300	479.411	3.477.093
04/12/2019	7,1800	7,0400	7,0400	7,1500	146.074	1.038.237
03/12/2019	7,1400	7,0400	7,1000	7,0400	238.137	1.685.031
02/12/2019	7,2100	7,1000	7,2000	7,1000	170.087	1.217.215
29/11/2019	7,2000	7,1600	7,1800	7,2000	48.651	349.604
28/11/2019	7,4000	7,1800	7,3300	7,1800	180.201	1.311.742
27/11/2019	7,3300	7,1600	7,1600	7,2500	146.834	1.060.091
26/11/2019	7,2300	7,0400	7,2300	7,0600	954.796	7.165.815
25/11/2019	7,3047	7,1259	7,2765	7,1730	538.745	4.134.252
22/11/2019	7,4083	6,9941	7,0600	7,2765	787.055	6.050.054
21/11/2019	7,5118	7,3801	7,4554	7,5024	199.714	1.579.159
20/11/2019	7,4365	7,3142	7,3518	7,4365	159.953	1.249.967
19/11/2019	7,3612	7,1635	7,2389	7,3236	193.451	1.491.507
18/11/2019	7,2859	7,1353	7,2859	7,1918	2.346.443	17.618.616
15/11/2019	7,2953	7,1635	7,2389	7,2389	418.222	3.218.354
14/11/2019	7,3330	7,1353	7,2859	7,1918	268.568	2.064.590
13/11/2019	7,1541	6,6552	6,6552	7,1071	690.102	5.022.957
12/11/2019	6,7588	6,6270	6,6929	6,7305	93.783	665.903
11/11/2019	6,7588	6,6552	6,7588	6,6835	35.906	255.414
08/11/2019	6,7682	6,7211	6,7682	6,7211	79.913	572.325
07/11/2019	6,7588	6,6741	6,7117	6,7117	71.415	509.945
06/11/2019	6,8623	6,6929	6,8623	6,6929	671.792	4.871.160
05/11/2019	6,7870	6,7399	6,7870	6,7776	172.911	1.238.781
04/11/2019	6,8058	6,7588	6,7776	6,7870	401.384	2.879.790
01/11/2019	6,7776	6,7023	6,7305	6,7211	150.312	1.075.160
31/10/2019	6,7305	6,6835	6,7305	6,7211	83.871	598.027
30/10/2019	6,7494	6,6646	6,6835	6,7494	70.118	500.344
29/10/2019	6,7776	6,7117	6,7776	6,7117	92.248	662.598
25/10/2019	6,7776	6,7399	6,7588	6,7776	87.416	627.671
24/10/2019	6,7870	6,7494	6,7776	6,7588	543.846	3.912.788
23/10/2019	6,7776	6,7211	6,7682	6,7305	2.646.554	18.543.649
22/10/2019	6,7964	6,7305	6,7682	6,7305	1.482.412	10.407.621
21/10/2019	6,8153	6,7494	6,7682	6,7682	298.147	2.147.329
18/10/2019	6,8341	6,7023	6,7682	6,7682	94.918	682.873
17/10/2019	6,8717	6,7305	6,8717	6,7399	395.474	2.866.820
16/10/2019	6,9188	6,8435	6,9094	6,8717	104.236	761.692
15/10/2019	6,9659	6,8717	6,9659	6,8811	90.001	658.899
14/10/2019	7,0035	6,8341	6,9753	6,8717	90.325	663.554
11/10/2019	7,0600	6,9282	7,0035	6,9753	174.609	1.296.640
10/10/2019	7,1165	6,8717	6,9470	7,0035	186.587	1.388.615
09/10/2019	7,0412	6,9282	6,9659	6,9470	192.507	1.424.472
08/10/2019	7,1071	6,8906	7,1071	6,9847	242.396	1.796.974
07/10/2019	7,1353	7,0506	7,0882	7,0600	62.008	465.918
04/10/2019	7,3047	6,9941	6,9941	7,0882	130.813	986.702
03/10/2019	7,0694	6,9847	6,9941	6,9941	138.816	1.036.483
02/10/2019	7,2577	7,0412	7,2200	7,0788	107.314	810.993
01/10/2019	7,3424	7,2106	7,2106	7,3236	43.356	337.436
30/09/2019	7,4177	7,2012	7,2389	7,3424	196.204	1.522.725
27/09/2019	7,2389	7,1165	7,1541	7,2294	76.180	580.160
26/09/2019	7,1071	6,9659	7,0600	7,1071	92.300	688.824
25/09/2019	7,1447	7,0035	7,0694	7,0223	108.615	814.518
24/09/2019	7,1071	6,9470	6,9470	7,1071	111.170	832.645
23/09/2019	7,1824	6,9094	7,1541	7,0506	182.658	1.356.057
20/09/2019	7,2953	7,0882	7,2953	7,0977	413.730	3.140.953
19/09/2019	7,4365	7,2483	7,4365	7,2953	410.955	3.210.331
18/09/2019	7,5401	7,1824	7,4742	7,5401	190.487	1.487.337
17/09/2019	7,6436	7,3424	7,6436	7,3989	79.275	631.534
16/09/2019	7,6625	7,5495	7,5495	7,6248	55.771	450.379
13/09/2019	7,7001	7,5495	7,6248	7,5589	94.066	760.991
12/09/2019	7,6625	7,5307	7,5683	7,5683	58.100	466.729
11/09/2019	7,6813	7,4742	7,5683	7,5966	174.575	1.401.179
10/09/2019	8,2837	7,4554	8,2837	7,5683	405.100	3.331.324
09/09/2019	8,6132	8,2837	8,6132	8,3026	97.268	863.912
06/09/2019	8,7167	8,4720	8,6791	8,5567	68.491	624.934
05/09/2019	8,6885	8,5567	8,6414	8,5944	55.590	508.824
04/09/2019	8,7826	8,4438	8,6791	8,5002	118.833	1.077.479
03/09/2019	8,6979	8,5567	8,5755	8,6038	35.958	330.271
02/09/2019	8,7638	8,6132	8,7638	8,6320	32.179	296.455
30/08/2019	8,8015	8,6697	8,7073	8,7167	60.792	564.416
29/08/2019	8,8391	8,5567	8,8391	8,7073	65.473	603.515
28/08/2019	8,7921	8,5661	8,7544	8,6603	80.568	742.041
27/08/2019	8,7544	8,5379	8,6414	8,7544	44.804	411.543
26/08/2019	8,6979	8,4626	8,4720	8,5661	85.027	775.034
23/08/2019	8,9050	8,5191	8,9050	8,5850	88.558	820.969
22/08/2019	8,9803	8,7262	8,7544	8,7356	86.053	805.574
21/08/2019	8,7544	8,3779	8,3779	8,6509	68.068	624.197
20/08/2019	8,4061	8,2555	8,3402	8,2837	42.729	378.393
19/08/2019	8,3779	7,9072	7,9072	8,3026	49.454	433.770
16/08/2019	8,0013	7,9072	7,9637	7,9072	73.708	622.219
14/08/2019	8,3308	7,9543	8,2367	7,9637	70.564	607.682
13/08/2019	8,4438	8,1990	8,3779	8,2367	85.223	753.691
12/08/2019	8,4720	8,2178	8,4249	8,4626	66.369	589.356
09/08/2019	8,3779	8,1143	8,3120	8,3779	78.013	685.211
08/08/2019	8,3120	8,1519	8,1896	8,2743	80.319	703.570
07/08/2019	8,5002	8,0955	8,3779	8,0955	109.713	967.974
06/08/2019	8,4814	8,2367	8,4532	8,2367	126.352	1.121.300
05/08/2019	8,9144	8,4343	8,9144	8,4532	111.633	1.026.460
02/08/2019	8,9144	8,7544	8,8485	8,8297	44.149	415.287
01/08/2019	9,0368	8,8768	8,9333	8,9427	106.773	1.017.735
31/07/2019	8,9615	8,8015	8,8015	8,8485	60.468	572.669
30/07/2019	8,9427	8,7262	8,9427	8,8203	66.656	625.298
29/07/2019	9,1874	8,9238	9,1403	8,9333	94.954	912.138
26/07/2019	9,1498	9,0462	9,0839	9,1403	187.906	1.817.097
25/07/2019	9,0839	8,7732	8,8015	9,0462	277.242	2.650.919
24/07/2019	8,8297	8,6132	8,6320	8,7262	117.978	1.094.176
23/07/2019	8,9427	8,5191	8,9427	8,6414	118.869	1.091.486
22/07/2019	9,1309	8,8391	9,0180	8,8485	119.456	1.126.897
19/07/2019	9,0839	8,8391	9,0839	8,8768	78.704	746.225
18/07/2019	9,1780	8,9333	9,1498	8,9897	78.857	757.104
17/07/2019	9,1780	9,0462	9,1780	9,0745	165.646	1.606.875
16/07/2019	9,0556	8,8297	8,9897	8,8956	91.876	873.302
15/07/2019	9,0368	8,8297	8,8297	8,9427	97.054	919.541
12/07/2019	8,9615	8,5661	8,9615	8,8297	101.900	947.016
11/07/2019	9,0180	8,7544	8,8015	8,8297	137.030	1.294.788
10/07/2019	8,9897	8,6697	8,7544	8,8015	249.154	2.350.829
09/07/2019	9,2627	8,3779	9,2345	8,5379	239.188	2.241.696
08/07/2019	9,5075	9,0274	9,5075	9,1780	224.422	2.214.329
05/07/2019	9,3569	8,9238	9,3192	9,3004	409.058	4.022.309
04/07/2019	9,1686	8,3308	8,5850	9,0839	274.605	2.569.847
03/07/2019	9,0274	8,7826	9,0274	8,8297	251.843	2.380.263
02/07/2019	9,0650	8,8391	8,9803	8,8391	200.493	1.907.129
01/07/2019	8,9144	8,5191	8,5661	8,8674	182.288	1.688.174
28/06/2019	8,5850	8,4249	8,4720	8,4814	158.465	1.431.686
27/06/2019	8,5850	8,2178	8,2273	8,3779	238.496	2.122.020
26/06/2019	8,1708	7,7848	7,7848	8,1143	170.569	1.462.540
25/06/2019	7,9260	7,7189	7,8131	7,8507	90.893	757.638
24/06/2019	7,8319	7,6248	7,7189	7,8037	69.986	575.740
21/06/2019	7,7566	7,5589	7,6342	7,7566	118.380	958.004
20/06/2019	7,8507	7,6719	7,7848	7,7095	159.278	1.317.216
19/06/2019	7,8601	7,6907	7,7378	7,6907	92.806	764.198
18/06/2019	7,7660	7,4459	7,6248	7,7378	133.110	1.083.092
14/06/2019	7,6907	7,5683	7,6813	7,6248	75.248	610.469
13/06/2019	7,8037	7,4177	7,5118	7,5871	157.167	1.272.901
12/06/2019	7,7942	7,5118	7,5589	7,5118	239.438	1.938.095
11/06/2019	7,6530	7,0788	7,1071	7,5683	303.652	2.405.458
10/06/2019	7,2765	7,0035	7,0035	7,2106	121.515	932.253
07/06/2019	7,0694	6,9753	7,0506	7,0035	39.243	293.062
06/06/2019	7,0977	7,0223	7,0506	7,0506	71.389	535.811
05/06/2019	7,1165	6,9847	7,0694	7,0506	60.212	451.734
04/06/2019	7,1824	6,9753	7,1071	7,0600	94.573	711.644
03/06/2019	7,1071	7,0223	7,0977	7,1071	159.186	1.197.534
31/05/2019	7,0977	6,9753	6,9753	7,0600	137.488	1.027.573
30/05/2019	7,0882	6,9753	7,0506	6,9753	141.670	1.060.991
29/05/2019	7,0977	6,8623	6,9659	6,9565	188.803	1.398.151
28/05/2019	6,9659	6,7305	6,9376	6,9659	232.008	1.698.661
27/05/2019	6,9282	6,4670	6,5234	6,8906	402.112	2.833.211
24/05/2019	6,2505	6,1187	6,1469	6,1846	35.550	233.194
23/05/2019	6,2128	6,1281	6,2128	6,1281	33.130	217.061
22/05/2019	6,3446	6,1751	6,1751	6,2128	28.495	189.108
21/05/2019	6,2316	6,0151	6,0245	6,2316	37.055	243.381
20/05/2019	6,1657	5,9869	6,1187	5,9869	38.711	250.474
17/05/2019	6,1469	6,0434	6,0716	6,0716	20.704	134.052
16/05/2019	6,1563	6,0057	6,0057	6,0622	37.644	242.913
15/05/2019	6,1751	5,9869	6,1751	6,0057	38.555	248.453
14/05/2019	6,1657	5,9963	5,9963	6,0998	54.661	353.867
13/05/2019	6,1469	6,0245	6,1469	6,0339	66.614	429.792
10/05/2019	6,2222	6,1281	6,1281	6,1281	42.553	279.464
09/05/2019	6,2128	6,0998	6,1375	6,1187	56.302	367.366
08/05/2019	6,2505	6,1375	6,1469	6,1469	71.973	474.352
07/05/2019	6,3446	6,1940	6,1940	6,2034	26.862	178.832
06/05/2019	6,3917	6,2222	6,3917	6,2222	37.346	249.564
03/05/2019	6,4952	6,3446	6,4952	6,3446	23.670	160.592
02/05/2019	6,4481	6,4011	6,4199	6,4293	41.881	285.777
30/04/2019	6,4858	6,3446	6,4387	6,4105	44.131	300.220
25/04/2019	6,4858	6,3446	6,3634	6,3917	58.656	399.780
24/04/2019	6,4199	6,2975	6,4011	6,3540	33.297	224.453
23/04/2019	6,5329	6,3634	6,4858	6,3917	47.971	327.152
18/04/2019	6,5329	6,4387	6,4481	6,4764	98.155	677.422
17/04/2019	6,4952	6,3258	6,4011	6,4764	71.127	486.957
16/04/2019	6,4670	6,3163	6,4670	6,3822	65.301	442.955
15/04/2019	6,4952	6,4481	6,4670	6,4575	59.510	412.598
12/04/2019	6,4952	6,3634	6,4011	6,4670	92.768	635.729
11/04/2019	6,4575	6,4105	6,4105	6,4199	99.045	677.765
10/04/2019	6,4764	6,3917	6,4764	6,4105	65.690	448.559
09/04/2019	6,4952	6,3352	6,3352	6,4764	167.403	1.139.712
08/04/2019	6,4011	6,2693	6,3069	6,3069	120.359	810.330
05/04/2019	6,3352	6,2505	6,2599	6,3069	38.551	257.988
04/04/2019	6,3163	6,1657	6,1657	6,2505	93.902	624.340
03/04/2019	6,3258	6,2222	6,2693	6,2881	94.790	633.021
02/04/2019	6,2787	6,0904	6,1563	6,2316	202.261	1.335.151
01/04/2019	6,2128	6,0434	6,0434	6,2128	165.372	1.077.148
29/03/2019	6,0622	5,9492	6,0057	6,0339	93.935	600.269
28/03/2019	6,0151	5,9116	6,0151	5,9398	33.035	208.783
27/03/2019	6,1093	6,0151	6,0998	6,0151	26.154	168.734
26/03/2019	6,1281	6,0810	6,0810	6,0904	42.501	275.358
22/03/2019	6,1187	6,0245	6,1093	6,0810	23.078	148.640
21/03/2019	6,1281	6,0622	6,0622	6,0810	24.875	160.823
20/03/2019	6,1093	5,9869	5,9869	6,0339	59.250	382.743
19/03/2019	6,0904	5,9775	6,0904	5,9775	40.926	262.710
18/03/2019	6,1846	6,0998	6,1187	6,0998	28.036	183.031
15/03/2019	6,1751	6,0810	6,1187	6,1375	83.773	545.615
14/03/2019	6,1469	5,9681	5,9681	6,0810	102.276	662.879
13/03/2019	6,1093	5,9116	5,9963	5,9869	100.612	643.862
12/03/2019	6,0057	5,9210	5,9210	5,9398	71.334	451.925
08/03/2019	5,9681	5,8363	5,9681	5,8551	47.568	297.248
07/03/2019	6,1563	5,9022	6,0528	5,9681	53.428	342.744
06/03/2019	6,1469	6,0716	6,1469	6,0716	35.883	232.728
05/03/2019	6,2222	6,1375	6,1846	6,1469	31.791	208.386
04/03/2019	6,2410	6,1563	6,1657	6,2128	87.737	577.018
01/03/2019	6,2975	6,1375	6,1375	6,2881	104.945	693.912
28/02/2019	6,1563	6,0528	6,1187	6,1187	83.882	543.964
27/02/2019	6,1281	6,0434	6,1281	6,0904	47.511	306.746
26/02/2019	6,1563	6,0904	6,1469	6,1187	56.204	365.553
25/02/2019	6,2034	6,1093	6,1187	6,1281	113.287	740.399
22/02/2019	6,1187	6,0245	6,0339	6,1093	53.787	345.911
21/02/2019	6,1375	6,0339	6,1187	6,0339	142.667	925.669
20/02/2019	6,1093	5,9869	5,9869	6,1093	35.297	227.331
19/02/2019	6,0998	5,9869	6,0339	6,0434	41.911	269.255
18/02/2019	6,1187	5,8363	5,8457	6,0339	268.002	1.705.597
15/02/2019	5,8457	5,8080	5,8269	5,8363	20.976	129.874
14/02/2019	5,8645	5,7610	5,7610	5,8269	30.239	187.324
13/02/2019	5,8457	5,7610	5,8269	5,7892	56.217	346.080
12/02/2019	5,8457	5,7986	5,8269	5,8457	37.977	234.769
11/02/2019	5,8363	5,7704	5,8174	5,8174	33.098	204.428
08/02/2019	5,8174	5,7327	5,7327	5,8174	25.482	156.720
07/02/2019	5,8551	5,7327	5,7986	5,7515	19.997	123.347
06/02/2019	5,9022	5,8551	5,8739	5,8739	33.201	207.239
05/02/2019	5,8739	5,7892	5,7986	5,8739	74.068	459.203
04/02/2019	5,8363	5,7798	5,8174	5,7798	112.027	691.402
01/02/2019	5,8269	5,7233	5,7421	5,8174	34.184	210.093
31/01/2019	5,7986	5,6951	5,7233	5,7421	56.591	345.016
30/01/2019	5,7233	5,6009	5,6386	5,6480	18.740	112.511
29/01/2019	5,6762	5,6009	5,6668	5,6009	17.756	106.399
28/01/2019	5,6762	5,6103	5,6103	5,6198	11.486	68.880
25/01/2019	5,6762	5,5727	5,6668	5,5727	37.934	227.203
24/01/2019	5,7139	5,6292	5,6762	5,6292	30.095	180.663
23/01/2019	5,7327	5,6198	5,6480	5,6762	36.032	216.569
22/01/2019	5,6668	5,5162	5,5162	5,6386	31.606	189.309
21/01/2019	5,5256	5,3938	5,4033	5,5068	83.358	483.453
18/01/2019	5,4880	5,3938	5,4221	5,3938	94.457	545.873
17/01/2019	5,5539	5,4221	5,5539	5,4409	45.142	264.161
16/01/2019	5,6762	5,5445	5,6480	5,5445	66.292	395.427
15/01/2019	5,6762	5,6386	5,6762	5,6480	28.117	168.865
14/01/2019	5,7233	5,6480	5,7045	5,6668	33.672	203.376
11/01/2019	5,7986	5,6480	5,7798	5,7139	37.529	227.605
10/01/2019	5,7986	5,7045	5,7892	5,7704	60.342	369.608
09/01/2019	5,7892	5,6386	5,6762	5,7892	109.764	667.815
08/01/2019	5,6951	5,6386	5,6668	5,6951	30.438	183.035
07/01/2019	5,7704	5,5539	5,5539	5,6951	80.420	484.539
04/01/2019	5,5727	5,3656	5,4127	5,5727	66.150	384.282
03/01/2019	5,4221	5,3091	5,4221	5,3279	35.311	200.767
02/01/2019	5,4127	5,2903	5,3185	5,4127	17.747	100.531
31/12/2018	5,4033	5,2715	5,2715	5,3656	12.733	72.650
28/12/2018	5,4221	5,2338	5,2715	5,3656	47.307	269.102
27/12/2018	5,5350	5,2432	5,4880	5,2432	52.470	297.456
21/12/2018	5,5727	5,4597	5,5068	5,4880	173.300	1.012.776
20/12/2018	5,6292	5,3656	5,4033	5,6292	40.678	237.717
19/12/2018	5,6009	5,4033	5,5539	5,4033	38.043	222.125
18/12/2018	5,5915	5,5068	5,5539	5,5256	25.037	147.694
17/12/2018	5,6574	5,5068	5,5445	5,5539	22.482	133.019
14/12/2018	5,6480	5,4974	5,4974	5,6292	20.140	119.269
13/12/2018	5,7327	5,4597	5,7139	5,5539	28.630	171.571
12/12/2018	5,7798	5,6857	5,7421	5,6951	28.392	172.977
11/12/2018	5,7610	5,7139	5,7233	5,7327	60.707	370.086
10/12/2018	5,8174	5,6951	5,7421	5,7139	30.267	184.226
07/12/2018	5,8551	5,7798	5,7798	5,7986	133.657	824.717
06/12/2018	5,8174	5,6668	5,7139	5,7421	103.718	633.639
05/12/2018	5,8174	5,5350	5,5350	5,7421	151.598	915.543
04/12/2018	5,6762	5,5350	5,5445	5,5350	150.109	894.200
03/12/2018	5,5915	5,5068	5,5821	5,5727	71.342	421.112
30/11/2018	5,5350	5,3656	5,4315	5,4597	54.485	314.655
29/11/2018	5,4315	5,2715	5,2715	5,4221	25.559	145.400
28/11/2018	5,3374	5,2526	5,3374	5,2715	41.599	234.260
27/11/2018	5,4786	5,2903	5,4786	5,3185	30.883	176.356
26/11/2018	5,5068	5,4127	5,4409	5,4880	47.869	278.343
23/11/2018	5,4409	5,4033	5,4409	5,4221	5.740	33.086
22/11/2018	5,4597	5,2621	5,4315	5,3656	101.493	576.899
21/11/2018	5,5162	5,4221	5,4315	5,4597	44.794	259.749
20/11/2018	5,5350	5,4221	5,5350	5,4597	72.803	422.850
19/11/2018	5,6198	5,5162	5,5821	5,5162	83.342	494.334
16/11/2018	5,6009	5,5821	5,5915	5,5821	47.156	280.005
15/11/2018	5,6762	5,5915	5,6762	5,6480	23.567	141.398
14/11/2018	5,7139	5,5821	5,6386	5,6480	78.053	465.913
13/11/2018	5,7610	5,5727	5,6292	5,6386	126.975	760.344
12/11/2018	5,7704	5,5915	5,7704	5,6009	27.700	166.167
09/11/2018	5,8363	5,6668	5,8363	5,6951	43.379	265.028
08/11/2018	5,8833	5,7892	5,8833	5,7892	25.949	160.967
07/11/2018	5,9116	5,8363	5,8363	5,8363	92.619	578.553
06/11/2018	5,9304	5,7704	5,8363	5,8833	134.487	838.128
05/11/2018	5,8645	5,7704	5,7798	5,7798	33.538	207.146
02/11/2018	5,8457	5,6198	5,7327	5,8174	137.875	852.182
01/11/2018	5,7421	5,6292	5,7233	5,6480	73.906	448.399
31/10/2018	5,7421	5,6198	5,6292	5,7421	106.455	641.457
30/10/2018	5,6480	5,4221	5,6386	5,6103	64.097	380.178
29/10/2018	5,7421	5,5915	5,6009	5,6292	96.620	580.735
26/10/2018	5,6292	5,5539	5,5915	5,5821	19.580	116.321
25/10/2018	5,6198	5,5539	5,5539	5,5821	19.768	117.257
24/10/2018	5,6668	5,5539	5,6480	5,5915	55.794	330.687
23/10/2018	5,6480	5,5256	5,6480	5,6198	49.832	296.337
22/10/2018	5,6857	5,6103	5,6480	5,6480	18.562	111.473
19/10/2018	5,7045	5,5539	5,7045	5,6386	60.751	361.563
18/10/2018	5,7515	5,6857	5,6951	5,7327	13.533	82.156
17/10/2018	5,7233	5,6103	5,6103	5,6480	67.180	403.797
16/10/2018	5,6480	5,5633	5,5633	5,6103	29.643	176.553
15/10/2018	5,5633	5,4503	5,5539	5,5068	27.462	161.175
12/10/2018	5,5633	5,4974	5,5539	5,4974	18.286	107.644
11/10/2018	5,5915	5,3844	5,5915	5,4786	43.753	257.408
10/10/2018	5,6386	5,4409	5,5539	5,5915	66.668	395.594
09/10/2018	5,5727	5,3185	5,5727	5,4786	97.153	563.956
08/10/2018	5,6009	5,4597	5,5539	5,5256	55.098	323.551
05/10/2018	5,8739	5,5539	5,8739	5,5539	96.209	578.068
04/10/2018	5,9210	5,8080	5,8739	5,8269	37.652	234.308
03/10/2018	5,8739	5,6857	5,8739	5,8080	78.664	484.125
02/10/2018	6,0716	5,8080	6,0716	5,8269	64.313	403.270
01/10/2018	6,1187	6,0245	6,1187	6,0245	32.519	209.488
28/09/2018	6,2599	6,0151	6,2410	6,0339	164.001	1.058.724
27/09/2018	6,2505	6,1657	6,2316	6,2128	59.567	393.941
26/09/2018	6,2410	6,1187	6,1657	6,2316	40.542	265.904
25/09/2018	6,2128	6,0528	6,1281	6,1187	91.896	598.197
24/09/2018	6,5234	6,1563	6,4011	6,1563	170.620	1.150.722
21/09/2018	6,4481	6,3163	6,3822	6,4387	710.929	4.850.759
20/09/2018	6,4105	6,3258	6,4105	6,3540	113.722	770.724
19/09/2018	6,4293	6,3446	6,4105	6,3728	128.340	869.381
18/09/2018	6,4952	6,2599	6,2599	6,3728	235.111	1.599.870
17/09/2018	6,3822	6,2505	6,2505	6,3352	99.894	671.320
14/09/2018	6,4199	6,1469	6,2599	6,3446	127.577	852.749
13/09/2018	6,3258	6,1751	6,3069	6,2599	101.637	675.558
12/09/2018	6,3352	6,2222	6,3069	6,2693	109.173	729.078
11/09/2018	6,4858	6,2222	6,4011	6,2410	84.842	574.600
10/09/2018	6,3822	6,2034	6,3069	6,3822	110.072	734.275
07/09/2018	6,2316	6,0810	6,1375	6,2034	77.431	507.786
06/09/2018	6,2316	5,9869	6,2316	6,0622	111.062	720.083
05/09/2018	6,3446	6,1187	6,3069	6,1375	70.435	466.496
04/09/2018	6,4011	6,1940	6,3069	6,2599	130.159	870.272
03/09/2018	6,3163	6,1940	6,2599	6,2316	71.403	474.235
31/08/2018	6,2881	6,0716	6,2128	6,2881	118.865	785.733
30/08/2018	6,2881	6,1093	6,2693	6,1563	82.028	540.518
29/08/2018	6,3069	5,9963	6,0622	6,2693	310.057	2.036.711
28/08/2018	6,2599	5,9210	5,9586	6,0151	306.395	1.982.043
27/08/2018	6,0057	5,8739	5,8739	5,8833	192.670	1.213.754
24/08/2018	5,9022	5,7986	5,9022	5,8174	11.353	70.322
23/08/2018	5,8739	5,7421	5,7421	5,8363	76.402	473.001
22/08/2018	5,7421	5,5727	5,5727	5,7421	26.336	157.811
21/08/2018	5,6951	5,5068	5,6762	5,5445	56.031	330.890
20/08/2018	5,7610	5,6292	5,7045	5,6480	33.976	204.785
17/08/2018	5,7610	5,6009	5,6857	5,6198	21.006	126.151
16/08/2018	5,7892	5,5727	5,7892	5,5727	36.748	221.244
14/08/2018	5,8174	5,6951	5,7233	5,6951	27.677	168.199
13/08/2018	5,8457	5,7233	5,8363	5,7233	17.371	106.686
10/08/2018	5,9586	5,8080	5,9586	5,8174	21.596	134.539
09/08/2018	5,9775	5,9022	5,9775	5,9022	22.615	142.853
08/08/2018	6,0339	5,9492	5,9775	5,9775	15.209	96.792
07/08/2018	5,9775	5,8833	5,9022	5,9775	39.743	250.400
06/08/2018	5,9022	5,8174	5,8174	5,8927	45.921	287.028
03/08/2018	5,8645	5,8080	5,8363	5,8174	55.725	344.893
02/08/2018	5,8551	5,7045	5,7610	5,8551	59.029	361.760
01/08/2018	5,8363	5,7515	5,8080	5,7610	17.295	106.228
31/07/2018	5,8739	5,8174	5,8739	5,8174	43.017	266.368
30/07/2018	5,8457	5,7610	5,7798	5,8269	12.785	78.682
27/07/2018	5,8645	5,7798	5,8645	5,7798	11.329	69.937
26/07/2018	5,9116	5,8551	5,8833	5,8551	12.299	77.003
25/07/2018	5,9022	5,8269	5,8645	5,8551	16.896	105.302
24/07/2018	5,8363	5,7798	5,8174	5,8269	21.281	131.378
23/07/2018	5,8174	5,7515	5,8080	5,7798	25.359	155.795
20/07/2018	5,9304	5,7610	5,9304	5,7798	24.717	152.583
19/07/2018	5,9963	5,9210	5,9869	5,9210	9.724	61.722
18/07/2018	6,0245	5,9775	5,9775	5,9963	17.224	109.869
17/07/2018	5,9775	5,9304	5,9492	5,9775	13.663	86.515
16/07/2018	5,9398	5,8551	5,8833	5,9398	8.955	56.259
13/07/2018	5,8927	5,7515	5,7704	5,8927	33.664	209.134
12/07/2018	5,8363	5,6951	5,7327	5,8363	19.749	120.947
11/07/2018	5,8269	5,6951	5,7704	5,6951	21.953	134.516
10/07/2018	5,8457	5,7798	5,8080	5,7892	17.697	109.166
09/07/2018	5,7986	5,7139	5,7892	5,7704	6.563	40.085
06/07/2018	5,7798	5,7233	5,7798	5,7327	15.119	92.265
05/07/2018	5,7892	5,7045	5,7892	5,7515	22.291	135.472
04/07/2018	5,8551	5,7421	5,7986	5,7421	11.243	69.373
03/07/2018	5,8269	5,7139	5,8269	5,7892	20.195	123.581
02/07/2018	5,8080	5,7045	5,8080	5,7233	19.932	121.683
29/06/2018	5,8269	5,6857	5,6857	5,8080	44.478	271.532
28/06/2018	5,8363	5,6951	5,8363	5,7327	36.268	221.673
27/06/2018	5,9116	5,7986	5,8363	5,8551	16.323	101.568
26/06/2018	6,0245	5,8739	6,0245	5,8739	12.573	78.916
25/06/2018	6,0151	5,9210	5,9398	5,9304	20.184	127.536
22/06/2018	6,2599	5,9304	6,1187	5,9398	90.601	587.467
21/06/2018	6,1093	5,7139	5,7798	6,0245	104.646	658.331
20/06/2018	5,8080	5,7515	5,7798	5,7704	31.549	193.626
19/06/2018	5,8174	5,7327	5,8174	5,7421	15.082	92.234
18/06/2018	5,7986	5,6857	5,7045	5,7892	27.322	166.587
15/06/2018	5,9869	5,6951	5,9869	5,6951	149.248	913.726
14/06/2018	6,0339	5,8739	5,9586	5,9869	26.926	170.659
13/06/2018	5,9963	5,7986	5,8457	5,9210	44.152	277.492
12/06/2018	5,9116	5,7798	5,8739	5,8363	50.116	311.337
11/06/2018	5,9398	5,7986	5,9304	5,7986	43.751	273.667
08/06/2018	5,9304	5,7704	5,8927	5,9304	24.232	149.883
07/06/2018	5,9775	5,7986	5,8363	5,8927	28.395	177.961
06/06/2018	5,9586	5,7892	5,9210	5,8551	14.709	91.688
05/06/2018	5,9210	5,8080	5,8457	5,9210	18.345	114.663
04/06/2018	5,9210	5,7986	5,9210	5,7986	18.283	113.876
01/06/2018	5,8927	5,6574	5,6574	5,8174	36.295	223.200
31/05/2018	5,8927	5,6574	5,7139	5,6574	120.785	735.504
30/05/2018	5,7421	5,5539	5,5821	5,7045	50.183	300.763
29/05/2018	5,6668	5,4221	5,6668	5,5633	58.891	345.878
25/05/2018	5,7704	5,6480	5,7327	5,7139	54.012	326.319
24/05/2018	6,0339	5,7327	5,9492	5,7327	50.318	312.769
23/05/2018	5,9869	5,9304	5,9775	5,9304	8.627	54.538
22/05/2018	6,0622	5,9116	5,9398	5,9775	41.706	264.179
21/05/2018	6,0245	5,9116	6,0057	5,9681	21.643	136.973
18/05/2018	6,1187	5,9304	5,9586	5,9304	37.511	239.743
17/05/2018	5,9963	5,8833	5,9022	5,9586	50.195	317.139
16/05/2018	6,0716	5,8363	6,0245	5,8551	67.626	423.367
15/05/2018	6,2787	5,9492	6,2693	5,9681	69.646	454.374
14/05/2018	6,2034	6,0528	6,1469	6,1751	22.857	148.709
11/05/2018	6,1657	6,0622	6,1657	6,1187	16.942	110.169
10/05/2018	6,2128	6,0339	6,2128	6,1469	12.815	83.285
09/05/2018	6,2599	6,1751	6,2599	6,2128	17.899	117.887
08/05/2018	6,2693	5,9398	6,1940	6,2222	55.423	359.951
07/05/2018	6,3163	6,0528	6,1375	6,1940	38.052	250.787
04/05/2018	6,2316	5,9586	6,1846	6,1940	67.110	431.905
03/05/2018	6,2975	6,1846	6,2975	6,1940	12.741	84.212
02/05/2018	6,3352	6,2410	6,2975	6,3069	16.994	113.627
30/04/2018	6,3163	6,1375	6,1375	6,2975	76.235	504.697
27/04/2018	6,3728	6,2787	6,3352	6,3446	35.567	238.857
26/04/2018	6,4011	6,2787	6,3258	6,3258	29.650	200.008
25/04/2018	6,3069	6,2034	6,2222	6,2599	29.161	193.467
24/04/2018	6,3634	6,1751	6,3540	6,2975	33.859	225.695
23/04/2018	6,4105	6,2693	6,3728	6,3069	26.041	175.509
20/04/2018	6,3917	6,2128	6,3163	6,3822	44.073	294.309
19/04/2018	6,3540	6,2693	6,3163	6,3163	43.715	293.845
18/04/2018	6,3822	6,2787	6,3446	6,3258	30.544	205.180
17/04/2018	6,3728	6,2693	6,2975	6,3446	45.567	306.609
16/04/2018	6,3917	6,2128	6,2128	6,2505	54.351	365.195
13/04/2018	6,3069	6,1563	6,3069	6,2128	20.847	138.133
12/04/2018	6,2787	6,1375	6,2505	6,2787	45.315	299.748
11/04/2018	6,2787	6,1187	6,2222	6,1657	25.513	166.940
10/04/2018	6,2693	6,0716	6,0998	6,1940	46.447	306.812
05/04/2018	6,0998	5,9492	5,9492	6,0998	21.887	140.186
04/04/2018	6,0151	5,8927	5,9304	5,8927	22.182	140.170
03/04/2018	5,9963	5,8739	5,9775	5,8833	47.208	296.503
29/03/2018	6,1281	6,0151	6,0998	6,0151	27.227	175.163
28/03/2018	6,1375	5,9492	6,0245	6,0245	25.350	161.738
27/03/2018	6,1751	6,0245	6,1187	6,0245	39.702	257.151
26/03/2018	6,1469	5,9304	5,9398	5,9963	36.698	234.956
23/03/2018	6,0716	5,9022	6,0245	5,9398	37.150	235.648
22/03/2018	6,2410	6,0245	6,2128	6,0245	26.227	170.056
21/03/2018	6,3540	6,1281	6,2881	6,1846	14.356	94.574
20/03/2018	6,3352	6,0528	6,1846	6,2128	49.424	325.824
19/03/2018	6,2316	6,1187	6,2316	6,1846	33.983	222.520
16/03/2018	6,2881	6,1563	6,2222	6,2222	68.760	453.209
15/03/2018	6,3634	6,2505	6,3069	6,2787	32.851	219.545
14/03/2018	6,4105	6,2881	6,4105	6,3352	38.144	257.562
13/03/2018	6,4670	6,3069	6,4011	6,4387	30.213	204.808
12/03/2018	6,4858	6,3069	6,3634	6,3822	40.576	276.519
09/03/2018	6,3917	5,9869	6,0998	6,3917	83.936	551.759
08/03/2018	6,0716	5,9304	5,9304	6,0434	101.634	651.110
07/03/2018	6,0810	5,8551	6,0057	5,8645	67.316	426.972
06/03/2018	6,2128	5,9869	6,0057	6,0151	94.079	607.358
05/03/2018	6,4387	6,0057	6,4387	6,0057	106.793	696.419
02/03/2018	6,5893	6,3163	6,5423	6,3446	109.324	742.641
01/03/2018	6,6835	6,5799	6,5893	6,5893	46.240	325.603
28/02/2018	6,7117	6,5517	6,5705	6,6835	78.910	555.601
27/02/2018	6,8153	6,5799	6,7399	6,6458	86.290	610.259
26/02/2018	6,9659	6,7399	6,9565	6,7399	85.341	619.491
23/02/2018	7,0600	6,8247	6,9188	6,9565	282.401	2.082.551
22/02/2018	6,8435	6,6552	6,7117	6,7494	60.479	432.306
21/02/2018	6,7588	6,6082	6,6176	6,6929	31.266	222.491
20/02/2018	6,8529	6,4011	6,4011	6,6364	226.617	1.606.928
16/02/2018	6,4387	6,2881	6,4011	6,2975	99.716	672.385
15/02/2018	6,5046	6,2787	6,2787	6,4011	48.120	328.084
14/02/2018	6,5705	6,2787	6,3822	6,2787	140.913	966.708
13/02/2018	6,3917	6,1846	6,3728	6,3540	79.685	534.732
12/02/2018	6,4481	6,2693	6,4011	6,3540	168.686	1.138.585
09/02/2018	6,3540	6,1751	6,1846	6,2599	117.616	784.389
08/02/2018	6,5140	6,3728	6,3917	6,3728	61.953	423.193
07/02/2018	6,5234	6,3634	6,4670	6,3634	75.420	517.418
06/02/2018	6,4011	6,1469	6,3069	6,4011	237.795	1.582.886
05/02/2018	6,5234	6,3822	6,4387	6,4011	117.729	803.717
02/02/2018	6,7682	6,5046	6,7588	6,5046	92.956	651.599
01/02/2018	6,8717	6,6741	6,8341	6,6835	118.029	855.069
31/01/2018	6,9094	6,6646	6,7964	6,7776	93.782	679.380
30/01/2018	6,9470	6,6835	6,8247	6,7682	101.319	732.480
29/01/2018	7,0788	6,9282	6,9659	6,9282	126.247	937.016
26/01/2018	6,9659	6,8623	6,9188	6,9470	2.533.667	16.980.694
25/01/2018	6,9847	6,5799	6,5893	6,8811	510.577	3.694.283
24/01/2018	6,6835	6,5517	6,6741	6,6835	164.273	1.151.370
23/01/2018	6,6741	6,6082	6,6364	6,6364	80.235	567.075
22/01/2018	6,6458	6,4670	6,5423	6,6458	53.917	377.817
19/01/2018	6,6176	6,4670	6,4952	6,5893	135.907	947.431
18/01/2018	6,5423	6,4387	6,5140	6,4387	45.118	310.591
17/01/2018	6,5893	6,4952	6,5893	6,5329	86.187	599.487
16/01/2018	6,6835	6,5799	6,6835	6,6741	79.103	555.613
15/01/2018	6,7117	6,5517	6,7117	6,6741	35.201	247.709
12/01/2018	6,6552	6,5140	6,6082	6,6176	70.806	495.444
11/01/2018	6,6741	6,5611	6,6741	6,5987	74.055	520.854
10/01/2018	6,7588	6,5423	6,7588	6,5893	79.451	562.531
09/01/2018	6,8341	6,7117	6,7117	6,7117	104.971	753.815
08/01/2018	6,7964	6,5893	6,6364	6,7117	89.193	636.252
05/01/2018	6,8717	6,5611	6,6929	6,5893	177.067	1.264.866
04/01/2018	6,6741	6,4858	6,5423	6,6741	194.479	1.362.678
03/01/2018	6,5517	6,4764	6,5234	6,4952	74.626	515.508
02/01/2018	6,5705	6,3917	6,4952	6,5140	111.761	770.768
29/12/2017	6,4952	6,0998	6,1093	6,4952	98.991	668.021
28/12/2017	6,1940	6,0998	6,1375	6,1093	53.131	345.816
27/12/2017	6,3446	6,0810	6,2599	6,1375	139.197	925.415
22/12/2017	6,2128	6,0339	6,0998	6,1657	653.050	3.743.894
21/12/2017	6,1940	6,0716	6,1187	6,0998	10.323.242	55.854.104
20/12/2017	6,2881	6,0904	6,1093	6,1187	121.763	796.206
19/12/2017	6,2599	6,0151	6,0998	6,0339	80.241	523.697
18/12/2017	6,0339	5,9398	5,9586	6,0151	47.910	305.915
15/12/2017	5,9586	5,7421	5,7986	5,9586	141.223	883.576
14/12/2017	6,0151	5,8833	5,8833	5,9398	176.336	1.117.921
13/12/2017	6,0057	5,8363	6,0057	5,8739	35.275	220.933
12/12/2017	5,9022	5,8174	5,8833	5,8363	50.166	311.935
11/12/2017	6,0622	5,8174	5,9681	5,8457	50.680	319.284
08/12/2017	5,9681	5,5539	5,5539	5,9681	66.254	407.440
07/12/2017	5,6386	5,5256	5,5821	5,5256	16.973	100.538
06/12/2017	5,6198	5,4221	5,4786	5,6198	73.233	427.989
05/12/2017	5,5727	5,3938	5,5727	5,5068	25.666	149.318
04/12/2017	5,7610	5,5162	5,6480	5,5162	32.940	196.814
01/12/2017	5,7610	5,5445	5,5633	5,6480	41.699	251.021
30/11/2017	5,5915	5,4221	5,5162	5,5915	59.373	346.253
29/11/2017	5,4691	5,3091	5,3562	5,4597	106.142	610.742
28/11/2017	5,4503	5,3374	5,4503	5,4221	27.724	158.605
27/11/2017	5,4315	5,2903	5,2903	5,3656	50.208	286.115
24/11/2017	5,3562	5,2150	5,2715	5,2526	43.348	243.238
23/11/2017	5,3091	5,2056	5,2150	5,2244	33.535	187.318
22/11/2017	5,3279	4,9797	4,9797	5,2244	103.618	568.464
21/11/2017	5,0644	4,8102	4,8949	4,9702	101.999	536.755
20/11/2017	5,0173	4,8573	5,0079	4,8761	35.144	184.030
17/11/2017	5,0267	4,7820	4,8290	4,9985	61.450	318.673
16/11/2017	5,0738	4,7820	5,0644	4,8290	87.782	458.390
15/11/2017	5,2621	5,0361	5,2526	5,0644	61.954	338.440
14/11/2017	5,3091	5,1773	5,2150	5,2997	38.594	215.513
13/11/2017	5,3938	5,1585	5,3279	5,2150	79.775	448.335
10/11/2017	5,7233	5,1491	5,7233	5,3091	240.697	1.363.938
09/11/2017	5,8739	5,6009	5,8551	5,6951	131.574	796.671
08/11/2017	6,0434	5,8645	5,9869	5,8645	60.048	379.254
07/11/2017	6,1469	5,9869	6,1469	5,9869	22.856	146.861
06/11/2017	6,2128	6,0151	6,2128	6,0904	32.470	209.418
03/11/2017	6,2599	6,0716	6,0998	6,2128	31.975	209.650
02/11/2017	6,1751	6,0151	6,1563	6,0998	15.749	101.596
01/11/2017	6,1940	5,9681	6,0622	6,1375	22.450	145.600
31/10/2017	6,0716	6,0151	6,0716	6,0716	31.890	205.174
30/10/2017	6,0716	5,9681	6,0339	6,0622	13.116	83.956
27/10/2017	6,1187	5,9869	6,0245	5,9869	38.296	246.484
26/10/2017	6,0245	5,9586	6,0245	5,9869	12.226	77.908
25/10/2017	6,0434	5,9869	6,0434	6,0151	19.131	122.258
24/10/2017	6,0622	5,9586	6,0622	6,0151	7.253	46.197
23/10/2017	6,1281	5,9775	6,1187	5,9775	24.574	157.270
20/10/2017	6,1469	6,0528	6,1469	6,0716	17.171	111.104
19/10/2017	6,1657	6,0998	6,1187	6,0998	38.390	249.386
18/10/2017	6,3352	6,1187	6,3258	6,1187	70.650	468.927
17/10/2017	6,3728	6,1281	6,2787	6,2693	23.907	160.099
16/10/2017	6,4011	6,2505	6,3540	6,2787	30.080	202.141
13/10/2017	6,3069	6,0904	6,1093	6,2787	34.832	229.505
12/10/2017	6,1751	6,0151	6,1751	6,0622	34.399	221.885
11/10/2017	6,3069	6,1093	6,2693	6,1375	19.282	125.973
10/10/2017	6,3634	6,1940	6,3163	6,2693	16.234	108.258
09/10/2017	6,3917	6,2599	6,3822	6,2975	10.705	72.094
06/10/2017	6,4481	6,2599	6,3917	6,3822	18.779	126.488
05/10/2017	6,5234	6,3069	6,4858	6,3917	18.680	127.120
04/10/2017	6,6835	6,4105	6,6835	6,4481	87.533	610.406
03/10/2017	6,5517	6,3728	6,3728	6,4952	71.536	493.866
02/10/2017	6,4952	6,3352	6,4199	6,3634	30.952	210.364
29/09/2017	6,6741	6,3069	6,3069	6,4199	122.727	842.751
28/09/2017	6,3446	6,1187	6,1751	6,2128	95.487	635.337
27/09/2017	6,4575	6,0810	6,2128	6,3069	232.377	1.567.085
26/09/2017	6,2128	5,7515	5,8363	6,2128	71.756	456.952
25/09/2017	6,1469	5,7610	5,9492	5,8363	73.609	460.394
22/09/2017	6,0622	5,8363	6,0245	6,0151	35.073	222.692
21/09/2017	6,0904	5,9775	6,0151	5,9869	29.422	188.344
20/09/2017	6,0622	5,6480	6,0245	6,0057	108.165	673.647
19/09/2017	6,2222	5,9398	6,1657	6,0245	55.875	358.206
18/09/2017	6,3069	6,0904	6,3069	6,1657	25.678	168.611
15/09/2017	6,3352	6,1093	6,1940	6,3069	254.988	1.695.818
14/09/2017	6,2128	5,9681	6,1751	6,1940	74.715	485.049
13/09/2017	6,1940	5,9775	6,1657	6,1751	58.861	381.969
12/09/2017	6,2128	6,0245	6,1846	6,2128	48.803	316.099
11/09/2017	6,1940	6,0151	6,1187	6,1281	54.982	356.720
08/09/2017	6,3446	6,0434	6,3069	6,1187	51.739	339.339
07/09/2017	6,3163	6,2505	6,2505	6,2975	41.641	278.062
06/09/2017	6,3917	6,2034	6,3917	6,2975	55.205	367.238
05/09/2017	6,5517	6,3540	6,5234	6,4105	40.138	275.443
04/09/2017	6,5234	6,1751	6,3352	6,5140	53.309	362.534
01/09/2017	6,3352	6,1751	6,1751	6,3352	61.817	412.773
31/08/2017	6,2599	6,1563	6,2410	6,1751	23.130	152.762
30/08/2017	6,3069	6,1846	6,2693	6,2410	13.817	91.395
29/08/2017	6,3446	6,1657	6,3069	6,2505	40.586	269.101
28/08/2017	6,3352	6,2505	6,3258	6,3069	8.029	53.599
25/08/2017	6,2881	6,2222	6,2316	6,2316	11.202	74.431
24/08/2017	6,3163	6,2222	6,2599	6,2316	23.578	156.905
23/08/2017	6,3069	6,2034	6,2975	6,2505	11.847	78.579
22/08/2017	6,4011	6,2410	6,3446	6,2599	18.210	121.599
21/08/2017	6,3258	6,2128	6,2410	6,3069	16.433	109.328
18/08/2017	6,3258	6,2316	6,3069	6,2316	20.305	135.090
17/08/2017	6,4199	6,2316	6,4199	6,3069	40.255	271.152
16/08/2017	6,4199	6,3069	6,3069	6,4199	16.682	112.774
14/08/2017	6,4011	6,2222	6,2787	6,3352	20.440	137.066
11/08/2017	6,2599	6,1281	6,2505	6,2505	21.833	144.023
10/08/2017	6,2881	6,1940	6,2881	6,2505	19.061	126.052
09/08/2017	6,2975	6,1657	6,2316	6,2410	33.691	222.946
08/08/2017	6,2881	6,2222	6,2787	6,2316	12.096	80.281
07/08/2017	6,3728	6,1940	6,3352	6,2410	16.644	110.505
04/08/2017	6,4293	6,2599	6,2787	6,3258	23.903	161.078
03/08/2017	6,3634	6,2128	6,3634	6,2787	15.183	100.740
02/08/2017	6,4293	6,2881	6,4105	6,2881	18.556	125.608
01/08/2017	6,4011	6,2881	6,2975	6,3540	21.758	146.524
31/07/2017	6,3540	6,1187	6,1657	6,2787	38.007	252.323
28/07/2017	6,2599	6,1563	6,1657	6,1657	24.116	158.770
27/07/2017	6,2410	6,1093	6,1940	6,1657	96.867	634.956
26/07/2017	6,4575	6,1657	6,4293	6,1940	102.962	685.809
25/07/2017	6,5234	6,2975	6,4952	6,4293	91.538	622.992
24/07/2017	6,5423	6,4293	6,5140	6,4952	55.818	384.066
21/07/2017	6,6176	6,4481	6,5517	6,5517	100.475	697.663
20/07/2017	6,6364	6,4952	6,5611	6,5329	63.789	444.149
19/07/2017	6,5705	6,3069	6,3540	6,5517	53.502	368.834
18/07/2017	6,5234	6,3446	6,4481	6,3540	48.738	333.981
17/07/2017	6,5893	6,4199	6,5893	6,4481	23.478	161.688
14/07/2017	6,5517	6,3822	6,4011	6,5329	64.287	441.881
13/07/2017	6,4481	6,3069	6,4481	6,4011	47.119	318.371
12/07/2017	6,5611	6,4105	6,5329	6,4105	40.157	275.384
11/07/2017	6,5893	6,4387	6,5893	6,4858	93.580	647.842
10/07/2017	6,6835	6,5423	6,5893	6,5705	75.228	527.981
07/07/2017	6,6835	6,4858	6,5893	6,6364	163.806	1.143.635
06/07/2017	6,6082	6,4670	6,5611	6,5611	227.368	1.587.323
05/07/2017	6,5423	6,2128	6,2128	6,4670	146.415	985.618
04/07/2017	6,2881	6,1657	6,2034	6,2034	60.988	402.769
03/07/2017	6,3446	6,1375	6,2034	6,2034	92.894	614.524
30/06/2017	6,3634	6,1469	6,3069	6,2410	84.330	559.614
29/06/2017	6,4764	6,2881	6,4387	6,3069	92.969	631.530
28/06/2017	6,4481	6,0998	6,1657	6,3258	205.143	1.372.214
27/06/2017	6,1281	5,9022	5,9492	6,1281	56.517	360.421
26/06/2017	6,0245	5,7421	5,8645	5,8645	94.797	597.970
23/06/2017	5,8269	5,4974	5,6103	5,8174	76.552	461.600
22/06/2017	5,6386	5,4691	5,4691	5,5068	55.568	328.571
21/06/2017	5,5727	5,4597	5,5633	5,4691	43.305	253.277
20/06/2017	5,7233	5,5256	5,7233	5,5633	52.944	313.826
19/06/2017	5,6762	5,3844	5,4033	5,5821	129.093	766.269
16/06/2017	5,5256	5,1773	5,1773	5,4597	183.013	1.047.850
15/06/2017	5,1773	5,0644	5,0832	5,1773	82.610	448.688
14/06/2017	5,0832	4,9797	5,0455	5,0361	47.024	251.895
13/06/2017	5,0832	5,0267	5,0832	5,0455	40.179	216.271
12/06/2017	5,2150	5,0267	5,2150	5,0361	43.885	236.258
09/06/2017	5,1209	4,8761	4,8761	5,0644	119.398	641.674
08/06/2017	4,8385	4,7726	4,7726	4,8385	36.455	185.910
07/06/2017	4,8479	4,7726	4,7726	4,8008	23.927	122.319
06/06/2017	4,9326	4,7726	4,8573	4,7726	41.948	215.353
02/06/2017	4,8855	4,8008	4,8102	4,8573	181.267	933.737
01/06/2017	4,8008	4,6973	4,7067	4,7255	43.775	221.068
31/05/2017	4,8008	4,6690	4,7537	4,6784	42.521	212.972
30/05/2017	4,8479	4,6596	4,6596	4,7349	82.501	418.343
29/05/2017	4,7255	4,6784	4,7067	4,6973	18.286	91.363
26/05/2017	4,7631	4,6784	4,6784	4,6973	48.218	241.138
25/05/2017	4,8102	4,6596	4,7537	4,6878	79.011	396.132
24/05/2017	4,9232	4,6690	4,6690	4,7537	154.375	793.982
23/05/2017	4,6502	4,5184	4,5749	4,6408	33.089	161.675
22/05/2017	4,6031	4,5278	4,6031	4,5749	33.830	164.025
19/05/2017	4,6408	4,5561	4,6408	4,5655	40.110	195.016
18/05/2017	4,6596	4,5937	4,6596	4,6031	21.685	106.458
17/05/2017	4,6973	4,5749	4,5937	4,6596	144.085	711.964
16/05/2017	4,6125	4,4996	4,4996	4,5655	18.476	89.710
15/05/2017	4,6219	4,4525	4,4525	4,5278	64.734	311.859
12/05/2017	4,6219	4,4525	4,6219	4,4902	56.577	272.151
11/05/2017	4,6690	4,5937	4,6125	4,6125	66.722	327.685
10/05/2017	4,6596	4,5090	4,5184	4,5937	103.215	504.290
09/05/2017	4,5372	4,4525	4,4619	4,5372	48.553	232.366
08/05/2017	4,5561	4,4619	4,5278	4,4619	27.210	130.149
05/05/2017	4,5749	4,4054	4,4054	4,5372	96.355	462.151
04/05/2017	4,4243	4,3113	4,3490	4,4054	130.536	606.367
03/05/2017	4,4149	4,3490	4,4054	4,4054	25.020	116.426
02/05/2017	4,4243	4,3490	4,4149	4,4054	39.861	185.464
28/04/2017	4,4054	4,3301	4,3301	4,3678	26.297	122.313
27/04/2017	4,3960	4,3301	4,3678	4,3584	17.013	78.609
26/04/2017	4,4243	4,3395	4,3960	4,3678	23.619	109.612
25/04/2017	4,4525	4,3207	4,4054	4,3960	40.083	187.059
24/04/2017	4,4149	4,3395	4,4054	4,3678	32.612	151.465
21/04/2017	4,3960	4,3207	4,3678	4,3772	11.806	54.469
20/04/2017	4,3866	4,2925	4,3866	4,3490	13.690	63.080
19/04/2017	4,4149	4,3584	4,4054	4,3866	4.281	19.942
18/04/2017	4,3960	4,3113	4,3960	4,3772	10.929	50.784
13/04/2017	4,4054	4,3395	4,3866	4,3960	11.301	52.460
12/04/2017	4,4525	4,3395	4,4525	4,3584	10.474	48.689
11/04/2017	4,4713	4,3584	4,4431	4,4149	10.313	48.366
10/04/2017	4,4337	4,3678	4,3772	4,4243	10.472	48.885
07/04/2017	4,4243	4,3207	4,3772	4,4243	34.242	159.166
06/04/2017	4,3960	4,3113	4,3772	4,3678	12.884	59.450
05/04/2017	4,4054	4,3207	4,3678	4,3395	13.409	61.910
04/04/2017	4,4431	4,3395	4,4431	4,4243	26.740	124.245
03/04/2017	4,4431	4,3395	4,4054	4,4431	33.734	156.986
31/03/2017	4,3960	4,3301	4,3584	4,3960	10.033	46.406
30/03/2017	4,4149	4,3207	4,3960	4,3207	28.388	131.350
29/03/2017	4,4807	4,3772	4,4807	4,3772	30.395	142.390
28/03/2017	4,4807	4,3960	4,4713	4,4713	28.539	134.145
27/03/2017	4,5184	4,3866	4,4149	4,3960	21.074	99.230
24/03/2017	4,4619	4,3772	4,3960	4,4149	13.184	61.777
23/03/2017	4,4713	4,3678	4,3772	4,3960	16.489	77.589
22/03/2017	4,4902	4,3772	4,4243	4,3866	19.574	92.178
21/03/2017	4,5090	4,3301	4,3301	4,3960	26.250	123.552
20/03/2017	4,4713	4,2454	4,3772	4,3772	24.988	116.442
17/03/2017	4,4149	4,3301	4,3960	4,3301	7.374	34.247
16/03/2017	4,3960	4,3301	4,3960	4,3866	6.295	29.254
15/03/2017	4,4054	4,2360	4,3113	4,4054	18.107	82.677
14/03/2017	4,4431	4,2737	4,4431	4,2737	24.341	112.165
13/03/2017	4,4431	4,3678	4,3772	4,4149	8.946	41.895
10/03/2017	4,4525	4,3490	4,3678	4,4525	13.609	63.795
09/03/2017	4,4149	4,3395	4,3960	4,4149	29.365	137.395
08/03/2017	4,4149	4,3019	4,3019	4,4149	15.452	71.650
07/03/2017	4,3772	4,3113	4,3301	4,3490	8.029	37.110
06/03/2017	4,3772	4,2642	4,3678	4,2737	9.523	43.898
03/03/2017	4,3960	4,3301	4,3678	4,3678	7.003	32.471
02/03/2017	4,3772	4,3019	4,3207	4,3678	6.775	31.190
01/03/2017	4,3960	4,3113	4,3301	4,3772	25.325	117.236
28/02/2017	4,4149	4,2925	4,3678	4,2925	24.841	115.367
24/02/2017	4,3678	4,2454	4,3113	4,3678	13.391	61.388
23/02/2017	4,3207	4,1795	4,1889	4,3207	10.809	48.518
22/02/2017	4,3301	4,2266	4,2266	4,2454	27.161	123.824
21/02/2017	4,2266	4,1513	4,1889	4,1983	9.963	44.379
20/02/2017	4,2078	4,0948	4,1419	4,1419	11.666	51.269
17/02/2017	4,2360	4,1042	4,2172	4,1325	25.608	113.629
16/02/2017	4,2360	4,0760	4,1795	4,2172	24.789	108.867
15/02/2017	4,2737	4,0760	4,2078	4,1889	18.750	83.816
14/02/2017	4,2548	3,9913	4,0289	4,2548	35.087	154.508
13/02/2017	4,1042	4,0101	4,0666	4,0289	9.607	41.430
10/02/2017	4,0948	3,9536	4,0383	4,0854	16.754	72.147
09/02/2017	4,0289	3,9536	3,9630	3,9630	14.546	61.528
08/02/2017	4,0854	3,9536	4,0666	3,9630	22.837	97.254
07/02/2017	4,1230	4,0289	4,0760	4,0477	25.419	109.954
06/02/2017	4,0760	4,0101	4,0195	4,0477	13.109	56.424
03/02/2017	4,0948	4,0477	4,0477	4,0666	7.022	30.314
02/02/2017	4,1042	3,9913	3,9913	4,0760	26.116	112.267
01/02/2017	4,1136	4,0101	4,1136	4,0101	19.639	84.142
31/01/2017	4,1325	4,0007	4,1325	4,0101	32.918	140.895
30/01/2017	4,2548	4,0477	4,1983	4,1136	15.569	68.837
27/01/2017	4,3490	4,1795	4,3019	4,2172	41.602	187.212
26/01/2017	4,3490	4,2831	4,3207	4,2925	12.242	56.002
25/01/2017	4,3960	4,3019	4,3490	4,3490	8.120	37.535
24/01/2017	4,3772	4,3301	4,3772	4,3584	5.690	26.365
23/01/2017	4,3772	4,2831	4,2831	4,3678	9.497	43.881
20/01/2017	4,3866	4,2831	4,3584	4,3395	11.809	54.411
19/01/2017	4,3960	4,3113	4,3113	4,3490	4.804	22.195
18/01/2017	4,3584	4,3019	4,3584	4,3113	6.259	28.776
17/01/2017	4,4054	4,3207	4,3395	4,3301	26.873	125.007
16/01/2017	4,4243	4,2925	4,3113	4,4054	31.325	145.037
13/01/2017	4,4807	4,3678	4,4807	4,3960	17.516	82.029
12/01/2017	4,5278	4,4431	4,4902	4,4525	18.620	88.653
11/01/2017	4,6031	4,5184	4,5655	4,5278	4.700	22.801
10/01/2017	4,6502	4,5372	4,6219	4,5843	15.679	76.417
09/01/2017	4,6125	4,4149	4,4337	4,5843	26.370	126.987
05/01/2017	4,4996	4,3960	4,3960	4,4149	9.133	42.994
04/01/2017	4,4807	4,3960	4,4713	4,3960	14.165	66.825
03/01/2017	4,5184	4,4337	4,4996	4,4431	13.538	64.256
02/01/2017	4,6219	4,4713	4,4807	4,4807	13.491	64.762

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
10:33:43.527	29.169,00	7,02	7,00	7,02	7,03
10:33:43.494	29.166,00	7,02	1,00	7,02	7,03
10:33:43.413	29.126,00	7,03	500,00	7,03	7,04
10:30:03.713	16.628,00	7,08	7,00	7,00	7,08
10:30:02.822	16.459,00	7,02	56,00	7,04	7,09
10:30:02.822	16.458,00	7,02	100,00	7,04	7,09
10:30:02.822	16.457,00	7,03	100,00	7,04	7,09
10:30:02.822	16.456,00	7,04	2,00	7,04	7,09

Realtime ΓΔ	-0,90 -0,07% 1.383,70
Τζίρος	7.58 εκ
Τελ. Ενημ.	10:53
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	18964.94	-0.2096%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05346
EUR/CHF	0.93086
USD/ZAR	18.1598
Όλες οι Ισοτιμίες

BTC/USD	96924.5
Χρυσός	2668.93

Αγορές

Premium Services

Χρηματιστήριο \

LAMDA DEVELOPMENT Α.Ε.

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

LAMDA DEVELOPMENT Α.Ε.

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV