Χρηματιστήριο \

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΚΟ)

ΣΑΡ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Είδη Προσωπ. Φροντ.
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA FTSEGTI HELMSI ASIP ΔΠΠ ATHEX_ESG FTSE_CS
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

10,8600

Τελ. Ενημ.:

13:57

0,28 2,00%

Συν.Όγκος 11911
Όγκος πακέτων 0
Όγκος τελ.πράξης 92
Τζίρος 128643
Πράξεις 154

Αγορά

2 Εντολές 536 x 10,840

Πώληση

1 Εντολές 408 x 10,860

Saleside SSSSSBSSBBBBSSBBBBBBBSSSSSSSSS
Bid Ask Ratio 1.3:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

10,5200 10,9200

Άνοιγμα 10,58

Χαμ. 52 εβδ. Υψ. 52 εβδ.

7,67 11,94

Άνοιγμα τελευτ. δημοπρ. 10.5800
Όγκος ανοιγ. τελ. δημ. 54

Προηγ. Κλείσιμο

10.5800 0.2000 1.9268 %

Μέσος σταθμικό 10.8004
Εμπορευσιμότητα 0.0178
Κεφαλαιοποίηση € 725997114 εκ
Αρ. Μετοχών 66850563

Απόδοση

Αρχή εβδ.

1,34%

7 ημερών

-2,40%

1 μηνός

-3,99%

3 μηνών

3,52%

6 μηνών

-7,36%

1 έτους

26,10%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

21/11/2024 08:36

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. - Αγορά Ιδίων Μετοχών

20/11/2024 17:06

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ: Γνωστοποίηση συναλλαγών

20/11/2024 08:25

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. - Αγορά Ιδίων Μετοχών

19/11/2024 08:03

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. - Αγορά Ιδίων Μετοχών

18/11/2024 08:37

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. - Αγορά Ιδίων Μετοχών

15/11/2024 08:54

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. - Αγορά Ιδίων Μετοχών

14/11/2024 08:24

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. - Αγορά Ιδίων Μετοχών

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	10,7200	10,3800	10,3800	10,5800	32.521	344.359
19/11/2024	10,4200	10,2000	10,2000	10,3800	55.100	567.336
18/11/2024	10,4000	9,8600	10,4000	10,2000	90.150	913.418
15/11/2024	10,9200	10,3800	10,8400	10,4400	53.817	568.082
14/11/2024	10,9000	10,8200	10,9000	10,8400	20.509	223.009
13/11/2024	11,0000	10,8400	10,8600	10,8400	78.900	863.777
12/11/2024	11,0600	10,8000	10,8000	10,8200	16.098	175.285
11/11/2024	11,4800	10,8400	11,0800	10,8400	98.561	1.103.651
08/11/2024	11,2800	10,9000	10,9600	11,1200	74.123	813.956
07/11/2024	11,0200	10,9600	11,0200	11,0200	8.273	90.960
06/11/2024	11,0200	10,8400	10,9200	11,0000	49.008	536.474
05/11/2024	11,0400	10,8600	11,0200	10,8600	19.125	209.538
04/11/2024	11,1000	10,9800	11,0000	11,0000	61.917	681.638
01/11/2024	11,1200	10,9000	11,0800	10,9400	22.023	242.075
31/10/2024	11,2400	10,9800	11,0200	11,0200	53.240	590.653
30/10/2024	11,0000	10,9400	11,0000	11,0000	28.242	310.040
29/10/2024	11,0400	10,9000	10,9800	10,9000	37.925	415.590
25/10/2024	11,0200	10,9200	11,0000	10,9200	19.182	210.545
24/10/2024	11,0400	10,9400	11,0200	10,9800	15.993	175.684
23/10/2024	11,0800	10,9200	11,0400	10,9800	19.962	219.446
22/10/2024	11,1000	10,9600	11,0800	10,9600	30.811	339.360
21/10/2024	11,2600	11,0200	11,1400	11,0200	11.166	123.982
18/10/2024	11,1600	11,0200	11,0800	11,0600	12.632	140.232
17/10/2024	11,1400	11,0400	11,0400	11,0400	18.091	200.650
16/10/2024	11,1400	10,9000	10,9000	11,0400	14.377	158.951
15/10/2024	11,6000	10,7800	10,7800	10,9200	85.590	937.163
14/10/2024	10,9000	10,7200	10,8200	10,7200	20.293	219.032
11/10/2024	10,8600	10,7400	10,8400	10,8200	14.273	154.096
10/10/2024	10,9600	10,7800	10,8600	10,7800	21.283	231.509
09/10/2024	10,9000	10,7600	10,8000	10,8200	8.525	92.556
08/10/2024	10,8800	10,6400	10,7400	10,8200	30.271	325.663
07/10/2024	10,9600	10,6600	10,9400	10,6600	21.519	233.040
04/10/2024	10,9800	10,8400	10,8400	10,8600	13.627	148.477
03/10/2024	10,9400	10,7600	10,8000	10,8000	19.821	214.740
02/10/2024	10,9000	10,5600	10,8600	10,7400	43.138	464.440
01/10/2024	10,9200	10,8400	10,9200	10,8600	50.812	552.481
30/09/2024	11,0000	10,8600	10,9800	10,8800	41.787	455.802
27/09/2024	11,0400	10,8800	10,9400	10,9600	43.009	469.358
26/09/2024	11,0800	10,8600	10,9000	10,8800	35.397	387.837
25/09/2024	10,9600	10,8800	10,9000	10,9000	27.480	299.925
24/09/2024	11,1000	10,8600	11,0000	10,8600	64.964	713.732
23/09/2024	10,9400	10,8400	10,8600	10,8800	78.181	851.008
20/09/2024	10,9600	10,8000	10,9400	10,8000	52.092	565.873
19/09/2024	11,0600	10,8200	10,8200	10,9400	52.120	570.007
18/09/2024	10,9600	10,7800	10,9400	10,8000	25.325	275.468
17/09/2024	11,0600	10,9000	10,9800	10,9000	47.060	515.728
16/09/2024	11,0800	10,9200	10,9600	10,9200	37.961	416.988
13/09/2024	11,0600	10,9600	11,0200	10,9600	21.913	241.324
12/09/2024	11,0600	10,9200	10,9400	10,9200	39.423	433.333
11/09/2024	11,0400	10,8200	10,9600	10,9200	19.640	215.451
10/09/2024	11,0800	10,8000	11,0000	10,9600	26.460	290.815
09/09/2024	11,4800	10,9400	11,0600	11,0000	70.910	796.828
06/09/2024	11,2400	10,9200	10,9800	11,1000	76.428	842.672
05/09/2024	11,2000	10,5600	10,8000	10,8800	266.283	2.908.774
04/09/2024	10,8000	10,5200	10,6400	10,7800	22.775	243.469
03/09/2024	10,7400	10,2400	10,2800	10,7000	122.882	1.296.464
02/09/2024	10,2800	10,0200	10,0400	10,2400	16.724	170.049
30/08/2024	10,1600	9,9200	10,1000	9,9400	80.355	809.979
29/08/2024	10,2400	10,0600	10,2200	10,2000	19.807	201.759
28/08/2024	10,3400	9,9900	10,1000	10,2000	87.946	896.403
27/08/2024	10,3000	10,0600	10,3000	10,0600	40.984	415.993
26/08/2024	10,2200	10,1200	10,2200	10,1800	23.618	239.933
23/08/2024	10,3000	10,1000	10,2000	10,1200	61.072	624.212
22/08/2024	10,4800	10,1800	10,2400	10,2000	14.153	144.976
21/08/2024	10,4400	10,1800	10,2800	10,1800	32.814	337.110
20/08/2024	10,3800	10,2000	10,3200	10,2200	9.646	99.105
19/08/2024	10,4200	10,2800	10,4000	10,2800	12.489	129.351
16/08/2024	10,5800	10,3600	10,5200	10,3800	37.634	394.308
14/08/2024	10,6800	10,5800	10,6400	10,5800	5.792	61.601
13/08/2024	10,8200	10,5200	10,7600	10,6800	7.255	77.488
12/08/2024	10,8200	10,6400	10,7400	10,7400	8.956	96.479
09/08/2024	10,8000	10,4200	10,4400	10,8000	39.269	413.251
08/08/2024	10,6000	10,2400	10,5400	10,3600	23.186	240.331
07/08/2024	10,7600	10,4800	10,4800	10,5400	12.044	127.852
06/08/2024	10,5800	10,2800	10,2800	10,5000	24.425	256.302
05/08/2024	10,6000	9,4500	9,4500	10,2800	19.989	202.415
01/08/2024	11,0000	10,8400	10,9400	10,9800	47.320	517.563
31/07/2024	11,0800	10,8200	10,8800	10,9800	22.422	245.727
30/07/2024	10,9000	10,6600	10,8400	10,8000	27.132	294.170
29/07/2024	10,9000	10,8200	10,9000	10,8400	30.327	329.788
26/07/2024	11,0400	10,8600	10,9000	10,9000	24.448	268.385
25/07/2024	11,0000	10,7800	10,9600	10,9200	21.374	232.717
24/07/2024	11,1800	10,9600	11,0200	11,0000	20.407	224.801
23/07/2024	11,3600	11,0600	11,0600	11,1400	27.148	303.567
22/07/2024	11,3000	11,1200	11,1400	11,1800	49.414	552.650
19/07/2024	11,2400	11,0800	11,2200	11,0800	23.626	262.752
18/07/2024	11,4000	11,1800	11,2000	11,2200	17.895	202.437
17/07/2024	11,4000	11,1000	11,4000	11,1000	10.942	122.539
16/07/2024	11,5200	11,3400	11,5200	11,4000	9.717	110.786
15/07/2024	11,5400	11,4200	11,5000	11,5000	56.954	654.734
12/07/2024	11,5200	11,3400	11,4200	11,4400	29.097	333.219
11/07/2024	11,5000	11,3800	11,4000	11,4200	97.008	1.108.469
10/07/2024	11,5000	11,1000	11,4600	11,4200	122.466	1.396.738
09/07/2024	11,5600	11,4200	11,5600	11,5000	81.437	935.688
08/07/2024	11,8600	11,3800	11,6200	11,5600	72.183	834.842
05/07/2024	12,0000	11,1400	11,2600	11,6000	24.848	287.178
04/07/2024	11,0600	10,8800	10,8800	11,0000	46.581	512.161
03/07/2024	11,2000	10,8600	11,1800	10,9000	33.404	368.511
02/07/2024	11,2000	10,9200	10,9800	11,2000	17.021	187.375
01/07/2024	11,0200	10,8000	10,8000	10,9800	19.015	208.923
28/06/2024	11,0000	10,8000	10,8200	10,8000	23.395	254.878
27/06/2024	11,0800	10,8600	11,0000	10,8600	20.102	219.759
26/06/2024	11,0600	10,9400	11,0000	11,0000	14.004	154.059
25/06/2024	11,1000	10,8400	10,8400	11,0000	85.584	940.835
21/06/2024	11,2000	10,9200	11,1800	10,9200	122.473	1.341.048
20/06/2024	11,2200	11,0600	11,1800	11,1800	42.870	478.804
18/06/2024	11,1600	11,0000	11,1000	11,0000	29.028	321.806
17/06/2024	11,1600	10,9800	11,0400	11,0200	15.767	174.353
14/06/2024	11,2200	11,0000	11,2000	11,0000	39.503	439.681
13/06/2024	11,2000	11,0800	11,1000	11,1800	12.297	137.120
12/06/2024	11,3000	11,1000	11,2600	11,1000	21.842	244.013
11/06/2024	11,5800	11,1400	11,5800	11,1800	30.482	343.697
10/06/2024	11,6400	11,3200	11,3200	11,3600	14.997	171.614
07/06/2024	11,4200	11,2800	11,4000	11,3200	43.878	496.791
06/06/2024	11,4600	11,3400	11,3600	11,3800	11.782	134.279
05/06/2024	11,4400	11,2800	11,3200	11,3000	23.757	268.908
04/06/2024	11,4200	11,1400	11,1400	11,2600	12.328	138.985
03/06/2024	11,9800	11,0200	11,0800	11,0400	63.365	718.840
31/05/2024	11,1000	10,9800	11,0000	10,9800	113.044	1.243.310
30/05/2024	11,1000	10,9200	11,1000	11,0200	53.859	591.650
29/05/2024	11,1600	10,9600	11,0600	11,0600	58.316	645.004
28/05/2024	11,3000	11,0000	11,2200	11,0000	29.998	331.788
27/05/2024	11,3600	11,1400	11,1600	11,1800	53.986	606.596
24/05/2024	11,2000	11,0200	11,1200	11,1200	92.536	1.027.003
23/05/2024	11,2800	11,0000	11,1800	11,1200	45.264	503.258
22/05/2024	11,4000	10,9000	11,4000	11,1400	80.539	899.711
21/05/2024	11,4200	11,2800	11,3600	11,3600	20.120	228.131
20/05/2024	11,4200	11,2000	11,2000	11,4200	29.284	332.256
17/05/2024	11,6000	11,2000	11,2200	11,2000	81.429	923.422
16/05/2024	11,4600	11,3400	11,4000	11,3800	44.720	509.471
15/05/2024	11,4200	11,3400	11,3600	11,4000	141.244	1.606.904
14/05/2024	11,4000	11,3200	11,3400	11,3600	26.308	299.000
13/05/2024	11,7000	11,0000	11,0000	11,3000	59.919	679.652
09/05/2024	11,7000	11,5800	11,6000	11,6000	33.020	384.650
08/05/2024	11,8000	11,6000	11,8000	11,6000	56.116	658.120
02/05/2024	12,0200	11,7000	11,9800	11,8400	23.262	275.831
30/04/2024	11,9400	11,8000	11,9400	11,9000	71.678	851.123
29/04/2024	12,1600	11,8000	11,8000	11,9400	48.542	578.509
26/04/2024	11,8600	11,6000	11,6000	11,7800	104.538	1.232.700
25/04/2024	12,0000	11,5800	11,9200	11,5800	85.112	1.007.447
24/04/2024	12,4400	11,8800	11,9000	11,8800	96.934	1.166.538
23/04/2024	11,8800	11,5400	11,5400	11,7600	22.441	265.027
22/04/2024	11,8400	11,4200	11,5000	11,5400	64.542	743.622
19/04/2024	11,5400	11,4200	11,4200	11,5000	19.389	222.498
18/04/2024	11,5400	11,3000	11,3000	11,3800	96.747	1.104.456
17/04/2024	11,4600	11,2600	11,2600	11,3000	31.658	358.076
16/04/2024	11,5400	11,2200	11,4000	11,2400	113.582	1.287.166
15/04/2024	11,5000	11,0000	11,0000	11,4000	198.766	2.242.672
12/04/2024	11,2600	11,0800	11,2000	11,2000	101.855	1.135.778
11/04/2024	11,4000	10,9400	11,3200	11,1000	58.197	648.749
10/04/2024	11,4600	11,2800	11,4600	11,2800	48.686	553.102
09/04/2024	11,4800	11,3400	11,4800	11,3600	26.463	301.502
08/04/2024	11,5000	11,3000	11,4000	11,4000	14.753	168.475
05/04/2024	11,4800	11,1600	11,4800	11,3800	29.299	332.772
04/04/2024	11,9200	11,6800	11,7600	11,7600	15.399	181.139
03/04/2024	11,9800	11,6200	11,7000	11,6600	63.294	747.163
02/04/2024	12,4400	11,5600	11,7400	11,6600	53.227	627.041
28/03/2024	11,9600	11,5400	11,5400	11,7400	44.565	527.839
27/03/2024	11,6600	11,4000	11,4000	11,6000	22.152	255.905
26/03/2024	11,5800	11,0000	11,0000	11,4000	37.881	432.060
22/03/2024	11,1600	10,7000	10,8000	11,0000	43.880	484.196
21/03/2024	10,9800	10,6400	10,7000	10,7400	17.013	183.232
20/03/2024	11,0000	10,4600	10,9000	10,5800	43.340	465.454
19/03/2024	11,2000	10,5800	11,2000	10,9000	38.025	412.881
14/03/2024	10,5400	10,2200	10,2600	10,3400	108.808	1.130.168
13/03/2024	10,2400	9,8300	9,8300	10,2000	28.248	285.032
12/03/2024	9,8600	9,4800	9,4800	9,7900	147.857	1.441.550
11/03/2024	9,7500	9,3400	9,6700	9,4500	47.607	454.534
08/03/2024	9,6700	9,4500	9,4500	9,6700	40.224	385.643
06/03/2024	9,6700	9,5000	9,5800	9,5800	10.991	105.313
05/03/2024	9,6500	9,4700	9,5000	9,5800	11.707	111.901
04/03/2024	9,5400	9,4500	9,5100	9,5000	20.404	193.736
01/03/2024	9,4800	9,1700	9,2400	9,4800	13.187	123.051
29/02/2024	9,5300	9,1700	9,3700	9,1700	71.950	668.168
28/02/2024	9,5800	9,1500	9,5800	9,3700	26.922	250.443
27/02/2024	9,7500	9,3600	9,7300	9,3800	20.426	192.907
26/02/2024	9,7500	9,4000	9,7400	9,7500	22.573	216.654
23/02/2024	9,7700	9,4000	9,7000	9,5300	12.907	122.976
22/02/2024	9,7300	9,4500	9,5500	9,7000	29.214	279.927
21/02/2024	9,4000	9,2200	9,4000	9,4000	29.639	276.150
20/02/2024	9,5000	9,3700	9,5000	9,4500	9.527	89.712
19/02/2024	9,4900	9,2400	9,4500	9,4300	18.571	173.222
16/02/2024	9,6200	9,3800	9,6200	9,4500	27.629	260.825
14/02/2024	9,6500	9,3100	9,5900	9,5000	16.304	154.623
13/02/2024	9,6100	9,3200	9,6100	9,5000	22.213	209.987
12/02/2024	9,6000	9,3700	9,6000	9,5400	10.700	101.340
09/02/2024	9,8900	9,5000	9,8900	9,5000	33.136	316.190
07/02/2024	9,8000	8,9500	8,9500	9,6700	97.629	921.840
06/02/2024	9,2100	9,0000	9,1900	9,1600	69.243	633.571
05/02/2024	9,2300	8,9200	8,9200	9,2300	29.218	267.393
02/02/2024	9,0500	8,8100	8,8100	8,9000	36.805	328.839
01/02/2024	8,8000	8,5000	8,7800	8,7600	391.637	3.371.159
31/01/2024	8,8000	8,5000	8,5700	8,7800	25.672	224.316
30/01/2024	8,6000	8,4300	8,6000	8,5600	34.093	291.114
29/01/2024	8,6500	8,5400	8,6400	8,6000	117.644	1.014.952
26/01/2024	8,8000	8,4500	8,4500	8,6400	97.837	840.413
25/01/2024	8,6200	8,4600	8,5000	8,5000	66.955	569.800
24/01/2024	8,5700	8,4700	8,5300	8,5700	25.188	214.686
23/01/2024	8,8000	8,5000	8,7000	8,5100	24.785	215.629
22/01/2024	8,8000	8,7000	8,7200	8,7000	26.384	230.686
19/01/2024	8,7800	8,6700	8,7500	8,7200	36.305	316.784
18/01/2024	8,7800	8,6600	8,7400	8,7500	28.103	245.680
16/01/2024	8,8300	8,5200	8,8200	8,7500	29.206	255.393
15/01/2024	8,9300	8,7200	8,7200	8,8400	60.603	534.665
12/01/2024	8,6900	8,5200	8,5800	8,6900	11.177	96.193
11/01/2024	8,7700	8,4500	8,6500	8,5600	29.731	256.247
10/01/2024	8,7200	8,6300	8,6500	8,6400	30.708	266.022
09/01/2024	8,7000	8,5300	8,5500	8,6300	45.838	395.915
08/01/2024	8,5300	8,3200	8,3200	8,5000	65.941	559.424
05/01/2024	8,3800	8,2500	8,3500	8,3200	48.764	405.427
04/01/2024	8,3800	8,1800	8,1800	8,3500	26.878	222.116
03/01/2024	8,3500	8,1800	8,2600	8,2000	60.258	495.913
02/01/2024	8,4600	8,2800	8,4000	8,2800	34.753	290.039
29/12/2023	8,4500	8,3000	8,4200	8,3800	34.807	291.798
27/12/2023	8,4500	8,3500	8,3500	8,4500	45.203	380.727
22/12/2023	8,4000	8,3100	8,3800	8,3500	63.300	528.773
21/12/2023	8,3900	8,0800	8,1400	8,3800	79.583	657.877
20/12/2023	8,1800	7,9200	8,0900	8,1100	252.172	2.013.586
19/12/2023	8,0900	7,9200	8,0000	8,0000	149.343	1.194.131
18/12/2023	8,0800	7,9700	8,0100	8,0000	45.279	362.565
15/12/2023	8,2900	8,0000	8,1800	8,0000	53.335	429.686
14/12/2023	8,2900	8,1000	8,1000	8,1800	133.696	1.091.283
13/12/2023	8,2700	8,0500	8,0600	8,0600	48.443	393.822
12/12/2023	8,2600	7,9400	7,9800	8,0800	236.890	1.912.677
11/12/2023	7,9800	7,8900	7,8900	7,9800	25.765	204.466
08/12/2023	7,9100	7,7200	7,7200	7,8900	88.958	693.718
07/12/2023	7,8500	7,6600	7,8500	7,6700	111.505	866.723
06/12/2023	7,9700	7,7300	7,9700	7,8500	371.290	2.897.884
05/12/2023	8,0500	7,9200	8,0500	7,9400	30.699	244.560
04/12/2023	8,1000	7,9400	8,0000	8,0300	31.895	254.612
01/12/2023	8,0300	7,8000	7,8300	8,0000	126.702	1.005.689
30/11/2023	8,1600	7,7700	8,0900	7,8300	192.446	1.513.273
29/11/2023	8,2800	8,0500	8,1400	8,0500	21.708	176.173
28/11/2023	8,4800	8,1200	8,4800	8,1200	15.347	125.998
27/11/2023	8,5000	7,9500	8,1100	8,5000	33.867	277.771
24/11/2023	8,2200	8,0200	8,1800	8,0500	12.377	100.049
23/11/2023	8,2600	8,0800	8,1400	8,1800	16.239	132.530
22/11/2023	8,2900	8,0300	8,0800	8,0800	26.873	217.573
21/11/2023	8,4600	8,0800	8,4400	8,0800	31.245	256.171
20/11/2023	8,5600	8,3800	8,5000	8,3900	11.938	100.814
17/11/2023	8,5600	8,4000	8,4900	8,5000	26.496	224.814
16/11/2023	8,5200	7,9800	7,9800	8,5000	59.476	501.514
15/11/2023	8,5200	8,1400	8,1400	8,3100	28.718	239.624
14/11/2023	8,3400	7,9700	7,9700	8,1300	16.759	137.193
13/11/2023	8,1200	7,9000	7,9000	8,0000	30.438	245.295
10/11/2023	7,9900	7,8800	7,9600	7,9000	517.224	4.036.581
09/11/2023	8,1000	7,9800	8,0400	8,0000	8.202	65.867
08/11/2023	8,0700	7,8200	8,0500	8,0700	87.322	686.750
07/11/2023	8,0400	7,9100	7,9500	8,0000	46.651	373.116
06/11/2023	7,9400	7,8800	7,9400	7,9400	19.965	158.072
03/11/2023	7,9600	7,8600	7,9600	7,9400	91.857	724.347
02/11/2023	7,9600	7,8300	7,9000	7,9600	163.150	1.288.065
01/11/2023	7,9600	7,8500	7,9000	7,9000	11.034	87.193
31/10/2023	7,9500	7,7700	7,9500	7,8500	163.425	1.281.743
30/10/2023	8,0600	7,7200	7,7200	7,9400	32.034	252.499
27/10/2023	7,7500	7,5600	7,6200	7,7500	18.888	144.753
26/10/2023	7,6800	7,4000	7,5100	7,6400	81.489	613.820
25/10/2023	7,7500	7,5000	7,7300	7,5000	18.312	138.532
24/10/2023	7,8400	7,4800	7,4800	7,7200	28.552	217.404
23/10/2023	7,6900	7,4400	7,6800	7,5000	17.135	129.046
20/10/2023	7,6900	7,4600	7,5700	7,6800	137.531	1.034.921
19/10/2023	7,7300	7,5000	7,5000	7,5200	14.624	111.613
18/10/2023	7,7000	7,4300	7,5100	7,5200	24.897	188.345
17/10/2023	7,7700	7,5000	7,5000	7,5200	32.168	246.136
16/10/2023	7,8800	7,6500	7,8100	7,6500	64.593	500.257
13/10/2023	7,9000	7,7600	7,8800	7,9000	78.331	613.943
12/10/2023	7,8900	7,7100	7,7300	7,8000	56.117	437.862
11/10/2023	7,8000	7,5600	7,6400	7,7000	56.256	434.860
10/10/2023	7,6200	7,2300	7,3000	7,6200	61.027	451.478
09/10/2023	7,3400	7,2200	7,3400	7,3000	22.133	160.985
05/10/2023	7,4800	7,2800	7,4800	7,3000	181.528	1.336.517
04/10/2023	7,4500	7,2800	7,3300	7,3200	44.011	323.506
03/10/2023	7,5400	7,3000	7,4400	7,3200	25.217	187.599
02/10/2023	7,5000	7,3500	7,3500	7,4100	21.738	161.417
29/09/2023	7,5300	7,3100	7,3100	7,3500	37.247	275.255
28/09/2023	7,5700	7,3200	7,5400	7,3600	23.448	174.538
27/09/2023	7,5000	7,1000	7,2500	7,5000	51.268	372.966
21/09/2023	7,5600	7,2800	7,5500	7,4000	34.915	258.880
20/09/2023	7,5800	7,3800	7,5600	7,5700	50.863	380.300
19/09/2023	7,7500	7,5300	7,7400	7,5300	33.103	251.038
18/09/2023	7,8700	7,6400	7,8700	7,7400	42.648	332.450
14/09/2023	7,9000	7,6100	7,6300	7,8300	34.673	270.391
13/09/2023	7,9100	7,6300	7,8500	7,6300	30.770	236.463
12/09/2023	8,1400	7,8000	8,0800	7,8500	249.668	2.000.695
11/09/2023	8,0600	7,8700	7,8800	8,0000	40.874	326.504
08/09/2023	7,9000	7,7500	7,8000	7,8800	10.053	78.530
07/09/2023	7,9400	7,6500	7,8900	7,8000	37.612	295.007
06/09/2023	7,9500	7,7400	7,8400	7,8900	15.811	124.536
05/09/2023	7,9000	7,6900	7,7300	7,8400	25.805	201.198
04/09/2023	7,8500	7,7000	7,8300	7,7800	14.488	113.030
31/08/2023	7,8400	7,6500	7,8400	7,7400	94.872	734.514
30/08/2023	7,8100	7,7100	7,8000	7,7800	117.592	915.926
29/08/2023	7,9500	7,7300	7,9500	7,8500	35.709	278.621
28/08/2023	8,0200	7,8400	7,8700	7,9500	177.008	1.403.958
25/08/2023	8,1000	7,7600	8,0100	7,8700	53.314	424.374
24/08/2023	8,1600	8,0000	8,0800	8,0200	68.812	559.948
22/08/2023	7,9300	7,5500	7,6900	7,9300	378.000	2.982.978
21/08/2023	7,9700	7,5900	7,9700	7,5900	68.966	528.517
18/08/2023	8,0800	7,8000	8,0600	7,8000	22.089	175.440
17/08/2023	8,2700	7,9100	7,9100	8,0200	35.215	282.488
16/08/2023	8,1900	7,9100	8,1400	7,9100	6.521	52.641
14/08/2023	8,4000	7,9000	8,4000	8,1900	10.887	88.593
11/08/2023	8,4600	8,0300	8,4600	8,2300	12.188	99.631
10/08/2023	8,4500	8,1200	8,1200	8,2600	59.626	495.830
09/08/2023	8,3900	7,9100	7,9100	8,3600	54.669	441.451
07/08/2023	7,9100	7,7300	7,8100	7,9100	17.782	139.741
04/08/2023	7,8500	7,6500	7,8100	7,8000	24.471	190.479
03/08/2023	7,8000	7,6000	7,8000	7,7400	11.104	85.290
02/08/2023	7,7000	7,5600	7,6000	7,6200	10.927	83.206
01/08/2023	7,8100	7,5700	7,6200	7,7200	31.284	240.654
28/07/2023	7,8200	7,5600	7,8200	7,8000	39.675	308.668
27/07/2023	7,8800	7,6300	7,6300	7,8500	24.696	192.321
26/07/2023	7,9200	7,7100	7,9200	7,7200	8.544	66.325
25/07/2023	7,8700	7,7100	7,8400	7,8700	28.064	218.983
24/07/2023	7,8900	7,8000	7,8000	7,8200	5.132	40.285
20/07/2023	7,8100	7,6100	7,6400	7,6500	79.144	605.696
19/07/2023	7,8300	7,6000	7,7900	7,6000	27.933	216.274
18/07/2023	7,8100	7,5000	7,5600	7,7400	13.483	103.587
17/07/2023	7,8600	7,5800	7,8400	7,5800	12.586	96.696
14/07/2023	7,9000	7,6600	7,9000	7,8800	14.383	112.141
13/07/2023	7,9300	7,6300	7,9300	7,7300	10.621	82.755
12/07/2023	7,9700	7,7700	7,9300	7,9000	15.362	121.222
11/07/2023	8,0000	7,8000	7,8500	7,9000	54.879	436.219
10/07/2023	7,9400	7,5500	7,5500	7,8000	68.393	530.364
06/07/2023	7,6600	7,4800	7,6500	7,6400	23.659	178.591
05/07/2023	7,7800	7,4100	7,4700	7,6600	76.289	571.223
04/07/2023	7,5300	7,3800	7,4700	7,5000	108.426	809.504
03/07/2023	7,5300	7,3900	7,4800	7,5300	21.196	158.647
29/06/2023	7,5800	7,3900	7,4800	7,4800	99.281	744.142
28/06/2023	7,5000	7,3200	7,4000	7,4800	55.951	413.948
27/06/2023	7,4300	7,2400	7,4000	7,4300	94.576	688.408
22/06/2023	7,5800	7,4000	7,5400	7,5200	23.224	174.193
21/06/2023	7,5500	7,3300	7,3800	7,5000	15.292	114.432
20/06/2023	7,5700	7,4000	7,5200	7,4100	7.116	53.049
19/06/2023	7,6000	7,4000	7,4900	7,5200	7.859	58.850
16/06/2023	7,7000	7,4400	7,7000	7,4400	294.367	2.226.949
14/06/2023	7,8000	7,5300	7,6100	7,8000	105.007	798.936
12/06/2023	7,7000	7,4600	7,5400	7,5200	21.873	166.486
09/06/2023	7,6000	7,4900	7,5800	7,6000	31.788	241.226
08/06/2023	7,7100	7,4400	7,5400	7,6500	24.820	188.933
31/05/2023	7,6900	7,4100	7,6900	7,4200	388.441	2.915.560
26/05/2023	7,4400	7,2400	7,3000	7,4000	30.628	226.011
24/05/2023	7,3400	7,2000	7,2800	7,2000	44.316	321.155
22/05/2023	7,6800	7,2400	7,4000	7,3400	30.694	230.921
17/05/2023	7,5000	7,2000	7,4700	7,2000	115.848	854.272
16/05/2023	7,6500	7,3700	7,4600	7,5000	109.785	818.109
15/05/2023	7,4000	7,2200	7,2800	7,4000	30.007	219.478
12/05/2023	7,3300	7,1700	7,2700	7,2800	42.112	306.265
10/05/2023	7,3500	7,1800	7,1800	7,2200	95.136	687.222
08/05/2023	7,2700	7,0500	7,1800	7,2700	71.368	511.757
05/05/2023	7,2400	7,0500	7,0500	7,2400	48.594	344.516
04/05/2023	7,0600	6,9400	7,0600	6,9600	2.670	18.689
02/05/2023	7,3000	6,9200	7,1100	7,2800	50.610	362.626
28/04/2023	7,1800	6,8500	6,9900	7,1800	171.024	1.204.825
26/04/2023	6,9400	6,7500	6,8000	6,9400	38.196	263.329
25/04/2023	6,8500	6,6400	6,7800	6,7600	77.471	523.342
24/04/2023	6,9300	6,7300	6,9300	6,8300	4.317	29.427
21/04/2023	6,8400	6,6700	6,7500	6,7500	130.806	883.309
19/04/2023	7,0600	6,8700	6,9500	7,0000	24.229	169.123
18/04/2023	6,9800	6,7300	6,8300	6,9000	44.924	309.602
13/04/2023	6,9200	6,7800	6,8100	6,7900	10.905	74.923
12/04/2023	6,9100	6,7000	6,9000	6,7000	313.483	2.150.079
04/04/2023	6,9400	6,7000	6,9400	6,8000	64.692	442.512
03/04/2023	7,0100	6,8500	6,8500	6,9000	110.584	764.418
31/03/2023	7,0000	6,6700	6,8300	6,8300	166.763	1.130.661
30/03/2023	6,8300	6,5700	6,6200	6,8000	221.346	1.494.566
29/03/2023	6,6600	6,3900	6,6600	6,5100	103.010	674.187
28/03/2023	6,6700	6,5300	6,5800	6,6700	12.397	82.001
27/03/2023	6,6700	6,4700	6,4700	6,5400	14.627	96.973
24/03/2023	6,8000	6,4500	6,8000	6,4500	18.375	120.932
23/03/2023	6,7100	6,5500	6,6600	6,6200	26.413	175.118
22/03/2023	6,8000	6,6100	6,7900	6,6100	17.699	118.599
21/03/2023	6,7900	6,6300	6,7600	6,7500	53.265	356.721
20/03/2023	6,9700	6,6900	6,9700	6,6900	16.737	113.383
17/03/2023	7,0700	6,6600	6,7200	6,9700	65.403	451.098
16/03/2023	6,8200	6,6300	6,7200	6,7200	47.524	319.343
15/03/2023	7,0700	6,6500	7,0400	6,6500	50.663	345.897
14/03/2023	7,0800	6,8800	7,0000	7,0800	56.543	394.906
13/03/2023	7,0100	6,5000	6,7000	7,0000	37.450	252.755
10/03/2023	6,9100	6,6900	6,9100	6,7100	15.735	106.397
09/03/2023	7,1000	6,7700	6,9500	6,9900	47.141	327.967
08/03/2023	7,1000	6,8500	7,0200	6,9500	9.355	64.900
07/03/2023	7,1300	6,9300	6,9300	6,9900	37.061	259.208
06/03/2023	7,3600	6,9500	7,3500	6,9500	22.888	164.350
03/03/2023	7,2500	7,1300	7,1700	7,2500	7.661	54.918
02/03/2023	7,2700	7,0800	7,2700	7,1900	270.491	1.949.837
01/03/2023	7,3200	7,2500	7,3200	7,3200	8.339	60.873
28/02/2023	7,3200	7,0500	7,1300	7,3200	123.028	886.244
24/02/2023	7,1000	7,0000	7,0800	7,0300	12.965	91.510
23/02/2023	7,2000	7,0800	7,1300	7,1300	18.371	130.935
22/02/2023	7,2400	7,1000	7,2000	7,1400	13.061	93.788
21/02/2023	7,4700	7,1600	7,4700	7,1600	22.773	165.438
20/02/2023	7,6000	7,3700	7,6000	7,3900	13.144	98.015
17/02/2023	7,6000	7,4700	7,5900	7,5000	17.774	134.265
16/02/2023	7,6000	7,5000	7,5400	7,5900	16.809	127.350
15/02/2023	7,6500	7,4400	7,6300	7,6500	20.386	154.235
14/02/2023	7,6700	7,5500	7,6700	7,5800	17.191	131.231
13/02/2023	7,6500	7,5000	7,5600	7,6500	10.082	76.379
10/02/2023	7,7600	7,4500	7,7600	7,5000	37.794	285.518
09/02/2023	7,8100	7,6500	7,8100	7,7600	24.166	186.359
08/02/2023	7,9000	7,6800	7,7600	7,7500	47.911	371.246
07/02/2023	7,7200	7,6000	7,6500	7,6900	28.896	221.606
06/02/2023	7,9200	7,5800	7,9200	7,6000	25.217	194.674
03/02/2023	7,9400	7,4400	7,7400	7,8100	34.739	271.473
02/02/2023	7,7200	7,4500	7,5600	7,7000	26.505	201.512
01/02/2023	7,7800	7,5000	7,7700	7,5000	82.800	637.443
31/01/2023	7,7800	7,3400	7,3800	7,7000	71.022	538.614
30/01/2023	7,5200	7,3000	7,3800	7,3000	19.906	146.433
27/01/2023	7,5000	7,4000	7,5000	7,4500	16.950	126.325
26/01/2023	7,7800	7,5000	7,6800	7,5000	52.789	405.261
25/01/2023	7,7900	7,5400	7,7400	7,6500	14.110	108.697
24/01/2023	7,9500	7,7900	7,9200	7,8100	25.109	197.676
23/01/2023	8,0000	7,5900	7,6500	7,9800	25.618	199.680
20/01/2023	7,5500	7,2200	7,4700	7,5500	13.759	101.203
19/01/2023	7,5700	7,2500	7,3100	7,4200	23.529	173.656
18/01/2023	7,3400	7,0800	7,1100	7,3100	156.441	1.141.401
17/01/2023	7,2800	7,0300	7,1100	7,1200	23.882	170.703
16/01/2023	7,3000	6,9900	7,0200	7,1000	12.430	88.385
13/01/2023	7,0400	6,7000	6,7000	7,0400	28.361	193.533
12/01/2023	6,8000	6,6200	6,8000	6,7100	75.420	506.162
11/01/2023	7,0000	6,7000	6,9900	6,7600	48.803	331.412
10/01/2023	6,9900	6,8200	6,8600	6,9700	17.290	119.350
09/01/2023	6,8600	6,7100	6,8100	6,8300	6.861	46.781
05/01/2023	6,8500	6,6800	6,7400	6,7500	30.059	203.196
04/01/2023	6,8400	6,7000	6,7800	6,7500	37.139	250.724
03/01/2023	6,7500	6,5800	6,6400	6,7400	60.943	404.920
02/01/2023	6,6300	6,4800	6,5500	6,5900	10.619	69.472
30/12/2022	6,5900	6,4800	6,5400	6,4900	33.558	219.209
29/12/2022	6,8700	6,5400	6,7800	6,5400	32.542	217.862
28/12/2022	6,6600	6,5400	6,6500	6,6400	50.574	335.300
27/12/2022	6,7600	6,6000	6,7600	6,6500	5.457	36.245
23/12/2022	6,7700	6,5200	6,6000	6,6100	20.307	134.984
22/12/2022	6,6100	6,4500	6,5600	6,5500	52.748	343.409
21/12/2022	6,7400	6,5600	6,6800	6,5600	75.373	495.490
20/12/2022	6,8000	6,6200	6,7000	6,7100	34.248	229.587
19/12/2022	6,7000	6,6000	6,6700	6,6800	14.145	93.939
16/12/2022	6,7500	6,5000	6,5500	6,5600	61.447	408.005
15/12/2022	6,7800	6,5000	6,7000	6,5000	39.234	260.622
14/12/2022	6,8000	6,6600	6,7700	6,7000	13.747	92.766
13/12/2022	6,7600	6,4400	6,4400	6,7600	38.024	254.611
12/12/2022	6,7000	6,4900	6,7000	6,5000	33.494	218.622
09/12/2022	6,7900	6,6000	6,7800	6,6900	53.370	356.673
08/12/2022	6,8500	6,6700	6,7000	6,8400	98.734	669.462
07/12/2022	6,7000	6,4500	6,6200	6,7000	30.019	196.314
06/12/2022	6,7800	6,3500	6,3500	6,5800	15.368	102.249
05/12/2022	6,7900	6,4500	6,5500	6,6800	10.375	68.079
02/12/2022	6,5500	6,2000	6,2000	6,5200	29.548	191.794
01/12/2022	6,5600	6,3600	6,5400	6,4800	26.830	172.956
30/11/2022	6,4800	6,1800	6,2900	6,4800	192.237	1.233.984
29/11/2022	6,3000	6,1000	6,1600	6,3000	61.331	377.071
28/11/2022	6,2100	6,0500	6,2100	6,1200	62.871	383.851
25/11/2022	6,2700	6,0600	6,2700	6,2200	521.903	3.194.095
24/11/2022	6,2200	6,0500	6,0500	6,2200	20.146	123.776
23/11/2022	6,2000	6,0100	6,1000	6,0100	8.491	51.454
22/11/2022	6,1900	5,9600	6,0400	6,1900	9.874	59.676
21/11/2022	6,0400	5,9200	5,9200	6,0300	209.312	1.259.012
18/11/2022	6,1800	5,9600	6,1800	5,9800	106.304	648.720
17/11/2022	6,1200	6,0400	6,0400	6,0900	19.445	118.500
16/11/2022	6,2000	5,9800	6,2000	6,0400	47.735	287.865
15/11/2022	6,2900	6,2000	6,2900	6,2400	95.811	596.174
14/11/2022	6,3000	6,2100	6,3000	6,2400	46.561	290.056
11/11/2022	6,3000	6,2100	6,3000	6,2100	10.054	63.034
10/11/2022	6,3000	6,2000	6,2600	6,2700	28.734	178.688
09/11/2022	6,2700	6,1000	6,1400	6,2000	10.867	67.068
08/11/2022	6,3000	6,1400	6,3000	6,2300	30.489	190.922
07/11/2022	6,3800	6,2400	6,3700	6,3000	16.029	101.131
04/11/2022	6,4300	6,2300	6,4300	6,3300	18.734	117.741
03/11/2022	6,3700	6,2500	6,3300	6,3700	6.783	42.850
02/11/2022	6,3700	6,1600	6,3700	6,2500	13.643	85.259
01/11/2022	6,4000	6,1400	6,4000	6,3000	21.180	133.449
31/10/2022	6,5300	6,3400	6,5200	6,3500	107.918	700.935
27/10/2022	6,4900	6,4500	6,4500	6,4700	7.389	47.806
26/10/2022	6,4500	6,2900	6,3300	6,4500	4.496	28.748
25/10/2022	6,4500	6,3000	6,4500	6,3000	12.365	78.879
24/10/2022	6,5400	6,1000	6,1000	6,3800	19.302	123.397
21/10/2022	6,5400	6,2700	6,2700	6,5400	19.667	125.140
20/10/2022	6,3200	6,2400	6,3000	6,2800	6.808	42.746
19/10/2022	6,5400	6,3000	6,5400	6,3000	4.754	30.634
18/10/2022	6,4800	6,3200	6,4200	6,4400	11.309	72.141
17/10/2022	6,3900	6,2000	6,2000	6,3000	7.048	44.509
14/10/2022	6,3300	6,1200	6,1200	6,2600	21.453	134.526
13/10/2022	6,3400	6,2000	6,2400	6,2200	20.470	127.358
12/10/2022	6,3100	6,1400	6,1900	6,1800	15.745	98.031
11/10/2022	6,2200	6,1500	6,1700	6,2200	15.380	95.238
10/10/2022	6,2000	6,0200	6,0200	6,1000	5.703	34.797
07/10/2022	6,2100	6,0000	6,1700	6,0000	5.635	34.689
06/10/2022	6,1900	6,0400	6,1000	6,1000	15.451	94.319
05/10/2022	6,3000	6,0000	6,2100	6,1000	12.893	79.129
04/10/2022	6,2400	6,1200	6,1800	6,2000	4.640	28.590
03/10/2022	6,1700	5,9900	5,9900	6,1200	10.367	63.273
30/09/2022	6,0900	6,0400	6,0500	6,0900	13.783	83.459
29/09/2022	6,0900	6,0000	6,0200	6,0000	19.121	114.939
28/09/2022	6,0400	5,9700	5,9700	6,0200	15.254	91.573
27/09/2022	6,0300	5,9000	5,9100	6,0000	14.733	87.980
26/09/2022	5,9000	5,7500	5,9000	5,8000	36.447	211.585
23/09/2022	5,9200	5,7800	5,8600	5,8600	11.058	64.748
22/09/2022	5,8600	5,8000	5,8400	5,8600	21.100	122.639
21/09/2022	6,0500	5,8400	5,9500	5,8400	6.838	40.899
20/09/2022	6,1600	6,0000	6,0100	6,0000	27.274	164.096
19/09/2022	6,2200	6,0700	6,2100	6,0700	7.631	47.037
16/09/2022	6,3000	5,9700	6,2100	6,2000	379.115	2.350.070
15/09/2022	6,2300	6,0500	6,1500	6,1700	51.958	318.991
14/09/2022	6,0800	5,9700	6,0000	6,0800	35.051	211.600
13/09/2022	6,1200	5,8400	6,0000	6,0800	37.381	224.277
12/09/2022	6,0700	5,7600	5,7600	6,0700	34.157	201.639
09/09/2022	5,9000	5,7000	5,8500	5,7600	127.008	731.284
08/09/2022	5,9600	5,6800	5,8700	5,8500	63.880	369.599
07/09/2022	6,1400	5,7800	6,1300	5,8600	95.467	561.383
06/09/2022	6,1500	6,0000	6,1000	6,0900	7.439	45.294
05/09/2022	6,2300	5,8500	6,1600	6,0200	44.033	264.474
02/09/2022	6,3000	6,1600	6,3000	6,1600	23.949	148.749
01/09/2022	6,2900	6,0600	6,0800	6,2500	39.758	243.837
31/08/2022	6,3800	6,0300	6,3800	6,0300	36.815	225.066
30/08/2022	6,7400	6,3100	6,7400	6,3100	30.209	195.162
29/08/2022	6,7500	6,5600	6,7300	6,6800	7.837	52.481
26/08/2022	6,8700	6,6100	6,8700	6,7200	7.470	50.617
25/08/2022	6,9200	6,7400	6,9200	6,7500	6.377	43.481
24/08/2022	6,8700	6,6500	6,6900	6,8700	15.598	105.448
23/08/2022	6,8300	6,7000	6,7000	6,7300	9.669	65.463
22/08/2022	6,8400	6,6800	6,7700	6,8300	18.250	123.726
19/08/2022	6,8300	6,6800	6,7400	6,8300	6.533	43.976
18/08/2022	6,8900	6,7200	6,7200	6,8000	5.216	35.705
17/08/2022	6,8900	6,6500	6,7300	6,8900	8.001	54.093
16/08/2022	6,9100	6,7300	6,9100	6,7300	12.357	84.105
12/08/2022	6,9300	6,7300	6,9100	6,7300	16.660	114.258
11/08/2022	6,9600	6,7400	6,9600	6,8700	17.810	121.978
10/08/2022	7,0800	6,8300	6,9700	6,8300	12.690	88.437
09/08/2022	7,0900	6,6300	6,9300	7,0900	73.647	510.900
08/08/2022	6,9900	6,7100	6,9700	6,8000	18.770	128.980
05/08/2022	7,0800	6,9000	7,0400	6,9000	6.942	48.511
04/08/2022	7,0500	6,9000	7,0400	6,9700	9.084	63.422
03/08/2022	7,0900	6,9300	7,0900	7,0500	11.455	80.257
02/08/2022	7,0900	6,7200	6,9000	7,0300	36.891	255.112
01/08/2022	6,9600	6,8300	6,8400	6,9600	9.445	65.026
29/07/2022	6,9600	6,7300	6,7500	6,9000	9.246	63.072
28/07/2022	6,9800	6,5900	6,5900	6,8100	84.449	562.752
27/07/2022	6,7200	6,5600	6,6900	6,6000	26.134	173.439
26/07/2022	6,7500	6,5200	6,6700	6,7000	136.604	902.037
25/07/2022	6,7800	6,5500	6,7800	6,5700	133.697	885.421
22/07/2022	6,9600	6,7200	6,7300	6,7700	171.792	1.163.446
21/07/2022	6,7500	6,5600	6,6500	6,7500	16.723	111.873
20/07/2022	6,7400	6,6000	6,7000	6,6000	12.519	83.822
19/07/2022	6,7500	6,6800	6,7500	6,7000	14.894	99.945
18/07/2022	6,7500	6,6400	6,7500	6,7500	27.877	186.918
15/07/2022	6,7500	6,5300	6,5800	6,7500	22.433	148.156
14/07/2022	6,7300	6,5500	6,5900	6,5900	131.852	883.323
13/07/2022	6,7500	6,6800	6,7500	6,7400	5.026	33.823
12/07/2022	6,7500	6,6800	6,7100	6,7500	28.861	193.901
11/07/2022	6,7000	6,5100	6,6500	6,6900	5.852	39.087
08/07/2022	6,7300	6,6200	6,6200	6,6200	41.860	279.848
07/07/2022	6,6300	6,4900	6,6200	6,6100	41.419	270.474
06/07/2022	6,7200	6,4200	6,6800	6,4200	12.394	81.493
05/07/2022	6,7500	6,3800	6,6000	6,6400	63.506	413.822
04/07/2022	6,7700	6,5400	6,6100	6,6400	5.729	37.710
01/07/2022	6,6000	6,3800	6,5300	6,5400	56.703	365.300
30/06/2022	6,7000	6,5200	6,7000	6,6000	69.466	458.736
29/06/2022	6,7500	6,7000	6,7000	6,7000	36.017	241.608
28/06/2022	6,7400	6,7000	6,7000	6,7000	36.512	244.816
27/06/2022	6,8100	6,6100	6,8000	6,7000	9.682	65.039
24/06/2022	6,7500	6,6700	6,7300	6,7400	48.988	328.554
23/06/2022	6,7500	6,5000	6,5000	6,7300	8.869	59.235
22/06/2022	6,5700	6,2600	6,3100	6,4600	11.057	70.871
21/06/2022	6,3900	6,2500	6,2500	6,2500	16.367	102.777
20/06/2022	6,3800	6,1900	6,3800	6,2600	10.112	63.211
17/06/2022	6,4200	6,1800	6,3000	6,2400	57.923	361.614
16/06/2022	6,6700	6,3000	6,6700	6,3000	14.016	89.680
15/06/2022	6,7000	6,4700	6,4700	6,5500	9.648	64.022
14/06/2022	6,9600	6,4000	6,8900	6,4000	90.424	612.571
10/06/2022	7,1200	6,6300	6,7700	6,8000	16.730	114.062
09/06/2022	6,9900	6,6800	6,8000	6,6800	8.358	57.092
08/06/2022	6,8500	6,6300	6,6400	6,8000	52.929	358.140
07/06/2022	6,9300	6,6400	6,9300	6,6600	20.331	135.860
06/06/2022	7,0000	6,6500	6,7100	6,6500	46.176	312.672
03/06/2022	7,1800	6,6800	7,1800	6,7100	23.706	162.414
02/06/2022	7,2100	6,8600	7,2100	6,8600	43.071	301.834
01/06/2022	7,4000	7,1200	7,2900	7,1800	14.639	106.535
31/05/2022	7,2900	7,0500	7,0700	7,2900	45.966	332.762
30/05/2022	7,3400	6,8700	7,1600	7,0200	57.960	412.242
27/05/2022	7,4200	6,8100	6,8300	7,1600	99.894	706.677
26/05/2022	6,7800	6,6300	6,6800	6,7800	16.388	109.628
25/05/2022	6,8400	6,6200	6,6800	6,6800	18.508	123.794
24/05/2022	6,7900	6,6100	6,7000	6,6800	10.662	71.387
23/05/2022	6,7200	6,5000	6,7100	6,7000	84.480	565.201
20/05/2022	6,7400	6,6500	6,7000	6,7200	24.910	166.799
19/05/2022	6,7800	6,5800	6,7000	6,6800	177.654	1.189.540
18/05/2022	6,7500	6,5700	6,7000	6,7000	85.003	567.971
17/05/2022	6,7600	6,6200	6,6200	6,6200	26.456	176.850
16/05/2022	6,8000	6,5600	6,7000	6,6700	34.050	226.570
13/05/2022	6,7000	6,5500	6,6800	6,7000	79.306	525.104
12/05/2022	6,9000	6,5000	6,9000	6,5000	18.931	127.214
11/05/2022	7,1100	6,8000	6,8800	6,9000	25.771	178.451
10/05/2022	7,3700	6,5000	6,7400	6,7000	86.218	570.535
09/05/2022	7,0300	6,3600	7,0300	6,5000	84.583	575.409
06/05/2022	7,1800	6,7200	7,1800	6,9700	29.027	203.522
05/05/2022	7,5000	7,0000	7,2200	7,1800	92.621	686.102
04/05/2022	7,2800	7,1100	7,2200	7,2000	63.839	461.013
03/05/2022	7,3400	7,0000	7,2500	7,3400	90.115	648.391
29/04/2022	7,3500	7,2000	7,2900	7,2400	264.089	1.929.278
28/04/2022	7,3000	7,0800	7,1900	7,3000	34.969	252.160
27/04/2022	7,3500	7,0500	7,3200	7,1500	28.858	208.166
26/04/2022	7,4100	7,2200	7,2700	7,3000	53.885	391.899
21/04/2022	7,3000	7,2200	7,3000	7,2700	5.613	40.712
20/04/2022	7,3000	7,1600	7,1800	7,2100	29.150	210.529
19/04/2022	7,2700	7,1300	7,2000	7,2500	19.817	142.018
14/04/2022	7,3600	7,1200	7,1900	7,1200	28.266	202.685
13/04/2022	7,2300	7,1200	7,2000	7,1200	58.948	423.679
12/04/2022	7,3000	7,1400	7,1800	7,3000	60.509	434.658
11/04/2022	7,3100	7,1500	7,1900	7,1700	15.055	108.242
08/04/2022	7,3500	7,1900	7,2800	7,3000	64.820	473.515
07/04/2022	7,2600	7,0000	7,1000	7,1400	6.513	46.709
06/04/2022	7,2600	7,0500	7,2600	7,1500	10.808	76.696
05/04/2022	7,2000	7,1100	7,2000	7,1600	12.077	86.181
04/04/2022	7,3000	7,2000	7,2600	7,2200	7.880	57.187
01/04/2022	7,3100	7,1000	7,3100	7,3000	21.438	153.659
31/03/2022	7,5100	7,1700	7,3600	7,1700	27.207	199.283
30/03/2022	7,4000	7,2900	7,3700	7,3600	7.035	51.674
29/03/2022	7,6700	7,2000	7,3300	7,2600	67.232	504.107
28/03/2022	7,3700	6,9600	7,3700	7,1400	30.570	216.736
24/03/2022	7,5800	7,0200	7,5500	7,1200	31.386	225.841
23/03/2022	7,7700	7,2100	7,7200	7,3900	10.343	76.922
22/03/2022	7,7700	7,4400	7,7700	7,5000	11.205	85.801
21/03/2022	7,8500	7,5600	7,8500	7,5600	9.476	73.867
18/03/2022	7,8500	7,6700	7,8000	7,8500	106.314	828.406
17/03/2022	8,2900	7,7000	7,7700	7,8200	110.751	870.845
16/03/2022	7,6500	7,4000	7,4000	7,6500	75.032	564.725
15/03/2022	7,4500	7,2400	7,4200	7,3100	36.991	267.238
14/03/2022	7,5500	7,3800	7,5300	7,4200	17.281	128.891
11/03/2022	7,4800	7,1400	7,1400	7,4000	13.384	97.748
10/03/2022	7,3500	7,0900	7,1500	7,1200	49.404	354.912
09/03/2022	7,1800	6,9500	7,0000	7,1500	5.203	36.664
08/03/2022	7,0100	6,5000	6,8800	7,0000	25.624	174.224
04/03/2022	7,1000	6,8700	7,0500	6,9000	107.779	752.186
03/03/2022	7,1500	6,7800	6,9700	6,9000	66.966	469.378
02/03/2022	6,9600	6,5000	6,8000	6,5300	69.700	471.458
01/03/2022	7,4200	6,7000	7,4200	6,8400	32.949	230.725
28/02/2022	7,2700	7,0000	7,2700	7,2400	76.936	548.308
25/02/2022	7,3000	6,8000	6,8000	7,2700	46.152	331.362
24/02/2022	7,7700	6,8000	7,5900	6,8000	59.215	415.441
23/02/2022	8,2000	7,8000	8,1400	7,8000	28.198	224.939
22/02/2022	8,2000	8,0900	8,2000	8,1000	25.724	210.504
21/02/2022	8,3600	8,1900	8,3600	8,2900	19.177	158.924
18/02/2022	8,4600	8,2400	8,4600	8,3700	21.767	182.223
17/02/2022	8,4500	8,3500	8,4000	8,3800	29.548	248.149
16/02/2022	8,5600	8,4000	8,5600	8,4000	16.333	138.022
15/02/2022	8,5900	8,4000	8,5900	8,4700	24.279	204.962
14/02/2022	8,5000	8,4000	8,4500	8,4000	27.022	227.686
11/02/2022	8,5800	8,3200	8,4500	8,5500	102.813	864.664
10/02/2022	8,6500	8,3600	8,6400	8,3600	21.524	182.278
09/02/2022	8,6700	8,4500	8,6500	8,6300	17.308	148.133
08/02/2022	8,6000	8,4800	8,5600	8,5700	27.074	231.507
07/02/2022	8,7700	8,5300	8,6700	8,5700	21.277	183.275
04/02/2022	8,7300	8,5200	8,7300	8,6700	37.761	326.710
03/02/2022	8,7400	8,5500	8,7400	8,6000	6.085	52.633
02/02/2022	8,8200	8,6000	8,7100	8,7000	18.217	158.577
01/02/2022	8,8000	8,7200	8,8000	8,8000	29.230	257.029
31/01/2022	8,8300	8,7400	8,7600	8,8000	39.564	347.669
28/01/2022	8,7200	8,6300	8,7000	8,6900	41.039	356.845
27/01/2022	8,8100	8,6400	8,7400	8,6400	24.102	211.271
26/01/2022	8,8200	8,6600	8,7500	8,8100	24.585	214.460
25/01/2022	8,7200	8,6500	8,6500	8,6600	6.768	58.845
24/01/2022	8,7300	8,6200	8,7000	8,6500	10.715	92.983
21/01/2022	8,7900	8,6600	8,7600	8,7000	28.776	251.861
20/01/2022	8,8500	8,7400	8,8500	8,8000	15.514	136.410
19/01/2022	8,8500	8,7500	8,8000	8,8500	94.009	829.228
18/01/2022	8,8500	8,7300	8,7400	8,8500	54.687	481.038
17/01/2022	8,8000	8,7600	8,7800	8,8000	35.457	311.594
14/01/2022	8,8600	8,7000	8,7000	8,8400	39.477	347.958
13/01/2022	8,8300	8,7000	8,8000	8,7200	40.070	352.244
12/01/2022	8,8800	8,7000	8,7900	8,8000	52.640	463.216
11/01/2022	8,8400	8,7000	8,8300	8,7300	27.440	241.138
10/01/2022	8,8000	8,6600	8,6900	8,7300	24.054	209.403
07/01/2022	8,7500	8,6200	8,7100	8,7100	195.279	1.699.900
05/01/2022	8,7400	8,6000	8,6200	8,6500	25.785	223.025
04/01/2022	8,9600	8,6500	8,9600	8,7000	78.736	688.384
03/01/2022	8,9200	8,0800	8,0800	8,7600	17.698	155.109
31/12/2021	8,9700	8,9000	8,9600	8,9000	12.334	110.146
30/12/2021	8,9700	8,8000	8,9200	8,9000	25.385	225.977
29/12/2021	8,9300	8,8700	8,9300	8,9200	23.877	212.269
28/12/2021	8,9800	8,8700	8,9500	8,9300	60.688	542.712
27/12/2021	8,9300	8,7500	8,8700	8,9300	27.962	248.527
23/12/2021	8,8600	8,7700	8,7900	8,8600	16.467	145.265
22/12/2021	8,8100	8,7700	8,7700	8,7900	26.154	229.819
21/12/2021	8,8200	8,6400	8,6500	8,7300	24.540	214.858
20/12/2021	8,8000	8,6000	8,8000	8,7800	26.386	229.564
17/12/2021	8,9300	8,7300	8,8000	8,8000	42.899	378.866
16/12/2021	8,8700	8,5500	8,6700	8,8700	30.747	266.931
15/12/2021	8,7600	8,5400	8,5400	8,7000	26.888	234.059
14/12/2021	8,7800	8,6300	8,6300	8,6500	20.149	175.158
13/12/2021	8,8600	8,6300	8,7800	8,6300	28.356	249.744
10/12/2021	8,7800	8,6100	8,6100	8,7200	18.308	159.629
09/12/2021	8,8700	8,6100	8,7900	8,6100	27.462	240.594
08/12/2021	8,7600	8,5300	8,5800	8,7600	133.156	1.139.954
07/12/2021	8,7100	8,5600	8,7000	8,5600	164.124	1.419.261
06/12/2021	8,6000	8,4800	8,5500	8,6000	31.575	269.422
03/12/2021	8,5800	8,4600	8,5800	8,5400	27.060	230.389
02/12/2021	8,7000	8,5100	8,6600	8,5800	24.208	207.758
01/12/2021	8,7500	8,4100	8,5200	8,7500	58.983	506.034
30/11/2021	8,6400	8,4400	8,6400	8,6000	52.530	448.579
29/11/2021	8,6900	8,4000	8,5500	8,6000	39.379	336.422
26/11/2021	8,5600	8,4000	8,4000	8,5000	58.929	501.101
25/11/2021	8,6000	8,4900	8,4900	8,5200	29.157	249.523
24/11/2021	8,6500	8,4000	8,4800	8,5100	29.353	250.195
23/11/2021	8,5900	8,4000	8,5900	8,4000	26.981	228.242
22/11/2021	8,6000	8,4500	8,5800	8,5900	28.961	246.340
19/11/2021	8,6600	8,5500	8,6600	8,5500	99.259	850.252
18/11/2021	8,6000	8,5200	8,6000	8,5700	23.712	203.102
17/11/2021	8,7200	8,5000	8,5000	8,6000	44.257	382.403
16/11/2021	8,6500	8,5000	8,6500	8,5000	38.731	332.095
15/11/2021	8,6500	8,6000	8,6000	8,6000	17.490	151.078
12/11/2021	8,7100	8,5900	8,7000	8,6500	34.023	295.025
11/11/2021	8,7000	8,6000	8,6100	8,7000	19.615	169.018
10/11/2021	8,8000	8,6400	8,7900	8,7500	25.592	223.139
09/11/2021	8,8900	8,7200	8,8900	8,8000	30.372	267.498
08/11/2021	8,8900	8,6000	8,8200	8,8800	24.036	208.807
05/11/2021	8,8400	8,6000	8,8400	8,6000	51.810	448.539
04/11/2021	8,8800	8,6600	8,8800	8,6600	25.752	224.386
03/11/2021	8,8900	8,6700	8,8000	8,7800	36.073	316.591
02/11/2021	8,7800	8,6900	8,7800	8,7700	16.252	142.216
01/11/2021	8,8000	8,6800	8,8000	8,6800	13.901	121.298
29/10/2021	8,8000	8,6900	8,8000	8,7300	30.264	264.025
27/10/2021	8,8000	8,7100	8,8000	8,7700	25.372	222.108
26/10/2021	8,8000	8,7100	8,7900	8,7300	28.184	246.491
25/10/2021	8,8000	8,6200	8,8000	8,6200	18.204	158.400
22/10/2021	8,8000	8,7300	8,8000	8,7300	10.594	92.924
21/10/2021	8,8000	8,7300	8,8000	8,7400	29.681	259.995
20/10/2021	8,8100	8,7300	8,7400	8,7800	53.707	471.797
19/10/2021	8,9200	8,7400	8,9200	8,7400	16.792	148.238
18/10/2021	8,9600	8,7900	8,9600	8,8800	11.211	98.807
15/10/2021	8,9300	8,7900	8,9300	8,9100	17.068	151.027
14/10/2021	8,9400	8,8100	8,9400	8,8400	19.664	174.251
13/10/2021	8,9500	8,8000	8,9500	8,8700	13.328	118.146
12/10/2021	9,0000	8,8800	8,9000	8,9500	46.394	414.200
11/10/2021	8,9000	8,7700	8,9000	8,9000	68.082	604.594
08/10/2021	9,0000	8,8000	8,9600	8,8000	21.640	193.974
07/10/2021	8,9700	8,8500	8,9700	8,9000	19.518	174.306
06/10/2021	8,9300	8,8000	8,8200	8,9000	22.088	196.419
05/10/2021	8,9800	8,8500	8,9600	8,8500	42.876	383.015
04/10/2021	8,9700	8,8400	8,8500	8,9000	22.906	203.685
01/10/2021	8,9000	8,8100	8,8400	8,8500	109.004	969.403
30/09/2021	8,9600	8,8200	8,9600	8,8800	19.324	172.336
29/09/2021	8,9100	8,7900	8,9000	8,9000	20.861	184.625
28/09/2021	9,0100	8,7300	8,9600	8,8900	56.013	502.249
27/09/2021	8,9700	8,8600	8,8800	8,9700	16.785	149.162
24/09/2021	8,8600	8,7400	8,7400	8,8600	49.994	439.999
23/09/2021	8,8700	8,7200	8,8200	8,8000	55.167	485.348
22/09/2021	8,9000	8,8000	8,9000	8,8000	34.644	307.077
21/09/2021	8,9000	8,8300	8,8300	8,8600	21.780	192.887
20/09/2021	8,9000	8,7300	8,9000	8,8100	26.372	232.385
17/09/2021	8,9000	8,8100	8,9000	8,9000	28.745	254.443
16/09/2021	8,9200	8,8500	8,8500	8,9000	24.764	219.888
15/09/2021	8,9500	8,7400	8,7400	8,9500	28.587	252.930
14/09/2021	8,9800	8,8300	8,8500	8,9000	24.681	219.424
13/09/2021	8,9100	8,8000	8,8500	8,8700	45.257	399.974
10/09/2021	8,9900	8,8000	8,9400	8,8000	33.010	293.313
09/09/2021	9,0000	8,7500	8,8600	9,0000	40.267	356.547
08/09/2021	8,9700	8,8000	8,9700	8,8400	23.835	210.855
07/09/2021	8,9300	8,8000	8,9300	8,8800	25.278	224.114
06/09/2021	8,9700	8,9000	8,9300	8,9100	24.351	217.214
03/09/2021	8,9100	8,7600	8,7600	8,8000	22.533	199.871
02/09/2021	8,9300	8,7000	8,8100	8,9300	26.889	237.280
01/09/2021	9,0000	8,8100	9,0000	8,8100	22.353	197.889
31/08/2021	9,0000	8,8100	8,9500	9,0000	40.586	362.173
30/08/2021	9,0000	8,7500	8,7500	9,0000	31.832	283.057
27/08/2021	8,8300	8,7600	8,8300	8,7900	14.504	127.525
26/08/2021	8,9500	8,7100	8,8700	8,7300	24.909	218.036
25/08/2021	8,9900	8,7600	8,8000	8,8200	13.737	121.452
24/08/2021	8,8300	8,7400	8,7800	8,8200	8.756	76.966
23/08/2021	8,8400	8,7100	8,7800	8,7100	8.099	71.095
20/08/2021	8,8100	8,7000	8,8100	8,7000	10.007	87.483
19/08/2021	8,8400	8,7000	8,8400	8,7000	7.186	62.863
18/08/2021	8,8800	8,7400	8,8200	8,8500	11.690	102.766
17/08/2021	8,8600	8,7200	8,8600	8,8400	8.401	74.166
16/08/2021	8,8400	8,7000	8,7000	8,8400	13.107	115.074
13/08/2021	8,7800	8,6800	8,7800	8,7000	22.364	195.220
12/08/2021	8,8000	8,6300	8,7900	8,6300	23.279	202.777
11/08/2021	8,7800	8,6800	8,7000	8,7800	23.521	205.129
10/08/2021	8,8000	8,7000	8,8000	8,7000	24.140	211.108
09/08/2021	8,8000	8,6900	8,6900	8,7300	22.621	197.431
06/08/2021	8,7900	8,6800	8,7900	8,7000	23.089	201.206
05/08/2021	8,7900	8,6800	8,7500	8,7800	24.670	215.387
04/08/2021	8,7700	8,6900	8,7500	8,7000	20.856	181.971
03/08/2021	8,8000	8,6700	8,7200	8,7300	23.293	202.849
02/08/2021	8,8100	8,6300	8,8100	8,6800	29.479	256.464
30/07/2021	8,8400	8,6700	8,8300	8,8000	24.328	212.754
29/07/2021	8,8800	8,7100	8,8800	8,7800	23.632	206.864
28/07/2021	8,8200	8,6900	8,8000	8,8100	28.398	248.657
27/07/2021	8,8100	8,6800	8,7600	8,7700	24.868	217.323
26/07/2021	8,8600	8,7000	8,8600	8,7000	60.314	526.113
23/07/2021	8,8500	8,7000	8,7000	8,8000	11.417	100.036
22/07/2021	8,7000	8,6000	8,6900	8,6300	28.316	245.463
21/07/2021	8,7000	8,6000	8,7000	8,6600	23.141	200.722
20/07/2021	8,7300	8,5700	8,6700	8,6900	24.445	211.807
19/07/2021	8,8000	8,5600	8,8000	8,6700	17.634	153.589
16/07/2021	8,8300	8,6700	8,7600	8,6900	31.589	274.792
15/07/2021	8,7200	8,5500	8,6000	8,6900	37.433	327.807
14/07/2021	8,8600	8,6600	8,7900	8,6600	52.837	460.382
13/07/2021	8,8300	8,7200	8,7700	8,7200	29.318	257.391
12/07/2021	8,9200	8,7800	8,9200	8,7800	15.157	134.161
09/07/2021	8,9500	8,7500	8,7500	8,9400	28.345	251.192
08/07/2021	8,9400	8,7500	8,8900	8,7500	29.885	263.029
07/07/2021	8,9800	8,8100	8,9700	8,8100	15.919	141.705
06/07/2021	8,9900	8,9000	8,9700	8,9400	33.249	297.082
05/07/2021	8,9500	8,8600	8,8800	8,9400	18.006	160.510
02/07/2021	8,9900	8,8000	8,9500	8,8000	31.799	284.125
01/07/2021	8,9500	8,9100	8,9200	8,9300	34.647	309.469
30/06/2021	8,9600	8,9000	8,9600	8,9000	27.805	248.318
29/06/2021	8,9600	8,9000	8,9500	8,9000	24.064	214.710
28/06/2021	8,9700	8,9000	8,9700	8,9300	20.007	178.330
25/06/2021	9,0000	8,9000	8,9900	8,9000	24.179	215.777
24/06/2021	8,9600	8,8100	8,9500	8,9600	25.592	228.246
23/06/2021	8,9700	8,8900	8,9500	8,9000	22.203	198.105
22/06/2021	8,9400	8,7700	8,7700	8,9400	5.498	48.864
18/06/2021	8,9400	8,8100	8,9300	8,9300	23.309	206.975
17/06/2021	8,9700	8,8700	8,9300	8,9000	13.718	122.691
16/06/2021	8,9200	8,8300	8,8500	8,9000	8.878	78.873
15/06/2021	8,8800	8,8000	8,8400	8,8000	24.951	219.894
14/06/2021	8,9000	8,8100	8,8500	8,8200	17.193	152.000
11/06/2021	8,8500	8,8000	8,8300	8,8500	50.583	447.387
10/06/2021	8,8900	8,7300	8,7300	8,8700	22.873	202.324
09/06/2021	8,9000	8,8100	8,8900	8,8100	11.047	97.776
08/06/2021	8,8700	8,7900	8,8700	8,8700	29.042	256.397
07/06/2021	8,8500	8,7600	8,8500	8,8000	27.261	239.803
04/06/2021	8,8200	8,7400	8,8000	8,8200	12.506	109.953
03/06/2021	8,8400	8,7100	8,8400	8,8000	6.680	58.490
02/06/2021	8,8400	8,7700	8,8000	8,8200	12.443	109.441
01/06/2021	8,8700	8,7900	8,8000	8,8300	12.222	107.824
31/05/2021	8,8300	8,7300	8,8200	8,8200	41.273	362.903
28/05/2021	9,0000	8,7800	9,0000	8,7800	8.417	74.860
27/05/2021	9,0700	8,7500	8,7500	9,0000	63.221	566.389
26/05/2021	8,9700	8,7000	8,7400	8,9700	128.869	1.125.640
25/05/2021	8,8100	8,6800	8,7000	8,7000	31.665	276.334
24/05/2021	8,9500	8,7100	8,7500	8,7600	17.847	157.922
21/05/2021	8,8000	8,7000	8,8000	8,7500	69.510	607.554
20/05/2021	8,7800	8,6500	8,7800	8,7300	35.169	306.686
19/05/2021	8,7900	8,6600	8,7900	8,6600	57.537	499.727
18/05/2021	8,8400	8,7000	8,8000	8,7000	40.014	351.020
17/05/2021	8,8700	8,7400	8,8000	8,8000	14.164	124.526
14/05/2021	8,9800	8,6900	8,8000	8,8000	57.870	507.452
13/05/2021	8,7700	8,6700	8,7000	8,7000	42.420	370.440
12/05/2021	8,7900	8,6600	8,7000	8,7000	28.946	251.965
11/05/2021	8,7700	8,6200	8,6900	8,7000	58.989	512.358
10/05/2021	8,8000	8,6000	8,7000	8,6000	31.959	277.071
07/05/2021	8,8700	8,6600	8,6600	8,6800	53.381	465.873
06/05/2021	8,8800	8,7400	8,8700	8,7400	76.779	676.073
05/05/2021	8,9600	8,8200	8,9600	8,8700	89.987	801.243
29/04/2021	9,0600	8,9200	9,0500	8,9200	24.699	220.954
28/04/2021	9,0100	8,9000	8,9600	8,9800	47.220	422.968
27/04/2021	8,9500	8,8500	8,8500	8,9100	11.524	102.806
26/04/2021	9,0000	8,8200	8,9700	8,8800	50.349	448.465
23/04/2021	8,9700	8,7500	8,8300	8,9600	44.487	395.108
22/04/2021	8,9200	8,6400	8,6400	8,9100	13.676	120.867
21/04/2021	8,9000	8,5000	8,9000	8,6400	44.010	383.636
20/04/2021	9,0100	8,7300	9,0100	8,8000	32.288	284.804
19/04/2021	9,0300	8,8500	8,9800	8,9500	25.495	226.827
16/04/2021	9,1700	8,8200	9,1600	8,9800	31.018	276.417
15/04/2021	9,0900	8,9800	9,0000	9,0900	29.226	264.227
14/04/2021	9,0300	8,7900	8,8300	9,0300	28.776	256.429
13/04/2021	8,9600	8,7600	8,8700	8,7700	81.488	721.749
12/04/2021	9,0100	8,8100	9,0000	8,8100	39.877	356.524
09/04/2021	9,0300	8,8700	8,8700	9,0000	40.627	365.095
08/04/2021	8,9200	8,8200	8,8800	8,8700	37.317	330.510
07/04/2021	8,8500	8,7500	8,8000	8,8500	33.778	297.185
06/04/2021	8,9000	8,7100	8,9000	8,7600	23.207	205.122
01/04/2021	8,9300	8,6000	8,7300	8,8900	49.849	436.734
31/03/2021	8,8200	8,6600	8,8200	8,6600	50.638	441.431
30/03/2021	8,9100	8,7700	8,9100	8,9000	34.989	308.725
29/03/2021	8,9400	8,7700	8,8200	8,9000	32.586	288.140
26/03/2021	8,9700	8,8200	8,9200	8,8200	30.737	273.363
24/03/2021	8,9800	8,8000	8,9700	8,8100	32.419	285.949
23/03/2021	8,9300	8,8100	8,9300	8,9000	27.287	242.326
22/03/2021	8,9800	8,8100	8,8500	8,8800	21.106	187.544
19/03/2021	8,8900	8,7500	8,8000	8,7500	41.833	367.693
18/03/2021	8,9300	8,7600	8,9300	8,7800	39.698	350.379
17/03/2021	8,9800	8,7500	8,7500	8,8000	26.571	233.902
16/03/2021	9,0900	8,7500	9,0900	8,7500	74.787	662.741
12/03/2021	9,0900	8,8800	9,0400	9,0600	22.280	200.421
11/03/2021	9,1200	8,9000	9,0300	9,0900	54.100	487.584
10/03/2021	9,1000	8,8300	8,8300	9,0000	45.061	406.171
09/03/2021	9,0700	8,8100	8,8900	8,9000	66.204	590.103
08/03/2021	8,9000	8,8000	8,8100	8,8000	39.911	352.957
05/03/2021	9,0900	8,7900	9,0900	8,8500	59.425	526.535
04/03/2021	9,3400	8,9600	9,3400	9,0000	34.355	311.057
03/03/2021	9,2900	9,1100	9,2900	9,2900	32.175	295.700
02/03/2021	9,3100	9,0500	9,0600	9,3100	27.546	250.843
01/03/2021	9,3400	9,0400	9,3100	9,2700	29.686	272.664
26/02/2021	9,2800	9,0000	9,0000	9,2800	35.217	322.755
25/02/2021	9,1900	8,8300	8,8300	9,0500	57.748	521.589
24/02/2021	8,9900	8,8000	8,8000	8,8300	27.400	243.683
23/02/2021	9,1400	8,8000	8,9600	8,8000	31.742	283.748
22/02/2021	9,0800	8,8800	8,9600	8,9300	31.805	285.547
19/02/2021	9,1300	8,8800	9,1300	8,9600	28.671	257.049
18/02/2021	9,1300	8,9000	8,9700	8,9000	32.934	295.706
17/02/2021	9,1400	8,9600	9,1300	8,9700	138.596	1.247.362
16/02/2021	9,1500	8,9600	9,0700	9,1500	189.615	1.707.405
15/02/2021	9,0700	8,9200	8,9200	8,9500	79.801	715.654
12/02/2021	9,0900	8,9000	8,9500	9,0200	30.471	273.897
11/02/2021	8,9800	8,8300	8,9000	8,8300	27.453	245.096
10/02/2021	8,9500	8,8000	8,9500	8,8100	16.466	145.849
09/02/2021	8,9700	8,8000	8,9600	8,8200	10.244	91.087
08/02/2021	8,9800	8,8000	8,9800	8,8300	43.200	383.569
05/02/2021	8,9500	8,8500	8,9200	8,8500	40.487	359.063
04/02/2021	9,0300	8,8400	8,9900	8,9200	25.990	231.809
03/02/2021	9,0600	8,8200	8,9500	9,0000	27.045	240.641
02/02/2021	9,0500	8,8700	9,0500	8,9000	27.283	243.611
01/02/2021	9,0900	8,8500	9,0700	8,9200	23.134	208.023
29/01/2021	9,1500	8,9300	9,0000	9,0700	23.912	215.276
28/01/2021	9,0000	8,8400	8,8400	9,0000	27.636	248.323
27/01/2021	9,0000	8,9300	9,0000	9,0000	36.871	331.402
26/01/2021	9,0600	8,8900	9,0000	9,0300	9.007	81.268
25/01/2021	9,0900	8,9000	9,0000	8,9000	13.854	124.559
22/01/2021	9,0600	8,8800	8,9800	8,9100	14.260	127.841
21/01/2021	9,1600	9,0000	9,1600	9,0000	23.756	215.012
20/01/2021	9,1800	8,9800	9,1700	9,0200	17.287	156.846
19/01/2021	9,1900	8,9800	9,1800	8,9800	17.288	157.910
18/01/2021	9,1700	8,9400	9,0000	9,0700	16.002	145.313
15/01/2021	9,1700	8,8500	9,1700	9,0000	34.570	310.391
14/01/2021	9,2300	8,9500	9,2300	9,0900	15.054	136.968
13/01/2021	9,2800	9,0400	9,0400	9,0500	21.407	195.089
12/01/2021	9,2200	8,9500	9,1900	8,9500	11.102	100.935
11/01/2021	9,2900	8,9500	9,2900	9,1500	7.397	67.119
08/01/2021	9,3200	9,1000	9,2000	9,1400	19.644	180.828
07/01/2021	9,2000	8,9600	9,0400	9,0900	46.668	423.456
05/01/2021	9,4300	9,0200	9,4300	9,1000	11.292	105.022
04/01/2021	9,4300	9,3100	9,3500	9,3500	26.710	250.007
31/12/2020	9,3500	9,2800	9,3300	9,3500	16.328	152.122
30/12/2020	9,3300	9,1700	9,2800	9,3000	18.840	174.462
29/12/2020	9,3000	9,2000	9,2600	9,2000	17.166	158.598
28/12/2020	9,2200	9,0000	9,0000	9,2000	16.068	146.563
23/12/2020	9,1600	9,0200	9,0200	9,0500	24.467	222.223
22/12/2020	9,1000	8,9300	9,1000	9,0500	20.169	181.429
21/12/2020	9,0000	8,8400	8,9700	8,9500	9.510	84.705
18/12/2020	9,2000	8,9400	9,1400	8,9400	24.510	222.474
17/12/2020	9,1700	8,8900	9,0700	9,1700	14.102	127.586
16/12/2020	9,0700	8,8400	8,8400	9,0200	25.834	232.414
15/12/2020	8,9700	8,7800	8,9400	8,8400	14.528	128.971
14/12/2020	8,9400	8,6700	8,6700	8,9400	43.509	387.422
11/12/2020	8,8000	8,6000	8,7900	8,6700	35.862	311.839
10/12/2020	8,9400	8,7100	8,7600	8,7100	25.012	218.680
09/12/2020	9,1700	8,7700	8,9300	8,7900	56.910	503.844
08/12/2020	9,1800	8,8400	8,9900	8,9900	14.316	128.848
07/12/2020	9,1800	8,8600	8,9700	8,9000	11.718	105.279
04/12/2020	9,2700	8,9200	9,2700	8,9700	45.402	412.596
03/12/2020	9,1500	8,9600	9,1100	9,1200	13.348	121.102
02/12/2020	9,4100	8,9400	8,9400	9,1100	86.244	795.585
01/12/2020	9,3800	9,0500	9,3800	9,1900	38.141	350.784
30/11/2020	9,3500	8,9200	9,2700	9,3500	41.354	382.199
27/11/2020	9,3000	9,0600	9,3000	9,1000	5.857	53.754
26/11/2020	9,2700	8,8600	9,1200	9,2500	27.431	248.347
25/11/2020	9,3000	8,9800	9,0800	9,1200	37.244	340.336
24/11/2020	9,0800	8,8200	8,8800	9,0800	17.286	154.986
23/11/2020	8,9400	8,7400	8,9400	8,8300	17.776	156.993
20/11/2020	8,8100	8,7300	8,8100	8,7300	12.934	113.365
19/11/2020	9,1600	8,7100	9,0200	8,7500	34.022	298.941
18/11/2020	9,4000	8,9600	9,1600	9,0000	50.431	464.500
17/11/2020	9,3500	9,0000	9,2400	9,1000	51.880	470.314
16/11/2020	9,2400	9,0700	9,2200	9,2400	14.974	136.999
13/11/2020	9,1500	8,9000	9,0400	9,0000	10.163	91.914
12/11/2020	9,1500	8,7600	9,0500	8,8500	22.547	202.997
11/11/2020	9,2400	8,8900	9,2400	9,0000	12.981	117.789
10/11/2020	9,4600	9,0200	9,4600	9,1400	15.453	141.577
09/11/2020	9,4900	8,7900	8,8400	9,3000	55.604	503.477
06/11/2020	9,0500	8,7200	9,0400	8,7300	10.532	93.953
05/11/2020	8,9900	8,4900	8,5000	8,9900	6.386	55.095
04/11/2020	8,6100	8,4100	8,5100	8,6100	10.723	91.354
03/11/2020	8,7800	8,5100	8,6600	8,5100	22.160	190.637
02/11/2020	8,6900	8,4500	8,4500	8,5400	13.871	118.279
30/10/2020	8,5000	8,0700	8,1800	8,4500	21.260	175.981
29/10/2020	8,8800	8,1200	8,8000	8,1200	38.962	328.428
27/10/2020	8,8900	8,6300	8,8400	8,8000	14.606	127.704
26/10/2020	8,8100	8,4800	8,8100	8,7000	19.045	165.117
23/10/2020	8,8400	8,7300	8,7700	8,7300	30.295	265.489
22/10/2020	9,0400	8,7700	8,8700	8,7700	19.175	169.424
21/10/2020	9,0600	8,6800	9,0600	8,8000	11.124	98.839
20/10/2020	8,9800	8,7700	8,7800	8,8300	8.082	71.499
19/10/2020	9,0400	8,6700	9,0400	8,8700	14.830	133.390
16/10/2020	9,2700	8,9800	9,2500	9,0000	54.476	490.912
15/10/2020	9,2000	8,7800	9,1200	8,9200	21.676	194.621
14/10/2020	9,2700	8,8600	9,2700	9,1200	41.983	380.828
13/10/2020	9,2700	9,0100	9,2500	9,0100	14.748	134.377
12/10/2020	9,5700	8,9900	9,1000	9,0000	67.787	623.364
09/10/2020	9,1000	8,7200	8,8500	9,1000	20.961	186.679
08/10/2020	9,0800	8,6600	9,0300	8,6900	42.827	374.675
07/10/2020	9,0900	8,7100	9,0900	8,7700	9.621	85.231
06/10/2020	8,9400	8,5900	8,8100	8,9400	9.386	81.923
05/10/2020	8,9000	8,5800	8,8500	8,7400	11.995	105.062
02/10/2020	8,8200	8,5600	8,8000	8,6000	11.184	97.426
01/10/2020	8,9000	8,6200	8,7700	8,9000	12.650	110.162
30/09/2020	8,6000	8,4800	8,4800	8,5400	9.783	83.445
29/09/2020	8,6600	8,5000	8,6500	8,5000	14.175	121.349
28/09/2020	8,7900	8,4900	8,6900	8,5500	42.483	362.790
25/09/2020	8,6000	8,4900	8,6000	8,6000	10.343	88.682
24/09/2020	8,8300	8,5000	8,7900	8,5500	30.536	261.477
23/09/2020	8,8500	8,4400	8,8000	8,6000	17.307	148.735
22/09/2020	8,7400	8,4600	8,7400	8,4700	12.832	109.895
21/09/2020	8,8600	8,4800	8,8600	8,5000	61.734	526.088
18/09/2020	9,1000	8,6500	9,0500	8,8500	21.481	189.295
17/09/2020	9,0500	8,6700	9,0500	8,7500	19.405	170.240
16/09/2020	8,9500	8,7700	8,9500	8,8500	12.725	112.606
15/09/2020	8,9600	8,6900	8,8800	8,8600	17.216	151.480
14/09/2020	8,8000	8,6100	8,6600	8,7800	36.726	321.934
11/09/2020	8,8200	8,5500	8,7700	8,6500	11.992	104.589
10/09/2020	8,5600	8,4600	8,5200	8,5500	25.548	217.729
09/09/2020	8,6300	8,4800	8,6000	8,5600	71.637	609.876
08/09/2020	8,8600	8,4700	8,8600	8,5100	15.370	132.495
07/09/2020	8,8900	8,7300	8,8600	8,7700	4.543	40.110
04/09/2020	8,9300	8,6700	8,8900	8,7700	9.677	85.395
03/09/2020	8,8900	8,6200	8,6200	8,8200	14.175	124.318
02/09/2020	9,0200	8,6100	8,9700	8,6200	14.135	125.591
01/09/2020	8,9100	8,7700	8,8000	8,8600	13.327	117.982
31/08/2020	8,7500	8,4600	8,5000	8,7200	53.843	457.660
28/08/2020	8,5800	8,3400	8,5000	8,4600	48.008	406.698
27/08/2020	8,6200	8,4500	8,6200	8,4600	18.115	153.331
26/08/2020	8,7200	8,5100	8,5300	8,5500	1.729	14.928
25/08/2020	8,6200	8,4400	8,6100	8,5000	12.150	103.158
24/08/2020	8,6600	8,4200	8,6200	8,5200	9.514	81.002
21/08/2020	8,7800	8,4900	8,7800	8,6100	14.112	121.241
20/08/2020	8,8000	8,5600	8,8000	8,6400	6.534	56.886
19/08/2020	8,8000	8,5000	8,8000	8,8000	10.071	88.201
18/08/2020	8,8000	8,5500	8,8000	8,8000	6.163	53.541
17/08/2020	8,7500	8,6500	8,7300	8,7400	5.934	51.615
14/08/2020	8,6800	8,4500	8,6800	8,5800	55.813	474.869
13/08/2020	8,6500	8,3800	8,6000	8,6200	13.162	112.145
12/08/2020	8,9700	8,5800	8,8200	8,6300	9.217	80.409
11/08/2020	8,9600	8,5300	8,9600	8,6800	19.449	169.853
10/08/2020	8,6200	8,3200	8,3200	8,6200	26.991	229.112
07/08/2020	8,9900	8,5000	8,8700	8,5300	39.119	345.500
06/08/2020	8,9500	8,7700	8,9300	8,8700	14.925	132.412
05/08/2020	8,9400	8,6500	8,7200	8,9300	23.930	210.574
04/08/2020	8,6300	8,4000	8,4000	8,6000	11.874	101.410
03/08/2020	8,5900	8,2000	8,5000	8,4100	39.908	334.321
31/07/2020	8,5900	8,3700	8,3700	8,4500	25.928	219.870
30/07/2020	8,6800	8,4000	8,6800	8,5000	24.128	204.849
29/07/2020	8,5800	8,3200	8,5800	8,4000	13.596	114.846
28/07/2020	8,5400	8,3400	8,4500	8,4000	67.040	564.385
27/07/2020	8,5500	8,2200	8,4500	8,2200	13.988	117.642
24/07/2020	8,5000	8,1500	8,4700	8,4500	44.180	368.700
23/07/2020	8,5800	8,2100	8,5800	8,4500	15.541	130.132
22/07/2020	8,4400	8,2500	8,4400	8,4000	14.244	118.847
21/07/2020	8,7800	8,1400	8,7800	8,2500	30.123	254.400
20/07/2020	8,7900	8,5400	8,7900	8,7200	8.197	71.192
17/07/2020	8,7300	8,3700	8,5800	8,7100	28.293	241.649
16/07/2020	8,7200	8,4100	8,5000	8,5600	22.400	190.597
15/07/2020	8,6000	8,2100	8,3900	8,6000	36.703	308.415
14/07/2020	8,4500	8,1700	8,4500	8,3400	14.545	119.925
13/07/2020	8,4000	8,3500	8,3500	8,3700	18.485	154.708
10/07/2020	8,3100	8,1900	8,2800	8,2000	67.634	555.055
09/07/2020	8,3600	8,2000	8,3400	8,2500	15.316	126.721
08/07/2020	8,3500	8,1600	8,2100	8,1600	43.753	359.635
07/07/2020	8,4500	8,1800	8,4500	8,1900	23.911	197.253
06/07/2020	8,5900	8,3500	8,3500	8,4500	14.061	119.334
03/07/2020	8,6500	8,2300	8,6500	8,3000	16.241	135.257
02/07/2020	8,5500	8,1500	8,2300	8,4000	28.542	236.161
01/07/2020	8,3500	8,0700	8,1200	8,0700	233.724	1.901.632
30/06/2020	8,3000	8,0800	8,2400	8,2000	130.455	1.065.881
29/06/2020	8,5900	8,2000	8,4000	8,2000	42.595	360.817
26/06/2020	8,6300	8,3200	8,5000	8,4000	21.067	178.564
25/06/2020	8,9000	8,4600	8,7700	8,5000	59.387	512.252
24/06/2020	8,9800	8,6100	8,9800	8,8400	34.065	299.233
23/06/2020	8,8500	8,6200	8,7900	8,6500	28.585	249.634
22/06/2020	9,1200	8,7500	9,0400	8,8500	67.741	613.789
19/06/2020	9,1000	8,7500	8,8800	9,1000	111.903	1.004.178
18/06/2020	8,8800	8,5700	8,6700	8,8800	40.028	348.143
17/06/2020	8,7800	8,4500	8,5100	8,6700	52.970	453.766
16/06/2020	8,5800	8,1400	8,3300	8,5200	18.926	159.391
15/06/2020	8,1900	8,0000	8,0100	8,1700	10.421	84.681
12/06/2020	8,2900	8,0000	8,2900	8,0000	27.060	219.089
11/06/2020	8,3300	7,9700	7,9700	8,2000	6.401	51.781
10/06/2020	8,3900	8,1000	8,3000	8,1000	14.596	120.453
09/06/2020	8,4000	8,2200	8,4000	8,3000	12.684	105.556
05/06/2020	8,3500	8,2100	8,3000	8,3000	105.141	869.238
04/06/2020	8,2000	7,8200	7,9400	8,2000	27.102	218.762
03/06/2020	8,0300	7,8200	8,0000	7,8200	53.894	425.926
02/06/2020	8,0500	7,9700	7,9900	7,9700	40.371	322.864
01/06/2020	8,1800	7,9700	8,1800	8,0000	25.383	203.274
29/05/2020	8,4500	8,0200	8,4500	8,0900	64.440	523.820
28/05/2020	8,4000	8,2900	8,3000	8,4000	26.080	218.367
27/05/2020	8,6200	8,2000	8,5200	8,3800	70.271	596.458
26/05/2020	8,6200	8,2200	8,6200	8,4000	69.055	574.932
25/05/2020	8,4200	8,2400	8,2400	8,4100	11.905	99.504
22/05/2020	8,3800	8,2000	8,3800	8,2000	29.900	248.882
21/05/2020	8,3600	8,1700	8,2800	8,3600	21.617	178.977
20/05/2020	8,4300	8,2600	8,4300	8,2800	15.292	127.184
19/05/2020	8,7300	8,3300	8,7300	8,4000	22.218	186.605
18/05/2020	8,6100	8,3800	8,4800	8,4200	10.701	90.035
15/05/2020	8,5900	8,1600	8,4600	8,2700	17.004	141.833
14/05/2020	8,8700	8,1900	8,8700	8,2800	68.667	589.527
13/05/2020	8,8000	8,4300	8,4900	8,6200	7.591	65.775
12/05/2020	8,7300	8,2000	8,2000	8,5000	32.647	277.188
11/05/2020	8,7900	8,2000	8,5000	8,2000	24.484	207.113
08/05/2020	8,5500	8,3800	8,4000	8,4900	27.687	234.583
07/05/2020	8,4000	8,1900	8,2800	8,4000	63.949	530.536
06/05/2020	8,3900	8,1500	8,3900	8,3000	48.321	402.194
05/05/2020	8,5300	7,9500	7,9500	8,3900	80.509	665.601
04/05/2020	7,9900	7,6900	7,7500	7,8000	48.846	381.441
30/04/2020	8,1500	7,6100	8,1200	7,8000	35.191	275.320
29/04/2020	8,0800	7,8000	8,0700	7,9000	22.351	176.283
28/04/2020	8,2500	7,8900	8,2500	8,0000	28.910	231.089
27/04/2020	8,2200	7,8600	7,8900	7,9600	48.407	387.687
24/04/2020	8,0700	7,8200	8,0600	7,9600	14.743	117.658
23/04/2020	8,1600	7,5500	7,6500	8,0600	44.460	351.127
22/04/2020	7,9300	7,6700	7,8400	7,8000	23.683	185.244
21/04/2020	7,8400	7,3800	7,5000	7,8400	45.460	344.408
16/04/2020	7,9900	7,6200	7,8100	7,7000	10.999	85.199
15/04/2020	8,0000	7,5200	8,0000	7,7500	42.315	329.720
14/04/2020	8,0000	7,4100	7,5000	8,0000	41.938	323.729
09/04/2020	7,5300	7,3000	7,3500	7,4900	28.898	215.202
08/04/2020	7,7300	7,2300	7,5400	7,3500	46.919	349.687
07/04/2020	8,2800	7,5000	7,9700	7,5000	58.638	469.498
06/04/2020	7,9300	6,9500	7,0000	7,6300	335.399	2.361.967
03/04/2020	6,8600	6,6600	6,8600	6,7000	76.167	511.798
02/04/2020	6,8700	6,7300	6,7500	6,7900	80.812	552.048
01/04/2020	6,9000	6,7100	6,7100	6,8000	50.381	350.427
31/03/2020	7,2900	6,9600	7,0400	6,9600	78.907	552.642
30/03/2020	7,1700	6,8800	6,9200	7,0000	49.047	351.267
27/03/2020	7,0800	6,8700	7,0000	7,0800	8.511	59.513
26/03/2020	7,2400	6,9000	6,9000	7,0400	22.293	158.068
24/03/2020	7,3800	6,7600	6,8800	6,9000	117.119	838.852
23/03/2020	7,4400	6,8800	7,4000	6,8800	25.111	182.976
20/03/2020	7,4000	6,6000	6,6000	7,4000	38.249	264.653
19/03/2020	6,8400	6,2100	6,2100	6,6000	15.294	101.323
18/03/2020	6,5000	6,2000	6,2000	6,3500	12.042	75.195
17/03/2020	6,8800	6,3800	6,5000	6,6000	48.973	318.461
16/03/2020	6,9000	6,4000	6,9000	6,5000	26.082	172.334
13/03/2020	7,0700	6,7000	6,7000	6,9000	34.933	243.722
12/03/2020	6,7500	6,6000	6,6800	6,6100	53.643	358.462
11/03/2020	7,3800	7,0200	7,0200	7,0800	59.833	424.967
10/03/2020	7,6400	6,9100	7,0000	7,4800	75.841	552.751
09/03/2020	6,4800	5,2000	5,2000	6,4800	62.625	384.625
06/03/2020	7,4600	6,9500	7,0800	7,0400	47.537	336.668
05/03/2020	7,5300	7,2000	7,4200	7,5300	42.725	312.710
04/03/2020	7,6000	7,2000	7,3000	7,4000	114.146	840.648
03/03/2020	7,8400	7,1500	7,2100	7,2700	62.697	463.031
28/02/2020	7,8400	7,0800	7,8400	7,2100	50.620	377.690
27/02/2020	8,1300	7,3000	7,9000	7,8800	60.084	460.810
26/02/2020	8,0700	7,6200	7,9700	7,9200	26.328	206.289
25/02/2020	8,5100	7,8100	8,0900	7,8600	35.150	280.219
24/02/2020	8,4900	7,8000	8,4900	8,0900	28.777	235.385
21/02/2020	9,0500	8,4500	8,9200	8,5100	23.292	200.102
20/02/2020	9,0000	8,5600	8,9900	8,8000	22.727	199.476
19/02/2020	8,9900	8,7100	8,9900	8,7500	13.279	116.913
18/02/2020	9,1000	8,6600	9,1000	8,7700	10.433	91.880
17/02/2020	9,1000	8,7400	9,1000	8,9000	14.040	126.899
14/02/2020	9,1300	8,9200	9,0000	9,0000	70.417	638.704
13/02/2020	9,1000	8,6000	9,1000	8,9800	91.786	806.085
12/02/2020	9,1900	8,9600	9,1000	9,0300	35.708	324.398
11/02/2020	9,1000	8,9500	9,0300	9,0400	15.979	144.858
10/02/2020	9,0200	8,7200	8,8400	9,0000	41.139	363.867
07/02/2020	8,9800	8,7600	8,8400	8,8400	13.653	121.273
06/02/2020	9,1700	8,8100	9,0400	8,9000	22.820	205.007
05/02/2020	9,1500	8,9100	8,9800	9,0300	23.014	207.687
04/02/2020	8,9800	8,8300	8,9800	8,9200	11.775	105.048
03/02/2020	8,9000	8,5300	8,5300	8,9000	8.958	78.580
31/01/2020	9,0500	8,6000	8,9400	8,9000	13.139	115.867
30/01/2020	9,1000	8,7400	9,0900	8,9400	14.284	128.677
29/01/2020	9,1100	8,9500	8,9800	9,0300	12.884	116.349
28/01/2020	9,1800	8,8500	8,8500	9,0000	6.744	60.846
27/01/2020	9,1600	8,8000	9,1600	8,9000	14.103	126.608
24/01/2020	9,2000	8,8700	8,8700	9,0100	15.693	142.193
23/01/2020	9,2000	9,0000	9,2000	9,0400	17.493	158.794
22/01/2020	9,2000	8,9400	8,9400	9,1400	80.061	728.520
21/01/2020	9,2000	8,7600	8,9000	9,2000	38.861	346.542
20/01/2020	8,9400	8,6600	8,7600	8,9400	24.216	212.388
17/01/2020	8,7800	8,4800	8,7800	8,6600	26.417	227.690
16/01/2020	8,8300	8,6800	8,8300	8,7300	28.997	253.861
15/01/2020	8,8300	8,5200	8,8300	8,7500	25.467	222.228
14/01/2020	8,9400	8,7200	8,8700	8,7500	18.463	163.005
13/01/2020	8,9000	8,7000	8,7800	8,8300	40.961	359.960
10/01/2020	8,8400	8,7000	8,8100	8,7800	41.231	362.050
09/01/2020	8,8500	8,6700	8,6900	8,8100	74.258	652.211
08/01/2020	8,7800	8,3400	8,3400	8,6100	14.138	122.600
07/01/2020	8,8400	8,6000	8,8400	8,6000	32.140	282.210
03/01/2020	8,8600	8,5300	8,8600	8,5700	35.539	310.482
02/01/2020	8,8000	8,5200	8,5200	8,7900	39.356	341.512
31/12/2019	8,6900	8,5100	8,6000	8,5200	7.329	62.931
30/12/2019	8,6500	8,4000	8,4500	8,6000	39.935	342.131
27/12/2019	8,5300	8,3900	8,3900	8,4000	37.166	312.884
23/12/2019	8,5700	8,3400	8,4000	8,4200	119.420	1.007.259
20/12/2019	8,5000	8,2000	8,2000	8,4200	154.228	1.298.253
19/12/2019	8,6000	8,2900	8,5000	8,5000	264.999	2.245.515
18/12/2019	8,5000	8,2300	8,5000	8,4400	200.688	1.661.507
17/12/2019	8,5000	8,1100	8,2000	8,2600	81.677	673.289
16/12/2019	8,2400	8,1500	8,2400	8,1500	22.757	186.221
13/12/2019	8,4000	8,0600	8,0700	8,2500	765.607	6.295.119
12/12/2019	8,4100	8,0400	8,1800	8,0700	24.899	203.777
11/12/2019	8,4500	8,0600	8,2600	8,1800	83.674	688.096
10/12/2019	8,2000	8,0200	8,0800	8,0900	7.177	58.023
09/12/2019	8,3000	8,0500	8,3000	8,1400	356.291	2.901.380
06/12/2019	8,6200	8,3000	8,5200	8,3000	10.641	89.931
05/12/2019	8,6500	8,4800	8,5800	8,5200	58.142	494.798
04/12/2019	8,6300	8,3300	8,5100	8,6300	79.127	665.917
03/12/2019	8,5100	8,1600	8,3200	8,3600	89.968	756.929
02/12/2019	8,4900	8,3200	8,4600	8,3200	64.838	548.614
29/11/2019	8,3900	8,2000	8,3100	8,3900	23.063	192.473
28/11/2019	8,3900	8,1600	8,3900	8,1700	25.511	210.800
27/11/2019	8,4900	8,1200	8,4900	8,2700	23.163	191.462
26/11/2019	8,3300	8,1400	8,2000	8,3000	36.739	304.219
25/11/2019	8,3400	8,2300	8,2600	8,3000	63.320	523.877
22/11/2019	8,3300	8,1300	8,1400	8,3000	30.744	253.199
21/11/2019	8,4400	8,2000	8,4200	8,3500	48.061	400.231
20/11/2019	8,5300	8,1200	8,1200	8,4800	23.279	195.190
19/11/2019	8,4200	8,0700	8,2700	8,4000	71.150	594.093
18/11/2019	8,3500	8,0700	8,0700	8,2700	74.161	613.345
15/11/2019	8,3500	8,0700	8,3500	8,2000	48.495	395.350
14/11/2019	8,2600	8,0200	8,0300	8,2000	43.963	357.174
13/11/2019	8,0300	7,9000	8,0300	7,9900	16.002	127.387
12/11/2019	8,0300	7,8000	7,8600	7,9200	16.967	134.603
11/11/2019	7,9900	7,7700	7,8900	7,8900	33.562	263.924
08/11/2019	7,9000	7,8500	7,9000	7,8500	14.124	111.283
07/11/2019	8,0300	7,8400	8,0300	7,8400	7.579	60.104
06/11/2019	8,0100	7,7800	7,9500	8,0000	15.842	124.672
05/11/2019	8,0100	7,7700	8,0000	8,0100	19.979	157.582
04/11/2019	7,9700	7,7800	7,8300	7,9700	7.078	55.366
01/11/2019	7,9500	7,7900	7,8800	7,8100	8.186	64.082
31/10/2019	7,9200	7,7900	7,8700	7,9200	15.032	117.988
30/10/2019	7,9200	7,7800	7,9200	7,8000	43.023	335.780
29/10/2019	8,0800	7,7600	8,0800	7,8200	45.027	353.679
25/10/2019	8,0200	7,7700	7,7700	7,9700	17.633	140.650
24/10/2019	8,1000	7,8200	7,8600	8,0000	29.190	233.095
23/10/2019	7,8300	7,7000	7,7900	7,8200	28.636	223.134
22/10/2019	7,8800	7,7200	7,8800	7,8000	14.286	111.463
21/10/2019	7,8900	7,6300	7,8900	7,7500	18.510	143.492
18/10/2019	7,8600	7,6800	7,7800	7,7400	43.273	335.307
17/10/2019	7,9300	7,7000	7,8300	7,7400	35.162	274.068
16/10/2019	8,0900	7,7400	7,9800	7,8200	50.024	393.405
15/10/2019	7,9500	7,7900	7,7900	7,9200	52.799	415.988
14/10/2019	7,9400	7,7600	7,8000	7,7600	21.269	167.632
11/10/2019	7,9000	7,6500	7,8800	7,8000	98.571	767.755
10/10/2019	7,8200	7,7000	7,7400	7,7000	42.695	330.352
09/10/2019	7,9600	7,7500	7,9600	7,8200	22.286	174.420
08/10/2019	7,8900	7,6600	7,6600	7,7200	21.073	164.035
07/10/2019	7,9500	7,6200	7,6200	7,8500	14.610	114.847
04/10/2019	8,0200	7,7800	7,7900	7,8300	29.594	232.777
03/10/2019	8,1400	7,8600	7,9300	7,8600	15.341	122.437
02/10/2019	8,2000	7,9200	8,1300	8,0000	21.165	170.439
01/10/2019	8,2200	7,9900	8,2200	7,9900	25.747	207.065
30/09/2019	8,2100	7,9800	8,2000	8,1000	16.475	133.272
27/09/2019	8,1700	7,9900	8,0600	8,1000	12.788	103.642
26/09/2019	8,2400	8,0100	8,0200	8,0400	33.041	266.030
25/09/2019	8,1400	7,9800	8,1400	8,0400	15.401	124.077
24/09/2019	8,3100	8,0600	8,2500	8,1000	47.994	392.152
23/09/2019	8,1700	8,0300	8,1600	8,1700	15.322	123.726
20/09/2019	8,1700	8,0000	8,1300	8,0900	38.999	313.195
19/09/2019	8,1900	7,9200	7,9200	8,1100	5.669	45.466
18/09/2019	8,1800	8,0100	8,1800	8,1300	91.907	746.154
17/09/2019	8,2000	7,9900	8,1800	7,9900	111.847	906.694
16/09/2019	8,3100	8,0000	8,1000	8,0400	77.135	621.703
13/09/2019	8,3600	8,1500	8,3100	8,1500	10.057	83.276
12/09/2019	8,5400	8,2100	8,3400	8,3000	19.370	160.850
11/09/2019	8,3900	8,1500	8,3900	8,2300	10.699	88.558
10/09/2019	8,3400	7,9900	8,2700	8,2400	25.754	211.538
09/09/2019	8,5300	7,9700	8,5300	8,1400	31.473	258.622
06/09/2019	8,5000	8,3300	8,4700	8,4400	19.471	162.855
05/09/2019	8,4400	8,1900	8,3700	8,4400	84.428	706.552
04/09/2019	8,5600	8,1600	8,3000	8,2900	23.844	197.356
03/09/2019	8,3800	8,1000	8,3600	8,3000	11.532	95.626
02/09/2019	8,5000	8,1600	8,3100	8,3600	69.312	579.479
30/08/2019	8,4900	8,2200	8,2600	8,3100	29.008	242.227
29/08/2019	8,4800	8,1800	8,1800	8,2500	209.513	1.755.245
28/08/2019	8,3000	7,9900	7,9900	8,2200	35.458	287.659
27/08/2019	8,0500	7,7000	7,7000	8,0500	24.629	196.017
26/08/2019	7,9900	7,5500	7,7000	7,7400	20.777	161.501
23/08/2019	8,0600	7,7000	7,9600	7,7000	44.304	350.851
22/08/2019	8,0000	7,7600	8,0000	7,9600	20.050	158.453
21/08/2019	8,0800	7,8600	8,0500	8,0000	38.749	309.850
20/08/2019	8,0500	7,9600	8,0200	8,0500	15.386	123.555
19/08/2019	8,0500	7,5400	7,5400	8,0200	9.380	74.193
16/08/2019	7,7000	7,4200	7,6300	7,5000	15.378	115.452
14/08/2019	8,0700	7,6500	8,0400	7,6500	16.415	128.537
13/08/2019	8,1000	7,8600	8,1000	7,9800	25.305	201.845
12/08/2019	8,2800	7,9300	8,0700	8,1900	20.213	163.140
09/08/2019	8,0900	7,8500	8,0400	7,9500	9.048	72.331
08/08/2019	8,0400	7,7300	7,7900	8,0400	8.922	70.050
07/08/2019	8,1200	7,7200	8,0100	7,7200	8.292	65.615
06/08/2019	8,3900	7,8000	8,0600	7,8000	35.061	281.363
05/08/2019	8,7500	8,0300	8,7500	8,1700	44.779	372.272
02/08/2019	8,6900	8,6000	8,6900	8,6000	16.835	145.184
01/08/2019	8,7200	8,6100	8,6800	8,7000	20.789	180.475
31/07/2019	8,8000	8,5800	8,6200	8,6700	44.057	381.677
30/07/2019	8,6000	8,3800	8,4600	8,6000	15.085	128.541
29/07/2019	8,5900	8,3700	8,5900	8,5000	24.581	207.599
26/07/2019	8,5000	8,4000	8,4900	8,5000	13.996	118.568
25/07/2019	8,7300	8,3400	8,6000	8,4900	34.273	292.346
24/07/2019	8,6600	8,4300	8,5200	8,5500	11.936	101.990
23/07/2019	8,6800	8,4900	8,6000	8,6600	12.599	108.327
22/07/2019	8,5800	8,3700	8,4000	8,4000	11.583	98.332
19/07/2019	8,7900	8,2500	8,7900	8,4000	33.881	285.340
18/07/2019	9,1900	8,6300	9,1900	8,6400	196.703	1.790.596
17/07/2019	9,0700	8,9000	8,9400	8,9600	43.073	386.286
16/07/2019	8,9800	8,7200	8,9300	8,8600	12.257	108.452
15/07/2019	9,0100	8,6000	8,8200	9,0100	29.767	261.807
12/07/2019	9,0000	8,3100	8,5600	8,8900	38.025	331.760
11/07/2019	8,8100	8,3500	8,4800	8,4600	22.307	192.096
10/07/2019	8,7100	8,3400	8,3400	8,5200	18.568	160.156
09/07/2019	8,9500	8,3500	8,9500	8,5000	45.292	390.553
08/07/2019	9,0000	8,7900	8,8200	8,9500	9.691	86.234
05/07/2019	9,0700	8,8200	8,9900	8,8200	22.722	202.824
04/07/2019	8,9900	8,7300	8,9900	8,9900	16.969	151.104
03/07/2019	8,9500	8,4600	8,4600	8,8200	19.536	172.206
02/07/2019	9,1500	8,6100	9,1500	8,6400	68.833	595.433
01/07/2019	8,9300	8,7500	8,8800	8,8100	7.823	68.969
28/06/2019	9,1800	8,7500	8,9800	8,8900	65.827	592.136
27/06/2019	9,0000	8,4800	8,4900	8,9800	108.849	942.991
26/06/2019	8,5800	8,1000	8,1000	8,4100	130.432	1.095.808
25/06/2019	8,4400	8,0400	8,2300	8,4400	72.638	595.602
24/06/2019	8,2300	7,9200	7,9200	8,2300	125.702	1.022.811
21/06/2019	8,1800	7,7300	7,8000	8,1800	79.629	631.209
20/06/2019	7,8000	7,5400	7,5900	7,8000	66.284	506.644
19/06/2019	7,6000	7,4600	7,5000	7,5400	57.209	429.611
18/06/2019	7,5400	7,4100	7,4500	7,5000	41.972	314.806
14/06/2019	7,4800	7,3500	7,4500	7,3900	8.882	65.911
13/06/2019	7,5700	7,4500	7,5300	7,4500	78.536	590.242
12/06/2019	7,5800	7,4100	7,5800	7,4900	46.018	344.929
11/06/2019	7,7000	7,4800	7,7000	7,5100	87.361	663.270
10/06/2019	7,8000	7,4500	7,5000	7,7000	144.355	1.100.070
07/06/2019	7,6100	7,4700	7,5400	7,4800	72.624	546.700
06/06/2019	7,5800	7,5000	7,5100	7,5400	68.153	513.565
05/06/2019	7,6500	7,5200	7,5800	7,5200	101.281	767.777
04/06/2019	7,6600	7,4400	7,5700	7,5800	110.513	835.922
03/06/2019	7,6000	7,4800	7,5900	7,5300	153.863	1.157.452
31/05/2019	7,6700	7,4100	7,5500	7,5000	120.255	904.966
30/05/2019	7,6300	7,5500	7,5500	7,5500	39.983	303.529
29/05/2019	7,7000	7,3500	7,7000	7,6800	79.760	603.126
28/05/2019	7,8300	7,3400	7,3600	7,8300	145.745	1.135.141
27/05/2019	7,5900	7,3000	7,3200	7,3200	56.565	421.385
24/05/2019	7,2900	7,1000	7,1000	7,2600	18.478	133.571
23/05/2019	7,3900	7,1800	7,3100	7,1800	50.290	367.174
22/05/2019	7,4300	7,2700	7,3900	7,3500	25.634	187.990
21/05/2019	7,5100	7,2000	7,2000	7,3500	38.880	286.789
20/05/2019	7,2300	7,1600	7,2300	7,2000	24.912	179.371
17/05/2019	7,3000	7,1400	7,1700	7,2300	18.159	131.437
16/05/2019	7,2500	7,1300	7,2300	7,1700	30.721	220.763
15/05/2019	7,3200	7,1300	7,1500	7,2100	79.509	574.991
14/05/2019	7,2600	7,1600	7,1600	7,2500	45.481	328.745
13/05/2019	7,3700	7,1600	7,3700	7,1600	35.204	255.154
10/05/2019	7,4000	7,2700	7,3000	7,2800	24.811	182.201
09/05/2019	7,3500	7,2400	7,2500	7,3000	24.751	181.118
08/05/2019	7,3900	7,1700	7,3300	7,3400	27.219	199.612
07/05/2019	7,4600	7,3700	7,3700	7,4400	17.359	128.948
06/05/2019	7,4400	7,2700	7,3400	7,3100	25.564	187.845
03/05/2019	7,4500	7,3000	7,4500	7,3400	37.274	274.537
02/05/2019	7,5400	7,3400	7,4300	7,3500	17.785	132.453
30/04/2019	7,4000	7,2400	7,2400	7,3900	12.064	88.797
25/04/2019	7,4000	7,2400	7,3600	7,2400	22.208	162.544
24/04/2019	7,4100	7,2000	7,2000	7,3600	12.316	90.263
23/04/2019	7,4500	7,3200	7,4500	7,4100	14.563	107.835
18/04/2019	7,4500	7,2000	7,3700	7,4500	26.297	194.383
17/04/2019	7,4700	7,0200	7,3200	7,3800	248.921	1.824.684
16/04/2019	7,4000	7,3200	7,3200	7,3600	189.475	1.396.932
15/04/2019	7,4800	7,3100	7,4000	7,3800	28.235	209.110
12/04/2019	7,4800	7,2600	7,3000	7,4400	52.160	382.783
11/04/2019	7,3700	7,2000	7,2400	7,3000	20.065	146.433
10/04/2019	7,2200	7,0400	7,1000	7,2000	7.446	52.951
09/04/2019	7,2800	7,0300	7,2800	7,1200	45.990	327.080
08/04/2019	7,3600	7,1300	7,3600	7,1800	61.428	444.379
05/04/2019	7,4000	7,1800	7,3500	7,2600	55.815	407.495
04/04/2019	7,4000	7,2100	7,3000	7,3100	20.603	150.943
03/04/2019	7,3400	7,0800	7,0800	7,3000	13.574	98.953
02/04/2019	7,3000	7,1300	7,1400	7,3000	47.715	343.668
01/04/2019	7,1600	7,0300	7,0300	7,1500	18.056	128.231
29/03/2019	7,1400	7,0200	7,1000	7,0400	18.541	130.945
28/03/2019	7,1400	7,0400	7,0800	7,0600	28.205	200.339
27/03/2019	7,2000	7,0400	7,0400	7,2000	23.014	164.253
26/03/2019	7,1600	7,0800	7,1400	7,1000	17.378	123.501
22/03/2019	7,2200	7,0200	7,1200	7,0800	16.706	118.623
21/03/2019	7,2200	7,0800	7,1800	7,0800	21.175	152.033
20/03/2019	7,2200	7,0600	7,1000	7,2000	12.404	88.726
19/03/2019	7,1600	7,0200	7,1200	7,1200	15.054	106.786
18/03/2019	7,2600	7,0200	7,2200	7,0400	42.699	306.417
15/03/2019	7,3000	7,0200	7,0400	7,2600	87.519	629.791
14/03/2019	7,1800	7,0200	7,0800	7,1000	27.027	191.321
13/03/2019	7,1400	6,9600	7,1000	7,0200	55.111	388.695
12/03/2019	7,1200	7,0400	7,0400	7,1200	36.116	255.510
08/03/2019	7,1600	7,0000	7,1600	7,0600	54.506	385.009
07/03/2019	7,2000	7,0200	7,1600	7,2000	33.226	236.964
06/03/2019	7,3200	7,1800	7,2400	7,2000	25.066	180.790
05/03/2019	7,4000	7,1200	7,4000	7,2600	33.159	241.795
04/03/2019	7,4600	7,3400	7,3400	7,4200	31.048	230.040
01/03/2019	7,4600	7,2800	7,3400	7,4200	75.751	560.983
28/02/2019	7,3200	7,1600	7,2600	7,3200	40.287	292.899
27/02/2019	7,3000	7,1200	7,2200	7,3000	209.391	1.507.743
26/02/2019	7,2400	7,0200	7,1000	7,2000	50.354	361.057
25/02/2019	7,2000	7,0600	7,1800	7,1000	30.001	213.837
22/02/2019	7,2000	7,0000	7,1000	7,1800	49.043	351.250
21/02/2019	7,1800	6,9800	7,1000	7,0200	23.841	168.191
20/02/2019	7,1200	6,9800	7,1000	7,1000	59.336	418.495
19/02/2019	7,2400	7,0200	7,2400	7,0200	25.649	182.527
18/02/2019	7,2000	7,0200	7,1600	7,1800	28.978	207.250
15/02/2019	7,1800	6,9800	7,0800	7,0200	25.841	183.174
14/02/2019	7,1400	6,9800	7,0400	7,0600	22.744	160.573
13/02/2019	7,1800	6,9800	7,0600	7,1000	23.616	167.199
12/02/2019	7,0800	7,0000	7,0200	7,0200	35.396	248.912
11/02/2019	7,2000	7,0200	7,2000	7,0200	28.113	199.454
08/02/2019	7,1800	7,0200	7,0200	7,1000	49.680	351.790
07/02/2019	7,2000	7,0400	7,0800	7,0800	35.750	253.827
06/02/2019	7,3400	7,1400	7,2000	7,1600	33.678	242.093
05/02/2019	7,2000	7,1000	7,2000	7,1600	29.669	212.611
04/02/2019	7,3000	7,1800	7,2000	7,2000	34.045	246.308
01/02/2019	7,4600	7,1800	7,4600	7,2400	36.000	263.976
31/01/2019	7,5000	7,1200	7,3000	7,4000	78.220	571.672
30/01/2019	7,5200	7,1600	7,3800	7,1600	86.674	640.745
29/01/2019	7,4000	7,0000	7,0400	7,4000	82.012	588.587
28/01/2019	7,3000	7,1200	7,2200	7,2400	4.644	33.394
25/01/2019	7,3200	7,2200	7,3000	7,2200	86.850	631.019
24/01/2019	7,3400	7,2600	7,3400	7,2800	41.656	303.750
23/01/2019	7,3400	7,1000	7,2200	7,3000	6.808	49.381
22/01/2019	7,3000	7,1400	7,1400	7,2800	6.392	45.966
21/01/2019	7,2200	7,0800	7,1400	7,1800	5.011	35.657
18/01/2019	7,2000	6,9800	7,1000	7,2000	26.845	189.500
17/01/2019	7,2600	7,0000	7,0400	7,1600	11.417	80.751
16/01/2019	7,4000	7,0400	7,2200	7,0400	40.975	298.007
15/01/2019	7,2600	6,8200	7,0400	7,2600	26.876	186.731
14/01/2019	7,0400	6,9400	7,0000	7,0400	6.600	46.134
11/01/2019	7,2000	7,0000	7,1000	7,2000	21.809	154.711
10/01/2019	7,3000	7,0400	7,3000	7,2800	7.460	53.777
09/01/2019	7,3000	6,9400	7,0800	7,3000	111.059	780.636
08/01/2019	7,1400	7,0000	7,0400	7,0000	7.420	52.329
07/01/2019	7,1000	6,8600	7,0000	7,0400	10.909	76.011
04/01/2019	7,0000	6,8000	6,8000	6,8600	13.771	94.615
03/01/2019	7,0000	6,7200	6,8400	6,8400	55.058	374.914
02/01/2019	7,0200	6,8600	7,0200	6,8600	17.587	122.204
31/12/2018	7,1200	6,9800	7,1200	6,9800	3.818	26.782
28/12/2018	7,4400	6,9800	7,1000	7,0200	31.622	227.660
27/12/2018	7,4600	7,1000	7,4600	7,1400	5.968	43.186
21/12/2018	7,4400	7,1200	7,2400	7,4400	167.732	1.242.368
20/12/2018	7,5000	7,0000	7,0600	7,5000	32.134	232.467
19/12/2018	7,1000	6,9000	7,0000	7,0200	46.434	325.024
18/12/2018	7,0800	6,9400	7,0600	6,9600	23.215	162.564
17/12/2018	7,0200	6,8400	7,0000	7,0000	12.226	84.666
14/12/2018	7,0400	6,9400	7,0000	7,0400	24.772	173.380
13/12/2018	7,0600	6,8400	6,9400	7,0000	49.696	347.733
12/12/2018	7,1800	6,8000	6,8600	7,0400	81.904	574.765
11/12/2018	6,9600	6,8000	6,8800	6,8000	7.240	49.618
10/12/2018	7,0600	6,8200	6,9600	6,8200	16.516	114.941
07/12/2018	7,4200	6,9800	7,3600	7,0000	26.662	189.659
06/12/2018	7,5000	7,2400	7,5000	7,3000	12.741	93.319
05/12/2018	7,5000	7,4000	7,4000	7,5000	51.289	381.809
04/12/2018	7,7200	7,2800	7,5000	7,5000	76.470	577.928
03/12/2018	7,4000	7,0200	7,1000	7,4000	61.433	441.089
30/11/2018	7,1000	6,7000	6,7000	7,0000	34.444	238.643
29/11/2018	6,8000	6,7000	6,8000	6,8000	6.633	44.801
28/11/2018	6,8200	6,6800	6,7200	6,8000	15.404	103.788
27/11/2018	6,9000	6,7600	6,8000	6,7600	15.055	102.803
26/11/2018	6,9000	6,7200	6,9000	6,7600	6.679	45.519
23/11/2018	7,0400	6,6600	6,7800	6,7400	54.236	372.363
22/11/2018	6,7600	6,6000	6,6000	6,7000	19.539	130.888
21/11/2018	6,9000	6,7200	6,7200	6,7400	30.922	210.762
20/11/2018	7,0800	6,7200	7,0800	6,7200	18.289	125.378
19/11/2018	7,0800	6,8600	7,0400	7,0000	8.276	57.729
16/11/2018	7,1800	6,9200	7,1800	7,0200	40.584	287.640
15/11/2018	7,1400	6,8600	7,0600	7,1200	16.321	115.141
14/11/2018	7,0800	6,8600	6,9400	7,0000	8.339	58.165
13/11/2018	7,1600	6,7600	6,7600	7,0800	18.120	126.629
12/11/2018	6,9000	6,7600	6,8600	6,7600	5.237	35.757
09/11/2018	6,9800	6,7800	6,8200	6,8000	8.895	60.810
08/11/2018	7,1600	6,7000	7,1600	6,8400	50.204	346.291
07/11/2018	7,2000	6,9400	7,1000	6,9600	10.537	73.597
06/11/2018	7,2000	6,7800	6,8200	7,0000	26.492	186.264
05/11/2018	7,0800	6,7200	6,7800	6,7200	5.185	35.547
02/11/2018	7,0400	6,7400	7,0400	6,8400	38.830	264.935
01/11/2018	7,0200	6,9400	7,0200	6,9800	6.831	47.821
31/10/2018	7,0800	6,8600	6,9000	7,0200	56.224	394.483
30/10/2018	7,0000	6,8200	7,0000	6,8200	4.943	34.191
29/10/2018	7,0600	6,8200	6,8600	6,8200	9.482	65.627
26/10/2018	7,0400	6,7800	6,9600	6,8800	6.769	46.643
25/10/2018	7,3200	6,9600	7,2200	6,9600	23.517	168.657
24/10/2018	7,3000	6,7600	6,8000	7,3000	77.406	541.530
23/10/2018	6,8800	6,7000	6,8800	6,7000	9.567	64.662
22/10/2018	6,9200	6,7000	6,7000	6,8600	37.773	257.524
19/10/2018	6,8000	6,5000	6,8000	6,6400	31.517	211.189
18/10/2018	6,8000	6,7000	6,7200	6,8000	6.889	46.463
17/10/2018	6,8400	6,7000	6,7400	6,7000	23.694	159.711
16/10/2018	6,8000	6,7200	6,7200	6,7400	43.467	294.012
15/10/2018	6,9200	6,7200	6,9200	6,7200	38.556	261.174
12/10/2018	7,0200	6,8800	7,0000	6,8800	19.036	132.301
11/10/2018	7,0600	6,5400	6,6200	6,8600	15.608	107.332
10/10/2018	7,0000	6,7200	6,7200	6,8000	21.851	149.849
09/10/2018	7,1800	6,5600	7,1600	6,9600	44.876	309.275
08/10/2018	7,3000	7,1000	7,2400	7,2400	248.389	1.797.859
05/10/2018	7,3400	7,2000	7,3400	7,2200	40.404	293.481
04/10/2018	7,4800	7,1800	7,4800	7,3400	76.258	551.480
03/10/2018	7,3800	7,2400	7,2400	7,3000	44.537	324.937
02/10/2018	7,5000	7,3000	7,3000	7,3000	20.701	152.867
01/10/2018	7,6000	7,2800	7,3800	7,4200	192.570	1.432.513
28/09/2018	7,7000	7,3800	7,6800	7,4200	25.824	194.039
27/09/2018	7,7200	7,5600	7,7200	7,7000	157.956	1.209.460
26/09/2018	7,9600	7,7200	7,8000	7,8000	30.471	238.810
25/09/2018	7,8000	7,4000	7,4800	7,8000	153.555	1.166.778
24/09/2018	7,5000	7,3000	7,5000	7,3400	31.297	230.138
21/09/2018	7,6000	7,2400	7,4000	7,6000	120.411	905.488
20/09/2018	7,4400	7,1800	7,2800	7,4400	10.804	78.722
19/09/2018	7,3800	6,9400	6,9400	7,2800	14.357	102.917
18/09/2018	7,0000	6,8000	6,8600	6,9000	10.663	73.552
17/09/2018	6,9800	6,7200	6,9000	6,8000	27.090	184.665
14/09/2018	7,0400	6,9000	6,9200	6,9000	14.576	100.992
13/09/2018	7,1600	6,8400	7,1200	6,8400	19.786	138.121
12/09/2018	7,1400	6,9800	7,0600	7,1000	22.449	159.488
11/09/2018	7,2000	6,9400	7,2000	6,9400	10.045	70.843
10/09/2018	7,4200	7,1000	7,2200	7,1000	33.586	242.251
07/09/2018	7,4000	7,0200	7,1000	7,2200	20.289	146.784
06/09/2018	7,5000	7,1000	7,3000	7,1000	53.843	396.406
05/09/2018	7,4200	7,2800	7,3000	7,3000	34.378	251.130
04/09/2018	7,4200	7,1000	7,4000	7,3000	44.086	321.464
03/09/2018	7,5000	7,2400	7,2600	7,3600	29.817	219.519
31/08/2018	7,4200	7,1600	7,2000	7,2000	48.844	352.359
30/08/2018	7,4200	7,0400	7,2200	7,3000	10.630	76.298
29/08/2018	7,2600	7,1000	7,2600	7,2600	11.421	82.258
28/08/2018	7,3000	7,0800	7,1600	7,2400	5.936	42.545
27/08/2018	7,2400	7,0600	7,1400	7,2200	22.815	163.703
24/08/2018	7,4200	7,0800	7,4200	7,1000	23.417	167.551
23/08/2018	7,4000	7,2000	7,2000	7,4000	7.120	51.821
22/08/2018	7,3200	7,0600	7,0600	7,2800	13.731	99.264
21/08/2018	7,4400	6,9800	7,2800	7,1000	27.129	194.398
20/08/2018	7,3400	6,9400	6,9400	7,3400	12.778	89.970
17/08/2018	7,1200	6,8800	6,9200	6,8800	11.306	79.196
16/08/2018	7,0000	6,8400	6,8800	6,8800	17.519	120.970
14/08/2018	7,4200	6,8400	7,1800	6,8400	21.679	153.625
13/08/2018	7,4400	7,2000	7,3200	7,2000	13.042	95.964
10/08/2018	7,4400	7,1800	7,3600	7,3000	27.473	201.414
09/08/2018	7,4400	7,3200	7,3600	7,4000	20.931	154.573
08/08/2018	7,4400	7,2000	7,2000	7,3200	13.774	100.435
07/08/2018	7,3600	7,3000	7,3400	7,3200	14.462	105.993
06/08/2018	7,3800	7,0000	7,0400	7,3400	11.872	85.293
03/08/2018	7,0600	6,8400	6,8600	7,0000	4.612	31.940
02/08/2018	6,9000	6,7200	6,9000	6,8000	23.187	157.872
01/08/2018	7,0600	6,9200	7,0600	6,9200	15.404	106.939
31/07/2018	7,0800	6,9800	7,0600	7,0000	6.806	47.769
30/07/2018	7,0400	6,9600	7,0400	6,9800	20.210	141.913
27/07/2018	7,2000	6,9400	7,2000	7,0000	24.829	174.071
26/07/2018	7,0400	6,9600	7,0400	7,0000	29.390	205.405
25/07/2018	7,0200	6,9400	7,0000	6,9800	12.040	83.937
24/07/2018	7,0800	6,9600	7,0200	7,0000	16.061	112.383
23/07/2018	7,3000	6,9800	7,3000	6,9800	32.240	227.875
20/07/2018	7,2400	7,1400	7,2400	7,2000	83.093	597.844
19/07/2018	7,3800	7,2000	7,3800	7,2000	44.284	321.602
18/07/2018	7,4600	7,3600	7,3800	7,3800	20.893	154.374
17/07/2018	7,5000	7,3800	7,5000	7,3800	5.851	43.506
16/07/2018	7,6000	7,3600	7,5200	7,4800	9.379	70.305
13/07/2018	7,5200	7,0400	7,0400	7,4800	9.942	73.776
12/07/2018	7,5600	7,3400	7,3400	7,4800	31.471	235.822
11/07/2018	7,4200	7,3600	7,3600	7,3600	12.997	95.834
10/07/2018	7,4600	7,3400	7,4400	7,3600	7.309	54.020
09/07/2018	7,4000	7,3200	7,3200	7,3600	3.532	26.032
06/07/2018	7,5000	7,2400	7,4400	7,3200	11.470	83.988
05/07/2018	7,4800	7,1800	7,3400	7,4800	11.384	84.239
04/07/2018	7,5200	7,1400	7,4200	7,2800	7.205	52.843
03/07/2018	7,5000	7,3400	7,3800	7,4000	18.114	134.140
02/07/2018	7,4800	7,2600	7,4000	7,3200	6.663	48.944
29/06/2018	7,5000	7,3000	7,4400	7,4000	24.238	179.008
28/06/2018	7,5400	7,2000	7,5200	7,4000	33.998	251.098
27/06/2018	7,5400	7,4200	7,4200	7,5000	44.512	333.030
26/06/2018	7,6000	7,3600	7,5000	7,4000	50.763	379.528
25/06/2018	7,5800	7,4000	7,4000	7,4800	16.822	125.888
22/06/2018	7,5600	7,3200	7,5000	7,3200	19.211	143.006
21/06/2018	7,4800	7,3400	7,3600	7,3600	31.991	237.007
20/06/2018	7,6200	7,2400	7,5800	7,2400	23.749	175.168
19/06/2018	7,4600	7,3800	7,3800	7,3800	19.528	144.504
18/06/2018	7,6400	7,3800	7,4400	7,4400	6.728	50.011
15/06/2018	7,9000	7,4600	7,8000	7,5000	23.821	180.779
14/06/2018	7,6600	7,4000	7,4200	7,6600	12.581	94.811
13/06/2018	7,8800	7,4600	7,6400	7,5000	14.651	112.678
12/06/2018	7,4000	7,2500	7,2800	7,4000	17.195	250.157
11/06/2018	14,6000	14,0500	14,2500	14,3000	8.119	116.027
08/06/2018	14,9000	14,2000	14,9000	14,2000	6.522	95.791
07/06/2018	14,9500	14,7000	14,9500	14,8500	7.517	111.563
06/06/2018	15,0000	14,8000	14,9500	14,9500	7.029	104.816
05/06/2018	14,9500	14,7000	14,7500	14,9000	5.346	79.262
04/06/2018	14,9500	14,6000	14,8500	14,6000	3.453	50.933
01/06/2018	14,9000	14,5500	14,5500	14,7000	66.402	970.106
31/05/2018	14,8500	14,4000	14,6500	14,4000	39.597	575.281
30/05/2018	14,7500	14,5000	14,6000	14,6000	5.661	82.476
29/05/2018	14,7000	14,3500	14,7000	14,5000	6.971	101.102
25/05/2018	14,9000	14,2000	14,7000	14,9000	7.720	111.956
24/05/2018	14,9500	14,1000	14,3000	14,7000	19.989	291.667
23/05/2018	14,5000	14,0500	14,2000	14,1000	53.220	751.265
22/05/2018	14,6500	13,9000	13,9000	14,1000	16.306	230.497
21/05/2018	14,5000	14,0000	14,5000	14,2000	6.091	86.392
18/05/2018	14,9500	14,1000	14,4000	14,4000	10.759	155.105
17/05/2018	14,7500	14,3000	14,6000	14,4000	8.097	117.315
16/05/2018	15,0000	14,4500	15,0000	14,5500	6.862	101.213
15/05/2018	15,0500	14,8500	15,0500	14,9500	8.270	123.542
14/05/2018	15,2500	15,0000	15,2500	15,0500	8.365	126.650
11/05/2018	15,2000	14,9500	15,2000	15,1500	27.705	419.717
10/05/2018	15,4000	14,9500	15,4000	15,1500	33.039	501.609
09/05/2018	15,5000	14,9500	15,3000	15,3000	31.371	479.541
08/05/2018	15,3500	14,8500	15,0500	15,3500	15.655	236.576
07/05/2018	15,1000	14,6000	14,9000	14,8500	5.328	78.857
04/05/2018	15,0000	14,5000	14,7500	15,0000	25.082	368.751
03/05/2018	14,8500	14,5000	14,8500	14,7500	41.636	612.726
02/05/2018	14,8500	14,1500	14,1500	14,8500	44.168	637.061
30/04/2018	14,2500	13,9000	14,0000	14,2500	8.765	123.523
27/04/2018	14,2000	14,0000	14,2000	14,2000	8.232	116.052
26/04/2018	14,3500	14,0000	14,3500	14,0500	11.319	159.853
25/04/2018	14,3500	14,0500	14,3500	14,0500	10.800	153.342
24/04/2018	14,6500	14,0000	14,2000	14,6500	11.252	159.362
23/04/2018	14,2000	14,0000	14,2000	14,0000	6.149	86.729
20/04/2018	14,5500	14,1000	14,5500	14,2000	21.001	298.917
19/04/2018	14,7000	13,9500	14,3500	14,7000	51.644	731.293
18/04/2018	14,4000	14,1000	14,4000	14,2000	8.144	116.055
17/04/2018	14,4000	14,0000	14,0000	14,4000	9.321	132.663
16/04/2018	14,4000	14,0000	14,3000	14,0000	10.721	153.348
13/04/2018	14,4000	14,2000	14,3500	14,4000	10.564	151.749
12/04/2018	14,4000	14,0000	14,2000	14,2000	33.829	481.682
11/04/2018	14,3000	14,0000	14,0500	14,2000	11.933	168.842
10/04/2018	14,1000	14,0000	14,0500	14,0000	6.476	90.784
05/04/2018	14,2000	14,0000	14,2000	14,0500	6.059	85.372
04/04/2018	14,5000	13,9500	14,1500	14,0000	7.450	105.223
03/04/2018	14,5000	13,9000	14,3000	14,1500	7.265	102.669
29/03/2018	14,5000	14,0500	14,2500	14,3000	23.770	339.152
28/03/2018	14,4000	13,9000	14,4000	14,2500	46.282	656.376
27/03/2018	14,5000	14,1500	14,1500	14,4500	41.293	586.856
26/03/2018	14,2000	14,0000	14,1500	14,1000	9.408	132.723
23/03/2018	14,5000	13,9000	14,1000	14,5000	15.255	214.689
22/03/2018	14,4500	14,0500	14,2500	14,3000	8.617	122.700
21/03/2018	14,5500	14,0500	14,4500	14,3500	11.338	162.309
20/03/2018	14,6000	14,2500	14,5000	14,4000	16.923	244.815
19/03/2018	14,6000	14,3000	14,6000	14,4000	5.913	85.220
16/03/2018	14,8500	14,5500	14,6000	14,7000	152.235	2.237.900
15/03/2018	14,8500	14,5000	14,6000	14,7000	23.208	342.926
14/03/2018	14,9000	14,6000	14,8500	14,6000	17.827	264.254
13/03/2018	14,8500	14,5000	14,8000	14,8500	16.739	247.429
12/03/2018	14,8500	14,5500	14,7000	14,8000	16.837	248.843
09/03/2018	14,8000	14,6000	14,7000	14,6000	28.705	422.751
08/03/2018	14,7000	14,3500	14,3500	14,7000	15.072	220.211
07/03/2018	14,6000	14,2500	14,5000	14,2500	19.082	275.470
06/03/2018	14,8000	14,3000	14,3000	14,7000	12.235	178.673
05/03/2018	14,8000	14,2000	14,2000	14,3000	15.028	217.418
02/03/2018	14,9500	14,2000	14,9500	14,2500	50.226	715.934
01/03/2018	15,1500	14,8500	15,0000	15,0000	115.403	1.734.813
28/02/2018	15,0000	14,6000	14,6500	15,0000	26.502	392.817
27/02/2018	14,8000	14,3000	14,4500	14,5500	59.479	863.340
26/02/2018	14,3500	14,2500	14,3500	14,3500	8.435	120.460
23/02/2018	14,5000	14,2000	14,4500	14,5000	6.339	90.725
22/02/2018	14,8000	14,2500	14,4000	14,4500	9.250	133.406
21/02/2018	14,5500	14,2500	14,4000	14,3500	3.909	55.958
20/02/2018	14,7000	14,4000	14,6500	14,5000	19.645	284.545
16/02/2018	15,0000	14,3000	15,0000	14,6000	8.806	129.150
15/02/2018	15,0000	14,1500	14,9000	14,9500	3.571	52.372
14/02/2018	15,0000	14,0500	14,6500	14,4000	6.058	87.864
13/02/2018	15,1000	13,8500	14,9000	14,6000	17.667	254.209
12/02/2018	15,1500	14,5000	14,5000	14,8000	38.741	574.101
09/02/2018	14,5000	13,7000	14,2500	14,5000	14.166	199.028
08/02/2018	14,7500	14,1500	14,2500	14,2000	35.707	508.193
07/02/2018	14,7000	14,3000	14,7000	14,4500	23.064	335.582
06/02/2018	14,9000	13,9000	14,4000	14,5500	141.286	2.029.944
05/02/2018	14,9000	14,4000	14,7500	14,4000	3.925	57.218
02/02/2018	15,1500	14,8000	15,0500	14,9000	7.387	109.966
01/02/2018	15,6000	14,6500	15,2000	14,9000	11.850	177.121
31/01/2018	15,3500	14,9500	14,9500	15,0500	10.426	157.646
30/01/2018	15,4000	14,7000	15,2000	14,9500	20.443	307.269
29/01/2018	15,6000	15,2000	15,4000	15,2000	29.564	453.105
26/01/2018	16,5500	14,7000	15,6500	15,4000	13.812	217.694
25/01/2018	16,4500	15,4500	15,8000	15,5500	33.409	527.646
24/01/2018	15,9000	14,9500	15,0500	15,9000	16.405	253.429
23/01/2018	15,5000	14,4000	14,4500	15,2000	20.103	298.361
22/01/2018	14,4000	14,1500	14,1500	14,3000	111.519	1.594.533
19/01/2018	14,3000	13,8500	14,0500	14,3000	16.403	230.698
18/01/2018	14,2500	13,9500	14,2500	13,9500	20.965	294.128
17/01/2018	14,4000	14,0500	14,3500	14,2000	10.651	152.418
16/01/2018	14,5000	14,0500	14,2500	14,5000	1.598.328	20.003.971
15/01/2018	14,3000	14,0000	14,3000	14,2500	8.044	113.447
12/01/2018	14,5000	14,1500	14,4500	14,3000	11.986	172.315
11/01/2018	14,4500	14,3000	14,4000	14,4500	4.537	65.423
10/01/2018	14,5000	14,3500	14,4000	14,5000	12.088	174.470
09/01/2018	14,5500	14,3500	14,4500	14,5000	14.983	216.899
08/01/2018	14,5500	14,3000	14,3000	14,5000	15.955	231.059
05/01/2018	14,3000	13,3000	13,5000	14,3000	94.823	1.266.075
04/01/2018	13,3000	13,0500	13,2500	13,1500	8.288	109.819
03/01/2018	13,3000	12,7000	12,7000	13,3000	6.175	80.106
02/01/2018	13,0000	12,6500	12,6500	12,9500	10.892	140.697
29/12/2017	13,1000	12,6500	13,0000	12,6500	13.744	178.602
28/12/2017	13,1500	12,9000	13,0000	12,9500	13.486	175.355
27/12/2017	13,2000	13,1000	13,1500	13,1000	8.946	118.033
22/12/2017	13,3500	13,1000	13,3500	13,1000	8.296	110.200
21/12/2017	13,6000	13,2500	13,4500	13,2500	19.859	266.857
20/12/2017	13,5500	13,1000	13,5500	13,2500	15.731	210.823
19/12/2017	13,3000	13,0000	13,3000	13,1000	8.764	115.582
18/12/2017	13,3500	13,2000	13,2000	13,3500	10.933	144.870
15/12/2017	13,2000	12,9000	13,1500	13,2000	20.635	269.829
14/12/2017	13,3500	13,0000	13,1000	13,0000	17.077	224.629
13/12/2017	13,4000	12,8500	12,8500	13,1000	26.594	347.737
12/12/2017	13,2000	12,6000	13,0000	12,8000	10.660	138.098
11/12/2017	13,3500	13,0500	13,2500	13,0500	1.926	25.420
08/12/2017	13,3300	13,1000	13,3300	13,1500	8.171	108.042
07/12/2017	13,5500	13,1300	13,5500	13,2000	16.042	211.907
06/12/2017	13,2300	12,9400	13,2300	13,0000	40.284	523.615
05/12/2017	13,2100	12,9100	13,2100	12,9600	81.771	1.074.988
04/12/2017	13,3600	13,0000	13,3600	13,0000	4.637	60.798
01/12/2017	13,2400	13,0400	13,2000	13,0400	11.756	155.000
30/11/2017	13,4400	13,2500	13,4200	13,2500	166.296	2.207.367
29/11/2017	13,5200	13,0000	13,5200	13,0000	24.650	329.813
28/11/2017	13,5500	13,3900	13,5500	13,4400	79.409	1.068.625
27/11/2017	13,5000	13,1700	13,3200	13,5000	12.854	171.482
24/11/2017	13,3500	13,0700	13,1600	13,2400	14.246	188.142
23/11/2017	13,3500	12,7700	13,3500	12,7700	18.290	239.509
22/11/2017	13,3500	13,1300	13,2700	13,2200	8.109	107.435
21/11/2017	13,4500	13,0400	13,4500	13,0400	1.920.195	21.357.687
20/11/2017	13,7800	12,9900	13,7800	13,3500	26.418	350.555
17/11/2017	13,0200	12,6400	12,7900	13,0000	14.478	185.271
16/11/2017	12,6600	12,3800	12,6500	12,5100	10.537	131.658
15/11/2017	12,7200	12,4500	12,6900	12,5000	19.749	248.077
14/11/2017	12,7500	12,4700	12,6000	12,6500	29.053	367.237
13/11/2017	12,5000	12,0500	12,3200	12,3400	28.269	348.978
10/11/2017	12,6000	12,1000	12,6000	12,5400	23.561	288.087
09/11/2017	12,6000	12,2100	12,6000	12,4800	23.450	292.641
08/11/2017	12,6000	12,3600	12,3600	12,6000	17.272	214.772
07/11/2017	12,5700	12,3300	12,5700	12,4000	41.457	517.158
06/11/2017	12,5800	12,4800	12,5200	12,5700	9.059	113.383
03/11/2017	12,5200	12,4600	12,5000	12,5200	5.229	65.225
02/11/2017	12,4400	12,2600	12,2600	12,4400	18.515	229.593
01/11/2017	12,3800	12,1600	12,3800	12,2400	6.600	81.298
31/10/2017	12,4200	12,2500	12,4200	12,3500	19.806	244.843
30/10/2017	12,5000	12,1800	12,4700	12,5000	8.676	106.519
27/10/2017	12,5500	12,1500	12,4000	12,1500	14.822	183.059
26/10/2017	12,4400	12,2000	12,4300	12,3500	6.977	86.216
25/10/2017	12,4000	12,0300	12,0300	12,4000	22.288	271.194
24/10/2017	12,1100	12,0200	12,0400	12,0900	12.775	154.091
23/10/2017	12,1000	11,9000	11,9600	12,0000	18.039	216.796
20/10/2017	12,1100	11,9900	12,0000	12,0000	26.800	321.823
19/10/2017	12,1300	11,9100	12,0800	12,0200	92.558	1.111.103
18/10/2017	12,2600	12,0300	12,2400	12,0300	8.089	98.619
17/10/2017	12,4800	12,1600	12,4800	12,2000	7.816	95.422
16/10/2017	12,2300	12,1300	12,1700	12,2300	10.025	121.906
13/10/2017	12,2600	12,1400	12,2000	12,2000	30.380	369.794
12/10/2017	12,1600	12,0700	12,1600	12,1000	13.825	167.597
11/10/2017	12,2200	12,0400	12,1500	12,1200	11.703	141.529
10/10/2017	12,2500	12,1500	12,2500	12,1500	9.302	113.525
09/10/2017	12,2900	12,1400	12,2900	12,1900	8.626	104.880
06/10/2017	12,3700	12,0500	12,3700	12,1500	16.397	198.723
05/10/2017	12,2800	12,0000	12,2700	12,0300	17.703	214.547
04/10/2017	12,3300	12,0200	12,3000	12,2800	69.268	847.631
03/10/2017	12,6300	12,3000	12,6300	12,3000	16.733	211.383
02/10/2017	12,8300	12,3700	12,7000	12,5500	14.861	187.197
29/09/2017	12,5100	12,2000	12,3300	12,3900	83.358	1.024.403
28/09/2017	12,7100	11,9600	12,0000	12,3400	37.561	452.445
27/09/2017	12,0000	11,9000	11,9900	12,0000	9.434	112.759
26/09/2017	12,0400	11,8800	11,8800	12,0000	9.241	110.930
25/09/2017	12,0700	11,7500	11,8400	12,0000	16.262	192.790
22/09/2017	11,9000	11,8000	11,8800	11,8300	7.139	84.404
21/09/2017	11,9500	11,8200	11,8900	11,8300	10.745	127.675
20/09/2017	11,9900	11,5200	11,5200	11,8000	29.888	356.364
19/09/2017	12,0000	11,5300	11,5300	11,9000	12.206	145.699
18/09/2017	12,0000	11,9100	12,0000	11,9100	12.342	147.795
15/09/2017	12,2700	11,9300	12,0300	12,0200	15.795	190.202
14/09/2017	12,0500	11,9000	12,0100	11,9000	35.584	426.807
13/09/2017	12,0800	11,9200	12,0100	12,0500	7.514	90.245
12/09/2017	12,0800	11,9000	12,0000	12,0100	6.960	83.179
11/09/2017	12,1600	11,6000	11,6000	12,0000	4.818	57.837
08/09/2017	12,0200	11,9000	11,9600	11,9500	11.517	137.452
07/09/2017	12,1700	11,9000	12,0900	11,9000	14.070	169.191
06/09/2017	12,2800	11,8900	12,0000	12,0000	16.027	191.677
05/09/2017	12,0000	11,5100	11,7700	11,6000	14.849	175.194
04/09/2017	12,1000	11,6000	12,0000	11,6000	12.801	152.091
01/09/2017	12,1100	11,8900	12,0000	11,9900	15.901	190.736
31/08/2017	12,2400	11,8200	11,8200	12,0000	7.567	91.493
30/08/2017	12,1500	11,9800	12,0000	12,0000	11.806	141.582
29/08/2017	12,0000	11,9600	11,9800	12,0000	42.330	507.925
28/08/2017	12,0000	11,9300	12,0000	12,0000	12.661	151.806
25/08/2017	12,1300	11,9900	12,1200	12,0000	5.391	65.034
24/08/2017	12,1800	11,9300	12,0100	12,1200	3.944	47.376
23/08/2017	12,0100	11,9000	12,0100	11,9600	8.982	107.499
22/08/2017	12,1300	11,9500	12,0600	11,9500	17.600	211.243
21/08/2017	12,1600	11,9900	12,1600	12,0000	25.160	302.153
18/08/2017	12,3300	11,8100	12,0700	12,1000	15.947	193.556
17/08/2017	12,1700	11,9900	12,1700	12,0000	40.069	480.912
16/08/2017	12,1000	11,9000	12,0400	12,1000	75.458	909.568
14/08/2017	12,4400	11,9700	12,0800	11,9700	7.294	88.451
11/08/2017	12,1000	11,9400	12,1000	12,0300	13.297	159.967
10/08/2017	12,1500	12,0500	12,1400	12,1000	15.917	192.949
09/08/2017	12,2100	12,1400	12,2100	12,1900	12.313	150.072
08/08/2017	12,2000	12,1000	12,2000	12,1000	10.008	121.623
07/08/2017	12,2600	12,0500	12,2600	12,1500	15.641	190.387
04/08/2017	12,3300	12,1600	12,3300	12,2500	28.775	353.420
03/08/2017	12,2600	12,1100	12,2000	12,2600	11.055	134.354
02/08/2017	12,3400	12,1200	12,3400	12,2500	19.158	235.013
01/08/2017	12,4100	12,2400	12,3800	12,2400	40.015	493.130
31/07/2017	12,4500	12,0000	12,0000	12,3000	11.662	143.422
28/07/2017	12,5900	12,3600	12,5900	12,4400	31.448	390.446
27/07/2017	12,7300	12,4700	12,4700	12,5400	22.926	287.756
26/07/2017	12,5700	11,9400	12,1100	12,4000	23.247	287.065
25/07/2017	12,4000	11,7000	12,3500	12,1000	8.546	104.424
24/07/2017	12,3300	12,1000	12,1500	12,3000	21.079	258.742
21/07/2017	12,4100	11,8500	12,1700	12,1000	19.035	228.693
20/07/2017	12,5900	12,0500	12,5900	12,1300	10.227	124.125
19/07/2017	12,3300	12,1000	12,3100	12,2000	17.356	211.825
18/07/2017	12,3500	12,1800	12,3500	12,2800	25.291	310.867
17/07/2017	12,4800	12,1700	12,4000	12,4400	7.301	89.778
14/07/2017	12,5900	12,2600	12,3800	12,3500	37.253	460.071
13/07/2017	12,5500	12,2000	12,5500	12,3800	18.939	234.070
12/07/2017	12,6000	12,2200	12,6000	12,2200	13.961	173.516
11/07/2017	12,7700	12,4500	12,7700	12,5300	10.149	127.447
10/07/2017	12,8000	12,3800	12,3800	12,7000	66.696	846.954
07/07/2017	12,7500	12,6500	12,6600	12,7000	12.822	162.692
06/07/2017	12,7400	12,0000	12,2000	12,7000	12.106	151.592
05/07/2017	12,4400	11,9900	12,0500	12,3000	52.953	642.685
04/07/2017	12,1000	12,0000	12,1000	12,0900	10.860	131.020
03/07/2017	12,2400	11,9600	12,2400	12,1000	9.500	114.930
30/06/2017	12,2300	12,1200	12,2300	12,1900	7.439	90.603
29/06/2017	12,3000	12,0800	12,3000	12,2200	11.148	135.669
28/06/2017	12,2000	12,0600	12,0900	12,1300	33.632	406.534
27/06/2017	12,1700	11,9500	12,0700	12,0500	20.022	239.771
26/06/2017	12,2000	11,9300	11,9300	12,0600	9.624	115.623
23/06/2017	12,1200	11,9500	12,1200	12,0500	7.612	91.553
22/06/2017	12,0900	11,8600	12,0900	12,0700	8.953	106.851
21/06/2017	12,3900	11,7000	12,3900	11,9600	23.325	279.039
20/06/2017	12,2000	11,7700	12,0600	12,2000	11.532	136.574
19/06/2017	12,2100	11,8900	12,0000	12,0500	17.706	212.817
16/06/2017	12,4100	11,9200	12,2100	12,0000	18.807	228.136
15/06/2017	12,3900	12,1900	12,3000	12,3000	10.758	132.245
14/06/2017	12,2700	12,0000	12,1400	12,2000	9.499	115.562
13/06/2017	12,3400	12,0300	12,2200	12,1000	18.952	230.537
12/06/2017	12,2800	12,0600	12,0600	12,1500	8.555	104.239
09/06/2017	12,2700	12,1200	12,2400	12,1300	11.271	137.481
08/06/2017	12,3000	12,1300	12,1600	12,1500	6.397	78.265
07/06/2017	12,3100	12,0400	12,1100	12,1200	12.077	147.509
06/06/2017	12,3800	12,1200	12,3000	12,2000	10.013	122.775
02/06/2017	12,3700	12,2000	12,2000	12,3000	12.638	155.619
01/06/2017	12,4000	12,1600	12,3300	12,2000	13.150	161.924
31/05/2017	12,5600	12,2400	12,5600	12,3700	13.669	169.471
30/05/2017	12,4700	12,2400	12,3600	12,4000	15.509	191.521
29/05/2017	12,3600	12,2000	12,2300	12,3200	3.988	48.863
26/05/2017	12,4500	12,0500	12,3500	12,2300	16.875	206.869
25/05/2017	12,4400	12,1500	12,4400	12,3000	9.571	117.951
24/05/2017	12,5100	11,3900	11,3900	12,3900	12.199	149.790
23/05/2017	12,5300	12,3000	12,4500	12,3000	31.284	390.308
22/05/2017	12,5000	12,3200	12,5000	12,4600	20.089	249.882
19/05/2017	12,4700	12,1500	12,4600	12,1500	19.440	238.827
18/05/2017	12,6000	11,8500	12,5400	12,3900	17.415	216.646
17/05/2017	12,5500	12,3800	12,3800	12,5400	8.809	109.661
16/05/2017	12,4700	12,2300	12,2300	12,4400	9.010	111.846
15/05/2017	12,4900	12,1500	12,3900	12,1500	11.139	137.201
12/05/2017	12,5000	12,2300	12,2300	12,3900	89.519	1.104.786
11/05/2017	12,4500	12,2100	12,3600	12,3200	8.279	102.216
10/05/2017	12,2000	11,8300	11,8600	12,2000	12.566	150.784
09/05/2017	11,9100	11,7300	11,9100	11,8600	8.939	105.618
08/05/2017	11,9400	11,6000	11,7000	11,8400	8.338	97.858
05/05/2017	11,7000	11,5500	11,5500	11,7000	10.056	116.885
04/05/2017	11,9000	11,4500	11,9000	11,5400	11.361	132.907
03/05/2017	12,1300	11,7000	12,1300	11,7800	10.023	118.525
02/05/2017	11,8900	11,4500	11,6700	11,6800	10.119	117.059
28/04/2017	11,5600	11,3500	11,5300	11,5600	8.120	92.953
27/04/2017	11,5900	11,4700	11,5800	11,5300	77.244	888.218
26/04/2017	11,6600	11,4700	11,6600	11,5400	10.857	125.331
25/04/2017	11,7700	11,4000	11,6600	11,6800	6.506	75.080
24/04/2017	12,7500	11,5300	12,7500	11,7100	40.378	474.818
21/04/2017	11,6000	11,2800	11,3500	11,6000	13.935	158.282
20/04/2017	11,4000	11,3000	11,4000	11,3000	24.139	273.766
19/04/2017	11,4400	11,3300	11,4400	11,3600	14.033	159.616
18/04/2017	11,5000	11,4000	11,5000	11,5000	28.188	324.019
13/04/2017	11,5000	10,8200	10,9400	11,5000	5.831	65.604
12/04/2017	11,6000	11,3500	11,5500	11,3500	32.480	374.783
11/04/2017	11,6000	11,4600	11,4600	11,5500	53.710	620.851
10/04/2017	11,6200	11,4500	11,5400	11,4500	15.167	175.341
07/04/2017	11,6000	11,4900	11,6000	11,5400	6.372	73.673
06/04/2017	11,6000	11,4000	11,5500	11,5300	14.515	166.668
05/04/2017	11,4800	11,2800	11,3100	11,4700	14.156	160.577
04/04/2017	11,6000	11,2000	11,5300	11,3300	15.809	178.994
03/04/2017	11,6600	11,4500	11,5400	11,5500	62.731	724.840
31/03/2017	11,5700	11,2200	11,2200	11,5700	10.624	120.510
30/03/2017	11,2600	11,1500	11,1500	11,2000	81.505	916.655
29/03/2017	11,4500	11,1500	11,3000	11,1500	13.928	156.970
28/03/2017	11,2700	11,1600	11,2700	11,2000	15.834	177.584
27/03/2017	11,3900	11,1500	11,1500	11,1500	11.513	129.511
24/03/2017	11,2500	11,0900	11,0900	11,1500	20.775	232.176
23/03/2017	11,2000	10,6000	10,6500	11,2000	32.581	356.796
22/03/2017	10,6800	10,5200	10,6000	10,6000	29.854	316.383
21/03/2017	10,6000	10,3300	10,4500	10,6000	9.865	103.676
20/03/2017	10,6000	10,2500	10,3000	10,3800	24.784	259.879
17/03/2017	10,4400	10,2500	10,4400	10,2500	11.345	117.172
16/03/2017	10,4900	10,2800	10,4900	10,3900	11.356	117.623
15/03/2017	10,3900	10,1500	10,3400	10,3900	17.456	177.626
14/03/2017	10,3500	10,1500	10,3500	10,1500	14.724	150.567
13/03/2017	10,3800	10,2500	10,2500	10,2600	20.926	215.975
10/03/2017	10,3500	10,1500	10,3400	10,2500	10.860	111.863
09/03/2017	10,4300	10,0100	10,4000	10,1900	11.419	117.548
08/03/2017	10,5600	10,2800	10,5600	10,4500	10.844	112.487
07/03/2017	10,5400	10,2300	10,4000	10,3300	19.785	205.591
06/03/2017	10,4000	10,3100	10,3100	10,3900	16.681	173.074
03/03/2017	10,4000	10,3300	10,3900	10,4000	42.371	439.785
02/03/2017	10,4000	10,2900	10,3000	10,4000	8.513	87.928
01/03/2017	10,3700	10,0900	10,0900	10,2300	19.477	197.839
28/02/2017	10,2400	10,0200	10,0200	10,0600	6.850	69.291
24/02/2017	10,3400	10,0000	10,3400	10,0100	49.588	499.705
23/02/2017	10,3800	10,2400	10,3600	10,3000	11.753	120.936
22/02/2017	10,6600	10,3200	10,4000	10,4000	68.891	723.008
21/02/2017	10,7700	10,2600	10,4000	10,4000	91.159	956.301
20/02/2017	10,4000	10,2700	10,4000	10,4000	12.161	126.058
17/02/2017	10,3500	10,1100	10,3500	10,2100	21.325	217.338
16/02/2017	10,4000	10,2400	10,3700	10,2600	11.420	117.924
15/02/2017	10,5000	10,3100	10,4700	10,4000	24.652	256.063
14/02/2017	10,5100	10,3000	10,4600	10,3700	13.747	142.705
13/02/2017	10,6700	10,4700	10,6200	10,4700	8.015	85.179
10/02/2017	10,8500	10,4700	10,8500	10,5500	14.442	153.408
09/02/2017	10,7900	10,2300	10,4500	10,7900	9.670	101.056
08/02/2017	10,7500	10,3700	10,7500	10,4500	12.035	127.209
07/02/2017	10,7700	10,5700	10,6800	10,7700	6.742	71.829
06/02/2017	10,6800	10,4100	10,4800	10,6800	8.091	85.099
03/02/2017	10,6000	10,3600	10,4300	10,5900	9.513	99.563
02/02/2017	10,6600	10,3300	10,6600	10,3700	11.178	116.627
01/02/2017	10,7000	10,3100	10,4200	10,7000	19.439	205.285
31/01/2017	10,4900	10,3100	10,4800	10,3100	9.346	97.159
30/01/2017	10,5200	10,1600	10,2600	10,4700	8.649	89.787
27/01/2017	10,6000	10,2400	10,5000	10,3200	13.721	143.318
26/01/2017	10,6300	10,5000	10,5000	10,5400	25.776	272.256
25/01/2017	10,5600	10,3600	10,5600	10,3900	5.591	58.423
24/01/2017	10,5700	10,3500	10,5700	10,3800	9.537	99.681
23/01/2017	10,6000	10,4000	10,6000	10,5000	7.396	77.879
20/01/2017	10,6200	10,4100	10,6200	10,5300	7.863	82.891
19/01/2017	10,6700	10,3400	10,5100	10,4900	11.725	123.636
18/01/2017	10,8000	10,3700	10,8000	10,5100	14.969	158.860
17/01/2017	10,7800	10,4900	10,7800	10,6600	7.754	82.571
16/01/2017	10,6900	10,2300	10,4200	10,5000	9.184	95.995
13/01/2017	10,8200	10,3500	10,8200	10,4000	6.025	63.708
12/01/2017	10,8300	10,7100	10,7300	10,7800	12.864	138.731
11/01/2017	10,8800	10,5600	10,8800	10,7300	5.989	64.437
10/01/2017	10,9400	10,7000	10,8000	10,8200	10.217	110.982
09/01/2017	10,8500	10,4800	10,6300	10,8300	9.488	101.243
05/01/2017	10,5900	10,3000	10,5300	10,5600	1.081	11.343
04/01/2017	10,8200	10,5200	10,8200	10,6400	6.313	67.728
03/01/2017	11,0000	10,7000	11,0000	10,8100	8.161	88.663
02/01/2017	11,1400	10,8200	10,9900	11,0300	6.115	67.470

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
13:56:28.557	237.758,00	10,86	92,00	10,84	10,86
13:49:13.670	232.423,00	10,86	100,00	10,84	10,86
13:49:13.670	232.422,00	10,86	67,00	10,84	10,86
13:49:01.651	232.089,00	10,86	100,00	10,84	10,86
13:48:50.998	231.823,00	10,86	66,00	10,84	10,86
13:48:50.998	231.822,00	10,86	34,00	10,84	10,86
13:48:39.105	231.639,00	10,86	33,00	10,84	10,86
13:48:39.105	231.638,00	10,86	117,00	10,84	10,86
13:47:02.801	229.808,00	10,86	1,00	10,84	10,86
13:42:23.734	226.707,00	10,84	91,00	10,84	10,86

Realtime ΓΔ	7,88 0,57% 1.392,48
Τζίρος	40.42 εκ
Τελ. Ενημ.	14:14
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	19038.44	0.1771%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05217
EUR/CHF	0.92983
USD/ZAR	18.1121
Όλες οι Ισοτιμίες

BTC/USD	98179.5
Χρυσός	2668.5

Αγορές

Premium Services

Χρηματιστήριο \

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV