Χρηματιστήριο \

VIOHALCO SA/NY

ΒΙΟ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Μεταλλουργία
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΠΥ HELMSI ASIP ATHEX_ESG FTSE_BM
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

5,3100

Τελ. Ενημ.:

17:25

-0,02 0,00%

Συν.Όγκος 84179
Όγκος πακέτων 0
Όγκος τελ.πράξης 76
Τζίρος 449773
Πράξεις 336

Αγορά

1 Εντολές 27 x 5,310

Saleside BSSSSSSSSSSBSSBBBSSIIIIIBBBBBB
Bid Ask Ratio 1.0:0.0

Χαμηλό Ημέρας Υψηλό Ημέρας

5,3000 5,4000

Άνοιγμα 5,34

Χαμ. 52 εβδ. Υψ. 52 εβδ.

4,96 6,58

Άνοιγμα τελευτ. δημοπρ. 5.3100
Όγκος ανοιγ. τελ. δημ. 672

Προηγ. Κλείσιμο

5.3300 0.1600 3.0948 %

Μέσος σταθμικό 5.3431
Εμπορευσιμότητα 0.0325
Κεφαλαιοποίηση € 1376297630 εκ
Αρ. Μετοχών 259189761

Απόδοση

Αρχή εβδ.

3,09%

7 ημερών

2,30%

1 μηνός

1,33%

3 μηνών

-8,73%

6 μηνών

-16,72%

1 έτους

-2,20%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
02/12/2024	5,3600	5,1800	5,1800	5,3300	96.742	510.421
29/11/2024	5,2600	5,1700	5,2600	5,1700	72.332	377.706
28/11/2024	5,2900	5,2400	5,2400	5,2400	65.244	343.792
27/11/2024	5,2900	5,2200	5,2700	5,2400	68.809	361.534
26/11/2024	5,3200	5,1900	5,2100	5,2700	91.332	481.933
25/11/2024	5,2800	5,1600	5,1600	5,2100	97.782	513.256
22/11/2024	5,2400	5,1500	5,1600	5,1900	100.132	519.040
21/11/2024	5,1700	5,0000	5,0000	5,1700	83.142	425.677
20/11/2024	5,0800	4,9800	4,9800	5,0000	141.016	709.576
19/11/2024	5,2000	4,8800	5,1000	4,9550	156.903	784.823
18/11/2024	5,3000	5,0700	5,2600	5,1000	145.797	752.011
15/11/2024	5,3600	5,2800	5,3600	5,3200	70.634	376.288
14/11/2024	5,3700	5,2600	5,2600	5,3600	61.063	325.675
13/11/2024	5,4000	5,2600	5,3700	5,3000	87.615	466.606
12/11/2024	5,3800	5,2900	5,2900	5,3700	110.707	592.653
11/11/2024	5,3500	5,2100	5,2100	5,2900	181.683	962.307
08/11/2024	5,2600	5,1500	5,2000	5,1800	126.006	654.327
07/11/2024	5,3000	5,1600	5,2900	5,1700	108.634	568.170
06/11/2024	5,3600	5,2500	5,2500	5,2800	78.683	417.697
05/11/2024	5,3200	5,2000	5,3200	5,2500	73.999	390.187
04/11/2024	5,3600	5,2500	5,2800	5,2600	80.754	428.150
01/11/2024	5,2900	5,1600	5,1600	5,2700	89.688	470.850
31/10/2024	5,2700	5,1300	5,1500	5,1500	145.550	754.974
30/10/2024	5,3800	5,1900	5,3100	5,1900	135.587	712.331
29/10/2024	5,4900	5,3200	5,4200	5,3200	152.870	824.641
25/10/2024	5,5200	5,3700	5,4500	5,3800	89.433	484.346
24/10/2024	5,5800	5,4100	5,5500	5,4700	84.931	467.095
23/10/2024	5,6400	5,4700	5,6400	5,5100	103.791	575.455
22/10/2024	5,8200	5,5700	5,7900	5,5700	78.057	442.334
21/10/2024	5,8200	5,7200	5,8000	5,7900	58.298	336.350
18/10/2024	5,8000	5,6800	5,7000	5,7800	118.764	683.810
17/10/2024	5,7000	5,6000	5,6000	5,6700	102.092	576.775
16/10/2024	5,6500	5,5600	5,6500	5,6000	88.832	497.731
15/10/2024	5,6900	5,5600	5,6900	5,6400	81.944	460.534
14/10/2024	5,7100	5,5800	5,6300	5,5800	64.844	367.585
11/10/2024	5,6800	5,5800	5,6600	5,6300	91.931	517.109
10/10/2024	5,8500	5,6000	5,6000	5,6100	138.091	782.598
09/10/2024	5,6800	5,5300	5,5500	5,6500	98.481	554.641
08/10/2024	5,5700	5,5000	5,5700	5,5500	98.330	545.507
07/10/2024	5,6900	5,5600	5,6900	5,5700	78.247	438.489
04/10/2024	5,7000	5,5800	5,5800	5,6800	96.681	546.431
03/10/2024	5,6300	5,5600	5,6000	5,5800	303.873	1.694.985
02/10/2024	5,7400	5,5800	5,7200	5,6000	106.599	604.487
01/10/2024	5,8300	5,7300	5,8200	5,7400	75.403	436.113
30/09/2024	5,8600	5,8000	5,8000	5,8200	92.356	537.971
27/09/2024	5,9400	5,8000	5,9300	5,8000	106.802	625.697
26/09/2024	5,9800	5,8900	5,9800	5,9000	96.269	570.867
25/09/2024	5,9900	5,8500	5,8700	5,9400	208.567	1.240.640
24/09/2024	5,8300	5,7100	5,7100	5,8300	117.598	679.075
23/09/2024	5,7600	5,6200	5,6600	5,7200	116.492	663.646
20/09/2024	5,7500	5,5900	5,6100	5,6200	188.878	1.068.941
19/09/2024	5,6800	5,5300	5,5800	5,6000	115.068	642.202
18/09/2024	5,6200	5,5100	5,5400	5,5200	134.609	747.106
17/09/2024	5,6000	5,5300	5,5300	5,5700	79.570	443.734
16/09/2024	5,6100	5,5000	5,5100	5,5500	92.697	515.540
13/09/2024	5,6100	5,4900	5,5200	5,5400	115.215	637.887
12/09/2024	5,7000	5,5200	5,6900	5,5200	108.334	607.617
11/09/2024	5,6800	5,5400	5,6400	5,5500	102.859	573.866
10/09/2024	5,7100	5,6100	5,7000	5,6400	81.162	460.226
09/09/2024	5,7500	5,6500	5,7100	5,6600	82.374	470.221
06/09/2024	5,7500	5,7000	5,7200	5,7100	64.737	371.026
05/09/2024	5,7900	5,7100	5,7200	5,7700	41.692	240.300
04/09/2024	5,8000	5,6800	5,8000	5,7100	88.353	505.063
03/09/2024	5,8700	5,7900	5,8500	5,8000	71.858	419.035
02/09/2024	5,8800	5,7400	5,7400	5,8400	66.629	387.879
30/08/2024	5,8400	5,7900	5,8000	5,8000	72.348	420.465
29/08/2024	5,8300	5,7200	5,7800	5,8000	76.266	440.763
28/08/2024	5,8400	5,7500	5,7500	5,7600	96.363	559.142
27/08/2024	5,9800	5,7500	5,9100	5,7500	110.882	648.406
26/08/2024	5,9500	5,8200	5,8300	5,8900	130.559	771.513
23/08/2024	6,0600	5,9700	6,0000	6,0000	120.126	721.571
22/08/2024	5,9800	5,7800	5,8000	5,9400	126.545	747.828
21/08/2024	5,8600	5,6000	5,7200	5,7600	93.219	540.721
20/08/2024	5,7400	5,6400	5,7200	5,7200	72.296	410.622
19/08/2024	5,7000	5,5800	5,5800	5,7000	69.698	393.537
16/08/2024	5,7400	5,6000	5,6500	5,6000	83.899	479.067
14/08/2024	5,6400	5,5100	5,5100	5,6200	75.724	424.268
13/08/2024	5,5700	5,4500	5,4500	5,5500	76.446	419.645
12/08/2024	5,5300	5,3800	5,4200	5,4500	80.561	441.084
09/08/2024	5,5300	5,3600	5,5000	5,4300	92.441	502.589
08/08/2024	5,4500	5,3200	5,4500	5,4200	89.879	482.091
07/08/2024	5,4800	5,3200	5,3300	5,4800	91.941	499.103
06/08/2024	5,4300	5,2400	5,3500	5,3000	141.541	755.347
05/08/2024	5,5100	5,1000	5,5100	5,2400	183.257	976.167
02/08/2024	5,8800	5,7000	5,8100	5,7200	106.352	615.452
01/08/2024	5,9200	5,8500	5,8800	5,9100	85.147	500.158
31/07/2024	5,9800	5,8800	5,9300	5,8800	89.324	530.181
30/07/2024	6,0000	5,9100	5,9200	5,9100	155.041	919.388
29/07/2024	6,0500	5,9500	5,9900	5,9500	91.485	547.911
26/07/2024	6,0100	5,9200	5,9200	5,9700	83.228	495.856
25/07/2024	5,9200	5,8300	5,8900	5,9200	75.595	443.953
24/07/2024	5,9800	5,8700	5,9400	5,8700	84.573	502.484
23/07/2024	6,0000	5,9400	5,9600	5,9700	96.501	577.057
22/07/2024	6,0400	5,8800	5,9000	5,9800	105.434	630.752
19/07/2024	5,9000	5,8300	5,9000	5,8700	98.515	578.019
18/07/2024	5,9600	5,8800	5,9100	5,9000	66.886	395.794
17/07/2024	5,9700	5,8700	5,9700	5,9000	133.710	791.847
16/07/2024	6,1000	5,9500	6,1000	5,9700	141.357	852.155
15/07/2024	6,1900	6,0600	6,1300	6,1200	92.330	565.567
12/07/2024	6,1500	6,0700	6,1300	6,0900	92.831	566.209
11/07/2024	6,2300	6,1300	6,1900	6,1400	112.568	694.872
10/07/2024	6,3200	6,1500	6,2800	6,1900	182.169	1.141.062
09/07/2024	6,2800	6,1600	6,1600	6,2800	133.565	830.306
08/07/2024	6,2300	6,1300	6,2000	6,2000	109.062	675.766
05/07/2024	6,2000	5,9800	5,9800	6,2000	120.816	738.096
04/07/2024	6,0500	5,9100	5,9500	6,0500	98.639	590.685
03/07/2024	5,9300	5,7600	5,7600	5,9300	126.519	740.909
02/07/2024	5,8800	5,7300	5,7900	5,7300	101.118	586.200
01/07/2024	5,9100	5,7300	5,7300	5,8900	85.463	499.619
28/06/2024	5,8600	5,6900	5,7300	5,6900	83.768	484.675
27/06/2024	5,8300	5,6500	5,8000	5,7700	95.874	550.825
26/06/2024	5,8200	5,7400	5,7700	5,8000	101.128	583.848
25/06/2024	5,8500	5,7600	5,8000	5,7800	104.378	606.475
21/06/2024	5,8800	5,8000	5,8700	5,8700	80.535	470.480
20/06/2024	5,9400	5,8400	5,8700	5,8700	77.833	458.669
19/06/2024	5,9900	5,8100	5,9500	5,8500	97.896	578.631
18/06/2024	6,0500	5,9200	6,0500	5,9300	112.850	671.726
17/06/2024	6,0600	5,8000	5,9600	5,9600	122.740	726.085
14/06/2024	6,2000	5,9500	6,2000	6,0000	179.711	1.088.544
13/06/2024	6,2900	6,1700	6,2800	6,2000	121.656	755.792
12/06/2024	6,3100	6,1300	6,1300	6,2600	130.930	817.611
11/06/2024	6,2900	6,1300	6,2200	6,1300	188.844	1.170.716
10/06/2024	6,2700	6,1100	6,1500	6,2200	89.911	555.190
07/06/2024	6,3000	6,2000	6,2400	6,2300	79.639	497.150
06/06/2024	6,3600	6,2500	6,3200	6,2700	143.596	903.752
05/06/2024	6,4400	6,2500	6,3300	6,2900	185.696	1.182.230
04/06/2024	6,3900	6,1700	6,3900	6,3500	185.082	1.159.627
03/06/2024	6,4600	6,3100	6,3300	6,4000	124.976	798.773
31/05/2024	6,4000	6,1500	6,1500	6,3900	211.657	1.333.307
30/05/2024	6,1800	6,0100	6,0200	6,1800	140.445	855.467
29/05/2024	6,2100	6,0200	6,2000	6,0200	170.698	1.041.833
28/05/2024	6,4400	6,1800	6,4000	6,1800	195.097	1.223.046
27/05/2024	6,6300	6,3600	6,6000	6,4400	211.470	1.379.764
24/05/2024	6,6100	6,4300	6,5000	6,5700	260.753	1.701.314
23/05/2024	6,5800	6,2800	6,3300	6,5800	242.878	1.561.898
22/05/2024	6,5600	6,2900	6,4300	6,3200	238.423	1.528.238
21/05/2024	6,5000	6,2100	6,2600	6,5000	289.971	1.849.872
20/05/2024	6,3100	6,1900	6,2200	6,3100	222.401	1.390.612
17/05/2024	6,2600	6,1400	6,1900	6,2000	152.645	947.131
16/05/2024	6,2000	6,0500	6,1300	6,1300	138.684	854.712
15/05/2024	6,1300	5,9500	5,9500	6,0700	141.507	858.481
14/05/2024	6,0200	5,9100	5,9900	5,9500	90.704	539.573
13/05/2024	6,0500	5,9200	5,9900	5,9900	112.304	670.792
09/05/2024	6,1600	6,0300	6,0600	6,1000	155.517	946.868
08/05/2024	6,0800	5,9200	5,9200	6,0500	171.780	1.032.614
02/05/2024	5,8800	5,8100	5,8300	5,8400	91.366	534.199
30/04/2024	5,8800	5,7500	5,7500	5,8000	128.661	747.786
29/04/2024	5,8000	5,7000	5,7800	5,8000	131.189	754.029
26/04/2024	5,7100	5,5900	5,6200	5,6700	99.932	565.563
25/04/2024	5,7100	5,5200	5,7000	5,5500	172.039	967.668
24/04/2024	5,8600	5,6800	5,7900	5,7300	256.190	1.487.076
23/04/2024	5,7800	5,6200	5,6200	5,7700	289.604	1.649.536
22/04/2024	5,6300	5,5000	5,5900	5,6000	243.585	1.360.492
19/04/2024	5,5900	5,2400	5,2400	5,5900	219.874	1.197.306
18/04/2024	5,3300	5,2400	5,2800	5,3300	136.745	721.914
17/04/2024	5,2800	5,1200	5,1900	5,2800	141.058	734.275
16/04/2024	5,1900	5,0400	5,1100	5,1900	213.263	1.085.631
15/04/2024	5,2300	5,0300	5,1200	5,2300	221.849	1.135.683
12/04/2024	5,4300	5,1000	5,4000	5,2200	207.853	1.095.551
11/04/2024	5,5000	5,3600	5,4800	5,4000	127.469	689.326
10/04/2024	5,4600	5,3500	5,4600	5,4400	244.198	1.316.731
09/04/2024	5,4200	5,2800	5,2800	5,4200	150.698	809.812
08/04/2024	5,3400	5,2200	5,2800	5,3300	98.993	524.426
05/04/2024	5,2200	5,0800	5,1900	5,2000	141.881	729.867
04/04/2024	5,3100	5,1300	5,2300	5,1900	171.938	896.752
03/04/2024	5,3400	5,2300	5,3200	5,2300	122.795	647.785
02/04/2024	5,5500	5,2700	5,4900	5,2800	174.970	941.195
28/03/2024	5,6500	5,5000	5,6500	5,5100	137.163	761.304
27/03/2024	5,6000	5,5100	5,5100	5,6000	89.867	499.816
26/03/2024	5,5900	5,5100	5,5600	5,5100	110.754	613.221
22/03/2024	5,6700	5,5300	5,5300	5,5900	118.853	667.148
21/03/2024	5,5900	5,4600	5,5000	5,5300	178.899	986.524
20/03/2024	5,5000	5,4300	5,4900	5,4500	142.312	776.303
19/03/2024	5,6100	5,4000	5,5200	5,4400	129.106	712.503
15/03/2024	5,7000	5,5600	5,5700	5,5600	191.358	1.070.851
14/03/2024	5,5900	5,5300	5,5600	5,5700	106.590	592.943
13/03/2024	5,6400	5,5200	5,5200	5,5500	118.995	664.344
12/03/2024	5,6400	5,5100	5,5200	5,5200	171.594	956.682
11/03/2024	5,8200	5,5200	5,7400	5,5200	195.723	1.109.214
08/03/2024	5,8400	5,7400	5,8000	5,7600	155.971	901.619
06/03/2024	6,0000	5,9500	5,9600	5,9600	101.773	608.449
05/03/2024	6,1200	6,0000	6,1200	6,0400	100.024	603.617
04/03/2024	6,2100	6,0500	6,1700	6,0500	125.450	766.617
01/03/2024	6,1900	6,0500	6,0700	6,0700	147.205	900.760
29/02/2024	6,0800	5,9500	5,9500	6,0000	131.130	788.798
28/02/2024	5,9800	5,6800	5,8100	5,9500	216.039	1.258.997
27/02/2024	5,9000	5,8100	5,8500	5,8100	133.298	780.881
26/02/2024	5,9800	5,8600	5,9500	5,8600	94.051	555.903
23/02/2024	6,0200	5,9300	6,0000	5,9600	99.566	594.068
22/02/2024	6,1000	5,9400	6,0200	5,9900	100.636	606.828
21/02/2024	6,0900	5,9500	6,0500	5,9700	135.779	817.045
20/02/2024	6,1700	6,0300	6,1000	6,0500	129.553	791.549
19/02/2024	6,1200	6,0500	6,0500	6,1000	112.297	683.575
16/02/2024	6,2100	6,0600	6,1500	6,0700	110.131	676.707
14/02/2024	6,2100	6,0000	6,1300	6,1200	160.309	978.674
13/02/2024	6,3900	6,1200	6,1900	6,1600	150.434	935.110
12/02/2024	6,3000	6,1800	6,2700	6,1900	92.062	573.927
09/02/2024	6,4000	6,3000	6,3800	6,3000	87.179	553.006
07/02/2024	6,5200	6,3000	6,5000	6,3700	168.845	1.078.708
06/02/2024	6,5800	6,4400	6,5800	6,4900	102.624	668.026
05/02/2024	6,5800	6,4000	6,4600	6,5500	142.294	923.257
02/02/2024	6,5600	6,3800	6,3800	6,4200	189.344	1.227.728
01/02/2024	6,3500	6,2000	6,3500	6,2600	91.964	577.687
31/01/2024	6,4300	6,3100	6,3100	6,3600	112.384	715.681
30/01/2024	6,4000	6,2900	6,2900	6,3300	142.605	904.838
29/01/2024	6,3600	6,1500	6,1500	6,2900	166.756	1.048.296
26/01/2024	6,2700	6,0500	6,0600	6,2300	163.463	1.015.584
25/01/2024	6,1000	5,9900	6,1000	6,0600	130.658	790.656
24/01/2024	6,0900	5,9700	6,0000	6,0700	122.421	738.882
23/01/2024	6,0700	5,9500	5,9500	5,9800	169.145	1.015.927
22/01/2024	6,1000	5,9500	5,9700	5,9500	194.590	1.166.509
19/01/2024	6,2200	5,9800	6,1900	5,9800	137.562	834.858
18/01/2024	6,1800	6,0200	6,0800	6,1800	141.114	862.503
16/01/2024	6,2900	6,1600	6,2000	6,2800	201.746	1.258.246
15/01/2024	6,2400	5,9800	6,0000	6,2400	180.509	1.108.720
12/01/2024	6,0200	5,8200	5,9400	6,0200	144.715	855.108
11/01/2024	6,1500	5,9000	6,0900	5,9000	236.294	1.426.357
10/01/2024	6,1100	5,9900	6,1100	6,0700	144.894	875.910
09/01/2024	6,1200	6,0000	6,1000	6,1100	247.802	1.504.328
08/01/2024	6,0600	5,7800	5,8000	6,0400	449.649	2.670.883
05/01/2024	5,8000	5,6300	5,7000	5,8000	264.856	1.517.723
04/01/2024	5,6800	5,5300	5,5300	5,6500	204.637	1.151.065
03/01/2024	5,6200	5,2900	5,2900	5,5300	257.947	1.416.510
02/01/2024	5,3600	5,2800	5,3200	5,2900	79.290	421.932
29/12/2023	5,3000	5,2200	5,2200	5,2600	72.973	384.527
27/12/2023	5,3300	5,2500	5,2800	5,3000	119.998	635.253
22/12/2023	5,3800	5,2800	5,3700	5,2800	110.296	588.635
21/12/2023	5,3600	5,3000	5,3000	5,3600	103.851	554.538
20/12/2023	5,4000	5,3200	5,3700	5,3300	148.858	797.933
19/12/2023	5,3900	5,3000	5,3200	5,3700	105.446	563.477
18/12/2023	5,4200	5,3100	5,4100	5,3200	109.497	587.171
15/12/2023	5,5200	5,3700	5,5200	5,3900	139.014	753.548
14/12/2023	5,5800	5,4600	5,5800	5,4800	129.544	714.518
13/12/2023	5,5400	5,4700	5,5100	5,5000	123.767	680.992
12/12/2023	5,5800	5,4500	5,5000	5,4600	108.834	599.918
11/12/2023	5,5500	5,3700	5,3700	5,5000	198.593	1.090.318
08/12/2023	5,3900	5,3000	5,3200	5,3500	82.243	438.570
07/12/2023	5,4400	5,3000	5,3600	5,3200	103.679	554.287
06/12/2023	5,4100	5,3100	5,3900	5,3600	117.168	627.806
05/12/2023	5,4800	5,3200	5,4800	5,3800	147.052	791.109
04/12/2023	5,5600	5,4200	5,5200	5,4500	89.759	494.133
01/12/2023	5,5000	5,3900	5,3900	5,4800	86.952	475.610
30/11/2023	5,5500	5,3900	5,4900	5,4200	114.979	627.229
29/11/2023	5,5700	5,4700	5,4700	5,4900	111.604	614.778
28/11/2023	5,5700	5,4400	5,5200	5,4700	107.721	591.360
27/11/2023	5,6200	5,4400	5,4800	5,4900	169.041	942.526
24/11/2023	5,5100	5,3900	5,4400	5,4600	96.731	525.232
23/11/2023	5,5800	5,4300	5,5000	5,4800	89.077	489.668
22/11/2023	5,5400	5,4000	5,4700	5,5400	94.668	516.640
21/11/2023	5,7400	5,4900	5,6400	5,4900	198.623	1.116.869
20/11/2023	5,6400	5,4300	5,4500	5,6400	215.162	1.196.184
17/11/2023	5,4700	5,1800	5,2100	5,4700	211.824	1.139.890
16/11/2023	5,2500	5,1400	5,2400	5,1900	105.711	550.096
15/11/2023	5,2000	5,0500	5,1300	5,1800	112.897	579.450
14/11/2023	5,2000	4,9000	4,9000	5,1300	147.000	748.689
13/11/2023	5,0300	4,8800	5,0300	4,9200	101.799	499.511
10/11/2023	4,9900	4,9100	4,9500	4,9500	81.160	401.571
09/11/2023	5,1100	4,9500	5,0700	4,9600	74.283	372.240
08/11/2023	5,0800	5,0200	5,0800	5,0400	89.389	451.553
07/11/2023	5,0800	5,0000	5,0400	5,0700	112.922	568.524
06/11/2023	5,0900	4,9900	4,9900	5,0500	105.786	536.211
03/11/2023	5,1500	4,9850	5,1200	4,9900	174.895	880.966
02/11/2023	5,0900	4,9700	4,9900	5,0800	244.537	1.229.649
01/11/2023	5,0000	4,8800	4,9800	4,9900	113.846	560.687
31/10/2023	4,9600	4,8500	4,8500	4,9400	131.272	643.981
30/10/2023	4,8400	4,7100	4,7100	4,8300	80.581	384.483
27/10/2023	4,7800	4,6500	4,6850	4,7050	95.002	446.769
26/10/2023	4,7500	4,6000	4,7500	4,6750	118.252	552.687
25/10/2023	4,9100	4,7700	4,9100	4,7800	78.565	381.065
24/10/2023	4,9300	4,7700	4,7700	4,9050	94.213	455.996
23/10/2023	4,8900	4,7000	4,8000	4,7700	88.603	424.587
20/10/2023	4,8500	4,7650	4,8100	4,8000	122.913	590.117
19/10/2023	4,9650	4,8900	4,9500	4,8900	90.612	445.990
18/10/2023	5,0800	4,8400	4,9500	4,9950	156.713	786.531
17/10/2023	5,0800	4,8000	4,9800	4,9900	119.375	587.150
16/10/2023	4,9800	4,8650	4,9800	4,9800	102.163	503.435
13/10/2023	5,1000	4,8700	5,0800	4,9800	138.383	682.493
12/10/2023	5,1800	4,9500	4,9600	5,0900	259.928	1.315.999
11/10/2023	4,9500	4,7150	4,7150	4,9100	139.597	680.824
10/10/2023	4,8150	4,5200	4,5200	4,8000	179.401	847.640
09/10/2023	4,7000	4,4400	4,7000	4,5200	207.111	945.222
05/10/2023	4,9900	4,7350	4,9400	4,7900	178.042	859.180
04/10/2023	5,0700	4,9200	4,9350	4,9400	170.719	853.486
03/10/2023	5,1000	4,9700	5,0800	5,0400	156.559	789.148
02/10/2023	5,3400	5,1200	5,3300	5,1400	98.208	509.816
29/09/2023	5,3500	5,2300	5,2800	5,3000	90.152	477.056
28/09/2023	5,2900	5,1600	5,2400	5,2500	121.773	638.579
27/09/2023	5,3600	5,1600	5,2600	5,2500	142.989	749.236
21/09/2023	5,7600	5,5600	5,7600	5,6700	128.058	724.490
20/09/2023	6,1200	5,7400	6,1200	5,7600	131.779	778.552
19/09/2023	6,3300	5,9300	6,2500	6,0000	138.985	845.104
18/09/2023	6,4000	6,2300	6,3500	6,2500	97.618	617.167
14/09/2023	6,2800	6,1200	6,2300	6,2500	93.320	579.501
13/09/2023	6,4700	6,2100	6,4400	6,2300	113.565	713.870
12/09/2023	6,5300	6,2700	6,5100	6,5000	146.760	944.483
11/09/2023	6,6600	6,4500	6,5000	6,5200	136.623	890.216
08/09/2023	6,4700	6,2500	6,3000	6,4500	97.942	621.598
07/09/2023	6,6200	6,3100	6,5500	6,3500	104.039	670.072
06/09/2023	6,6700	6,4700	6,6700	6,5500	84.814	554.480
05/09/2023	6,7500	6,5000	6,5500	6,5500	118.708	782.646
04/09/2023	6,8400	6,5700	6,8100	6,5700	151.257	1.011.927
31/08/2023	7,0800	6,8400	7,0100	7,0100	90.255	627.338
30/08/2023	7,1300	6,9000	6,9200	7,0100	138.428	977.467
29/08/2023	7,0700	6,9100	7,0000	6,9500	122.899	858.362
28/08/2023	7,0800	6,7500	6,7500	7,0500	251.871	1.749.662
25/08/2023	6,7500	6,5000	6,5900	6,7300	150.396	1.007.309
24/08/2023	6,6300	6,5400	6,5500	6,5900	74.990	492.882
22/08/2023	6,5700	6,2400	6,2400	6,5100	161.594	1.046.575
21/08/2023	6,2900	6,0900	6,0900	6,2400	168.768	1.047.009
18/08/2023	6,2000	6,0600	6,2000	6,0900	117.786	721.660
17/08/2023	6,2600	6,2000	6,2500	6,2300	80.473	501.865
16/08/2023	6,3300	6,1900	6,2700	6,2500	82.682	517.820
14/08/2023	6,2900	6,1200	6,1700	6,2900	105.854	656.116
11/08/2023	6,4900	6,2400	6,4100	6,3200	213.194	1.364.746
10/08/2023	6,5900	6,4400	6,5600	6,5300	84.496	547.478
09/08/2023	6,6000	6,4900	6,6000	6,5500	83.355	543.951
07/08/2023	6,8000	6,6500	6,7100	6,7000	118.481	795.306
04/08/2023	6,7500	6,5000	6,5000	6,7100	111.792	744.599
03/08/2023	6,5600	6,3600	6,3600	6,5500	107.988	700.126
02/08/2023	6,5300	6,1600	6,3700	6,5300	332.840	2.119.811
01/08/2023	6,6600	6,3900	6,6200	6,4400	118.344	773.962
28/07/2023	6,8400	6,5500	6,8300	6,5800	131.941	873.607
27/07/2023	6,9300	6,7300	6,9300	6,7400	123.730	844.772
26/07/2023	7,0000	6,7300	6,7900	6,8800	358.591	2.464.544
25/07/2023	6,8100	6,4800	6,5000	6,7800	352.687	2.341.930
24/07/2023	6,4700	6,2600	6,2600	6,4500	248.401	1.582.555
20/07/2023	6,0800	6,0000	6,0200	6,0400	172.210	1.041.394
19/07/2023	6,0300	5,8000	5,8000	6,0000	148.870	885.976
18/07/2023	5,8600	5,7300	5,7600	5,8000	122.942	712.268
17/07/2023	5,9500	5,7600	5,9000	5,7600	116.828	684.796
14/07/2023	5,9900	5,8600	5,8600	5,9200	98.275	583.531
13/07/2023	5,9600	5,8700	5,9000	5,9300	90.998	538.148
12/07/2023	6,0000	5,8600	5,9300	5,9000	122.750	728.038
11/07/2023	6,0200	5,8700	5,9700	5,9700	137.418	820.822
10/07/2023	5,9600	5,8500	5,8900	5,9000	102.917	608.203
06/07/2023	6,0400	5,9000	6,0400	5,9200	135.324	805.649
05/07/2023	6,1500	5,9800	5,9800	6,0400	217.582	1.325.289
04/07/2023	6,0600	5,9800	6,0100	6,0000	116.407	698.941
03/07/2023	6,0100	5,8800	6,0000	5,9800	138.012	820.744
29/06/2023	6,0800	5,9000	6,0200	6,0500	172.009	1.031.657
28/06/2023	6,0000	5,8600	5,9500	5,9800	120.186	712.497
27/06/2023	5,9500	5,6200	5,7400	5,9500	165.585	959.567
22/06/2023	5,9400	5,7900	5,9400	5,8300	165.431	968.868
21/06/2023	6,0400	5,8300	5,8500	5,9600	121.380	722.795
20/06/2023	6,0000	5,8400	5,9900	5,9300	138.970	818.495
19/06/2023	6,1600	6,0100	6,1600	6,0100	118.844	722.556
16/06/2023	6,3400	6,1900	6,2200	6,1900	745.162	4.634.190
14/06/2023	6,1900	5,8000	5,8900	6,1000	363.668	2.187.447
12/06/2023	5,8900	5,8200	5,8200	5,8700	94.221	552.862
09/06/2023	5,9300	5,8200	5,8400	5,8300	135.859	798.941
08/06/2023	5,8600	5,7700	5,8500	5,8200	110.528	643.843
31/05/2023	5,8400	5,6100	5,7300	5,8000	158.724	913.704
26/05/2023	5,6600	5,4100	5,4900	5,6600	288.899	1.610.000
24/05/2023	5,0700	4,9900	5,0600	5,0500	141.956	715.130
22/05/2023	5,1400	5,0400	5,0400	5,0400	295.087	1.500.961
17/05/2023	5,0200	4,8900	4,9200	4,9600	126.584	628.337
16/05/2023	4,9300	4,7800	4,8500	4,9200	147.305	714.007
15/05/2023	4,8600	4,7500	4,7900	4,8500	109.294	527.908
12/05/2023	4,8300	4,7500	4,7800	4,7800	121.411	582.489
10/05/2023	4,9450	4,8550	4,9450	4,8700	120.374	589.655
08/05/2023	4,9850	4,9050	4,9350	4,9600	93.095	461.134
05/05/2023	4,9550	4,8500	4,8500	4,9350	109.726	539.816
04/05/2023	4,9600	4,8450	4,8700	4,9000	122.355	601.726
02/05/2023	4,9400	4,7700	4,9200	4,8000	156.734	756.545
28/04/2023	5,0200	4,8900	5,0200	4,9650	249.207	1.235.561
26/04/2023	4,6300	4,5000	4,6050	4,5950	121.456	555.911
25/04/2023	4,7150	4,4000	4,4750	4,5750	372.090	1.706.869
24/04/2023	4,5700	4,3500	4,5000	4,4800	151.878	674.157
21/04/2023	4,5200	4,4600	4,4850	4,4950	100.657	452.848
19/04/2023	4,4900	4,4000	4,4900	4,4800	107.220	476.852
18/04/2023	4,4900	4,3700	4,3900	4,4850	156.468	697.260
13/04/2023	4,3800	4,2800	4,3500	4,3300	95.616	413.469
12/04/2023	4,3450	4,2600	4,2600	4,3450	113.884	492.074
04/04/2023	4,2500	4,1600	4,2000	4,1600	187.736	789.153
03/04/2023	4,2850	4,1750	4,2550	4,2100	174.391	738.332
31/03/2023	4,2450	4,1350	4,1900	4,2200	103.231	436.642
30/03/2023	4,1950	4,0500	4,0700	4,1950	179.035	737.294
29/03/2023	4,0700	4,0050	4,0050	4,0150	122.716	495.074
28/03/2023	4,1400	3,9950	4,1400	4,0050	160.833	649.974
27/03/2023	4,1400	4,0700	4,1000	4,1000	103.480	424.091
24/03/2023	4,2800	4,0600	4,2800	4,0600	130.563	538.472
23/03/2023	4,2700	4,2000	4,2300	4,2150	84.762	358.888
22/03/2023	4,3800	4,2300	4,3100	4,2300	92.494	399.811
21/03/2023	4,3100	4,2000	4,2000	4,3100	106.615	455.797
20/03/2023	4,2450	4,1100	4,2400	4,1800	163.273	679.716
17/03/2023	4,2400	4,0400	4,2400	4,2400	174.828	728.918
16/03/2023	4,3200	4,1400	4,2600	4,1500	176.299	738.894
15/03/2023	4,4700	4,1900	4,4000	4,1900	231.125	998.502
14/03/2023	4,3500	4,2300	4,2500	4,3400	179.150	769.610
13/03/2023	4,3450	4,2100	4,3050	4,2600	134.585	574.046
10/03/2023	4,4500	4,3500	4,4500	4,3900	128.165	564.380
09/03/2023	4,5350	4,4200	4,4200	4,4850	106.787	478.617
08/03/2023	4,5000	4,4000	4,4000	4,4200	105.241	469.691
07/03/2023	4,4800	4,2950	4,3800	4,4600	113.267	497.709
06/03/2023	4,5200	4,3150	4,5200	4,3900	157.025	689.562
03/03/2023	4,5950	4,4650	4,5950	4,5000	112.480	509.658
02/03/2023	4,5850	4,4750	4,5600	4,5350	120.523	545.669
01/03/2023	4,6650	4,5800	4,5800	4,6300	124.998	578.193
28/02/2023	4,6200	4,5400	4,5900	4,6000	93.111	427.671
24/02/2023	4,7000	4,5650	4,6300	4,6000	91.043	421.894
23/02/2023	4,6700	4,6050	4,6100	4,6300	102.938	477.513
22/02/2023	4,7000	4,6000	4,7000	4,6100	120.567	560.262
21/02/2023	4,7850	4,6800	4,7700	4,7000	147.727	698.389
20/02/2023	4,8600	4,7500	4,7800	4,7850	174.548	841.150
17/02/2023	4,7600	4,6300	4,6650	4,7450	135.766	638.147
16/02/2023	4,7500	4,6150	4,6150	4,6650	159.034	746.920
15/02/2023	4,6800	4,5450	4,6400	4,6050	120.094	554.567
14/02/2023	4,7150	4,6400	4,6500	4,6400	98.400	458.869
13/02/2023	4,7150	4,5900	4,6100	4,6800	108.035	504.587
10/02/2023	4,7700	4,5800	4,7700	4,6100	192.386	897.963
09/02/2023	4,8000	4,5750	4,6200	4,7700	210.376	989.158
08/02/2023	4,6500	4,4600	4,4950	4,6350	219.497	1.004.978
07/02/2023	4,5600	4,4300	4,5000	4,4400	120.079	538.943
06/02/2023	4,5650	4,4600	4,5600	4,4600	119.979	542.949
03/02/2023	4,6000	4,4800	4,4850	4,5600	106.110	479.493
02/02/2023	4,6100	4,5000	4,5500	4,5000	120.367	545.934
01/02/2023	4,6500	4,5450	4,5900	4,5450	128.523	590.489
31/01/2023	4,6700	4,5150	4,6100	4,6700	138.959	637.521
30/01/2023	4,6800	4,5800	4,6250	4,6400	150.685	698.326
27/01/2023	4,6150	4,4200	4,4200	4,6000	264.596	1.202.801
26/01/2023	4,4600	4,3400	4,4000	4,3800	149.761	660.313
25/01/2023	4,4600	4,3000	4,4500	4,3600	104.432	458.486
24/01/2023	4,4650	4,3300	4,3400	4,4500	249.765	1.103.741
23/01/2023	4,3350	4,2200	4,2200	4,3200	137.962	593.427
20/01/2023	4,2100	4,1350	4,1400	4,1950	95.375	398.998
19/01/2023	4,2400	4,1400	4,2300	4,1550	95.730	401.036
18/01/2023	4,3150	4,2000	4,2000	4,2500	118.718	506.875
17/01/2023	4,2550	4,2000	4,2200	4,2000	148.612	628.339
16/01/2023	4,2900	4,2350	4,2500	4,2400	106.201	452.028
13/01/2023	4,3150	4,2200	4,3000	4,2500	119.370	509.322
12/01/2023	4,3200	4,2050	4,3000	4,3200	90.725	387.891
11/01/2023	4,3150	4,2450	4,2800	4,3000	73.297	313.400
10/01/2023	4,3800	4,2600	4,3000	4,2800	78.074	338.500
09/01/2023	4,3900	4,2400	4,2800	4,3900	160.092	692.276
05/01/2023	4,3500	4,2200	4,3000	4,2400	140.287	604.425
04/01/2023	4,2800	4,1000	4,1000	4,2700	199.055	840.673
03/01/2023	4,1500	4,0700	4,1250	4,0800	105.495	435.019
02/01/2023	4,1200	4,0300	4,0750	4,1200	82.431	337.198
30/12/2022	4,0400	4,0000	4,0100	4,0050	73.125	294.431
29/12/2022	4,0600	3,9900	3,9900	4,0150	85.255	344.450
28/12/2022	4,0800	4,0050	4,0750	4,0050	88.016	356.391
27/12/2022	4,0900	4,0400	4,0400	4,0750	68.416	277.991
23/12/2022	4,1300	4,0000	4,1000	4,0000	84.882	346.539
22/12/2022	4,1400	4,0750	4,0900	4,1000	69.752	286.368
21/12/2022	4,1500	4,0300	4,0300	4,0500	162.685	661.517
20/12/2022	4,1200	4,0050	4,0050	4,0900	88.484	359.748
19/12/2022	4,2100	4,0150	4,1300	4,0150	127.932	530.755
16/12/2022	4,1300	3,9600	4,0200	4,1300	161.198	652.229
15/12/2022	4,1200	3,9900	4,0700	3,9900	101.643	414.489
14/12/2022	4,1150	4,0800	4,1100	4,1100	69.697	285.532
13/12/2022	4,1200	4,0500	4,1200	4,0950	96.828	395.249
12/12/2022	4,1300	4,0800	4,1300	4,1250	71.526	293.808
09/12/2022	4,1500	4,0650	4,0750	4,1300	96.392	397.639
08/12/2022	4,1000	4,0450	4,0850	4,0750	96.702	394.428
07/12/2022	4,1450	4,0600	4,1400	4,0600	124.823	510.379
06/12/2022	4,1900	4,1200	4,1700	4,1200	91.193	379.247
05/12/2022	4,2050	4,1250	4,1950	4,1700	78.959	328.729
02/12/2022	4,3400	4,1400	4,3400	4,1900	108.442	459.513
01/12/2022	4,3450	4,2500	4,2500	4,3450	140.223	604.040
30/11/2022	4,2750	4,1400	4,1400	4,2500	145.903	613.992
29/11/2022	4,2300	4,1550	4,2250	4,1650	107.869	453.648
28/11/2022	4,2300	4,1700	4,1950	4,2100	120.877	508.717
25/11/2022	4,2400	4,1000	4,1000	4,2100	225.538	942.722
24/11/2022	4,1650	4,0850	4,1000	4,1000	211.235	868.991
23/11/2022	4,1450	3,9500	3,9500	4,1000	236.264	963.558
22/11/2022	3,9550	3,7900	3,7900	3,9550	131.137	513.075
21/11/2022	3,8500	3,7900	3,8300	3,8300	75.308	288.073
18/11/2022	3,8450	3,7800	3,7800	3,8300	123.093	470.383
17/11/2022	3,8500	3,7050	3,8000	3,7200	112.700	428.443
16/11/2022	3,9000	3,8000	3,9000	3,8000	73.326	281.531
15/11/2022	3,9350	3,8600	3,9050	3,9000	78.643	307.174
14/11/2022	3,9300	3,8700	3,8800	3,9200	98.751	384.263
11/11/2022	3,9200	3,8300	3,9200	3,8800	107.386	415.852
10/11/2022	3,8800	3,8200	3,8500	3,8700	101.951	391.299
09/11/2022	3,8850	3,8300	3,8700	3,8500	98.134	379.099
08/11/2022	3,9200	3,8700	3,9000	3,8700	186.854	727.660
07/11/2022	3,9200	3,7800	3,8000	3,8800	275.353	1.052.430
04/11/2022	3,8000	3,6700	3,6700	3,8000	73.744	276.812
03/11/2022	3,7600	3,6900	3,6900	3,7100	94.713	352.951
02/11/2022	3,7650	3,6600	3,6600	3,7600	84.004	314.465
01/11/2022	3,8400	3,7350	3,8000	3,7600	102.052	388.487
31/10/2022	3,8000	3,6650	3,7800	3,8000	112.725	421.696
27/10/2022	3,8000	3,7700	3,7800	3,7700	90.738	343.530
26/10/2022	3,8100	3,7200	3,7200	3,8100	135.039	508.418
25/10/2022	3,8000	3,7000	3,7650	3,7450	95.644	359.423
24/10/2022	3,8250	3,7000	3,7000	3,7800	129.274	485.051
21/10/2022	3,6950	3,6400	3,6700	3,6950	106.342	388.643
20/10/2022	3,6700	3,6300	3,6600	3,6700	98.243	358.418
19/10/2022	3,6750	3,6000	3,6500	3,6600	123.490	449.678
18/10/2022	3,6500	3,6000	3,6000	3,6500	150.893	547.569
17/10/2022	3,5950	3,4800	3,5000	3,5800	88.056	309.913
14/10/2022	3,5550	3,5000	3,5400	3,5000	117.153	413.668
13/10/2022	3,5450	3,4000	3,5000	3,4600	99.117	346.803
12/10/2022	3,5550	3,4850	3,4950	3,4900	108.662	381.583
11/10/2022	3,5550	3,4950	3,5550	3,5000	94.838	334.162
10/10/2022	3,6000	3,5500	3,5700	3,5600	86.168	308.038
07/10/2022	3,6000	3,5500	3,6000	3,5700	83.569	299.266
06/10/2022	3,6200	3,5500	3,6200	3,6000	101.417	362.739
05/10/2022	3,6000	3,4400	3,5000	3,6000	148.847	523.835
04/10/2022	3,5000	3,4450	3,4500	3,5000	139.175	484.016
03/10/2022	3,4150	3,3300	3,4000	3,4100	87.638	295.616
30/09/2022	3,4050	3,3750	3,4050	3,3850	108.509	367.965
29/09/2022	3,4200	3,3650	3,3900	3,3900	105.022	357.000
28/09/2022	3,4350	3,3900	3,4100	3,3900	196.065	669.830
27/09/2022	3,5000	3,3900	3,4150	3,4600	183.368	630.503
26/09/2022	3,4250	3,3250	3,4050	3,4050	142.347	479.106
23/09/2022	3,4900	3,3300	3,4900	3,3500	246.961	836.573
22/09/2022	3,4750	3,3400	3,3400	3,4000	146.329	500.422
21/09/2022	3,4550	3,3300	3,4400	3,3900	209.204	713.483
20/09/2022	3,5450	3,4850	3,5100	3,4850	92.794	325.511
19/09/2022	3,5600	3,4650	3,5450	3,4800	126.723	445.476
16/09/2022	3,5750	3,5050	3,5100	3,5750	562.918	2.007.937
15/09/2022	3,6000	3,5000	3,5550	3,5300	111.378	396.097
14/09/2022	3,5450	3,3200	3,3200	3,5450	157.048	539.757
13/09/2022	3,4400	3,3600	3,4000	3,3800	109.494	371.558
12/09/2022	3,4600	3,3000	3,3600	3,3800	136.153	460.382
09/09/2022	3,3500	3,2900	3,2900	3,3000	99.353	330.670
08/09/2022	3,3500	3,2400	3,2800	3,2400	106.115	349.347
07/09/2022	3,3500	3,2200	3,3300	3,2400	152.932	503.349
06/09/2022	3,3800	3,3000	3,3300	3,3400	61.757	206.299
05/09/2022	3,4600	3,2800	3,4600	3,3000	125.347	418.118
02/09/2022	3,4400	3,3750	3,4400	3,4300	61.405	209.466
01/09/2022	3,4350	3,3700	3,4350	3,3700	89.845	305.084
31/08/2022	3,4850	3,4350	3,4450	3,4400	110.266	380.336
30/08/2022	3,6000	3,4000	3,5300	3,4450	124.083	436.361
29/08/2022	3,6500	3,5150	3,6000	3,5300	153.937	553.605
26/08/2022	3,7900	3,6900	3,7900	3,7500	69.808	259.556
25/08/2022	3,8250	3,6950	3,7500	3,7500	79.195	296.461
24/08/2022	3,7600	3,6500	3,7600	3,6800	91.259	335.073
23/08/2022	3,8150	3,7100	3,7600	3,7600	138.565	523.124
22/08/2022	3,8050	3,7500	3,7500	3,7900	135.746	513.059
19/08/2022	3,8350	3,7800	3,8350	3,8100	98.552	375.369
18/08/2022	3,8500	3,7800	3,8100	3,8300	85.738	327.115
17/08/2022	3,8600	3,7500	3,8400	3,7700	105.943	404.250
16/08/2022	3,8700	3,7850	3,7900	3,8500	115.088	441.717
12/08/2022	3,8100	3,7550	3,7600	3,7900	102.760	389.058
11/08/2022	3,8300	3,7550	3,8250	3,7950	113.057	428.477
10/08/2022	3,8050	3,6000	3,6450	3,8050	161.615	599.598
09/08/2022	3,6450	3,5200	3,5300	3,6200	81.883	292.082
08/08/2022	3,5850	3,5050	3,5850	3,5300	80.300	284.275
05/08/2022	3,6100	3,5000	3,5400	3,5000	148.885	529.699
04/08/2022	3,6400	3,5300	3,6000	3,5500	106.495	383.948
03/08/2022	3,6350	3,5350	3,5400	3,6000	112.170	400.990
02/08/2022	3,6100	3,5200	3,5700	3,5850	129.637	463.406
01/08/2022	3,6400	3,4650	3,4650	3,5750	140.690	499.051
29/07/2022	3,4650	3,4100	3,4200	3,4650	158.015	542.190
28/07/2022	3,4650	3,4000	3,4600	3,4100	83.813	288.057
27/07/2022	3,4450	3,4150	3,4400	3,4300	159.515	547.246
26/07/2022	3,4700	3,3900	3,4500	3,4300	183.120	630.211
25/07/2022	3,4700	3,4350	3,4500	3,4450	83.994	289.364
22/07/2022	3,4850	3,4300	3,4500	3,4500	124.688	431.287
21/07/2022	3,5100	3,4100	3,4600	3,4200	171.942	596.045
20/07/2022	3,5300	3,4050	3,5000	3,4500	331.552	1.152.098
19/07/2022	3,5100	3,4600	3,5100	3,4750	176.879	615.779
18/07/2022	3,5400	3,4850	3,5050	3,5100	192.235	673.805
15/07/2022	3,5750	3,4850	3,5000	3,5050	191.499	675.960
14/07/2022	3,5250	3,4800	3,5000	3,4800	173.484	606.812
13/07/2022	3,5150	3,4350	3,4400	3,5000	152.842	533.532
12/07/2022	3,5650	3,4600	3,5200	3,5000	165.661	579.680
11/07/2022	3,6000	3,4750	3,4950	3,5250	139.473	492.530
08/07/2022	3,7050	3,5500	3,6300	3,6250	85.679	310.690
07/07/2022	3,6050	3,3050	3,3050	3,5950	156.961	540.152
06/07/2022	3,3400	3,2500	3,3350	3,3000	82.323	270.578
05/07/2022	3,3250	3,1900	3,3250	3,2700	251.122	818.233
04/07/2022	3,3950	3,3000	3,3950	3,3000	121.526	406.912
01/07/2022	3,3900	3,2450	3,3200	3,3650	123.967	411.639
30/06/2022	3,3850	3,2850	3,3050	3,3500	129.236	429.222
29/06/2022	3,3950	3,3100	3,3750	3,3150	144.144	482.619
28/06/2022	3,4250	3,3100	3,3600	3,4050	85.189	286.674
27/06/2022	3,5000	3,2900	3,4100	3,3600	117.534	400.615
24/06/2022	3,5350	3,4050	3,5200	3,4050	88.668	308.794
23/06/2022	3,5400	3,4550	3,4850	3,5000	124.403	434.037
22/06/2022	3,4850	3,4200	3,4850	3,4850	116.475	401.746
21/06/2022	3,4850	3,4050	3,4650	3,4850	135.729	465.230
20/06/2022	3,4200	3,3300	3,3600	3,3600	108.510	366.005
17/06/2022	3,5000	3,3600	3,3900	3,3600	152.400	519.548
16/06/2022	3,4600	3,3350	3,4600	3,3900	202.934	691.105
15/06/2022	3,5400	3,4600	3,4700	3,4900	112.539	394.349
14/06/2022	3,6000	3,4500	3,4800	3,4700	169.236	593.386
10/06/2022	3,7400	3,6100	3,6400	3,6150	198.833	730.554
09/06/2022	3,8000	3,7200	3,7850	3,7300	121.513	458.431
08/06/2022	3,9050	3,7600	3,8800	3,7700	120.860	464.112
07/06/2022	3,9250	3,8600	3,9250	3,8800	122.155	477.024
06/06/2022	3,9550	3,9000	3,9100	3,9400	78.851	310.051
03/06/2022	3,9300	3,8850	3,9000	3,9100	107.022	418.309
02/06/2022	3,9900	3,9100	3,9200	3,9150	95.861	378.648
01/06/2022	4,0000	3,8900	3,9600	3,9500	97.930	388.001
31/05/2022	3,9600	3,9000	3,9450	3,9300	125.663	494.787
30/05/2022	4,0650	3,9000	4,0200	3,9300	129.587	518.306
27/05/2022	4,0200	3,9400	3,9800	3,9800	143.617	571.460
26/05/2022	4,0200	3,9300	3,9300	4,0150	122.941	489.179
25/05/2022	3,9750	3,8900	3,9200	3,9550	91.464	359.785
24/05/2022	3,9000	3,7400	3,7500	3,9000	124.020	474.177
23/05/2022	3,8000	3,7200	3,7250	3,7400	97.914	368.175
20/05/2022	3,8800	3,6900	3,8400	3,7250	242.745	916.782
19/05/2022	3,9200	3,7600	3,8800	3,8000	268.428	1.027.280
18/05/2022	4,0700	3,9150	3,9150	4,0200	116.892	469.787
17/05/2022	3,9900	3,8800	3,8800	3,9800	99.655	396.047
16/05/2022	3,9600	3,7700	3,8600	3,9300	93.075	365.308
13/05/2022	3,9400	3,8200	3,8200	3,8450	124.155	482.289
12/05/2022	3,8700	3,7300	3,7450	3,7500	160.112	605.708
11/05/2022	3,9850	3,7400	3,7400	3,9000	211.320	826.132
10/05/2022	3,8300	3,6100	3,7700	3,7100	162.033	604.785
09/05/2022	3,8600	3,7250	3,8200	3,7250	145.196	551.607
06/05/2022	3,9800	3,8400	3,9500	3,8600	172.332	675.742
05/05/2022	4,0950	3,9550	4,0400	4,0200	122.895	498.378
04/05/2022	4,0350	3,9300	3,9700	3,9800	119.091	473.468
03/05/2022	4,1950	3,9300	4,1800	3,9700	212.442	857.148
29/04/2022	4,3250	4,1950	4,2850	4,1950	104.454	443.592
28/04/2022	4,3500	4,2500	4,2700	4,2600	169.115	725.726
27/04/2022	4,4100	4,2150	4,4100	4,2700	240.287	1.032.457
26/04/2022	4,6400	4,5000	4,6300	4,5000	85.043	390.387
21/04/2022	4,6750	4,5950	4,6150	4,6300	124.917	579.603
20/04/2022	4,6300	4,4800	4,4800	4,5700	171.043	783.806
19/04/2022	4,5150	4,4050	4,4600	4,4950	102.336	457.189
14/04/2022	4,5300	4,4400	4,4400	4,4600	139.870	627.901
13/04/2022	4,4700	4,3550	4,4000	4,3800	158.365	700.272
12/04/2022	4,3600	4,2850	4,3450	4,3500	79.042	341.930
11/04/2022	4,3600	4,2600	4,2600	4,3500	69.533	300.567
08/04/2022	4,3550	4,2850	4,3200	4,3000	125.406	542.201
07/04/2022	4,3400	4,2800	4,2800	4,2800	68.857	296.754
06/04/2022	4,4200	4,2550	4,3600	4,3000	96.195	416.125
05/04/2022	4,4550	4,3400	4,4200	4,3850	86.506	382.319
04/04/2022	4,4850	4,3800	4,3800	4,4200	90.974	402.612
01/04/2022	4,4700	4,4000	4,4700	4,4000	98.048	435.015
31/03/2022	4,5350	4,3800	4,4200	4,4450	162.643	723.937
30/03/2022	4,4200	4,3000	4,3200	4,4200	121.955	533.386
29/03/2022	4,4100	4,2650	4,2850	4,4000	177.593	772.185
28/03/2022	4,2950	4,1600	4,2450	4,2900	149.018	628.618
24/03/2022	4,2950	4,1000	4,2850	4,1000	163.637	686.813
23/03/2022	4,4000	4,2000	4,3900	4,2800	141.894	610.551
22/03/2022	4,4300	4,3400	4,3700	4,3900	98.878	433.641
21/03/2022	4,4000	4,2500	4,2500	4,3650	191.820	834.834
18/03/2022	4,3250	4,1050	4,2900	4,2400	381.311	1.604.055
17/03/2022	4,3700	4,1400	4,3650	4,1450	182.026	764.145
16/03/2022	4,3650	4,2200	4,2200	4,3550	163.372	703.097
15/03/2022	4,1700	3,8250	3,9200	4,1650	189.987	757.068
14/03/2022	3,9900	3,9200	3,9450	3,9250	111.737	442.131
11/03/2022	3,9500	3,7900	3,8000	3,8400	164.706	637.271
10/03/2022	4,0000	3,7900	3,8650	3,8000	169.871	663.046
09/03/2022	3,9200	3,7200	3,7200	3,9200	157.273	601.818
08/03/2022	3,8300	3,6700	3,7650	3,6700	251.611	949.060
04/03/2022	4,0850	3,9100	4,0850	3,9200	213.266	844.346
03/03/2022	4,1900	4,0850	4,1600	4,1500	106.489	440.162
02/03/2022	4,1400	3,9800	4,1400	4,0600	222.277	900.138
01/03/2022	4,3350	4,1400	4,2500	4,1600	155.088	654.493
28/02/2022	4,3900	4,2300	4,3700	4,3000	164.647	703.628
25/02/2022	4,5300	4,2950	4,3000	4,5300	178.233	787.218
24/02/2022	4,5100	4,1500	4,4600	4,2000	270.576	1.175.001
23/02/2022	4,6900	4,6000	4,6000	4,6850	169.987	790.282
22/02/2022	4,6000	4,4600	4,4600	4,6000	179.993	813.672
21/02/2022	4,7400	4,5800	4,6700	4,6000	255.046	1.191.206
18/02/2022	4,6800	4,5800	4,5850	4,6700	148.500	686.168
17/02/2022	4,6950	4,5850	4,6400	4,5850	80.717	374.263
16/02/2022	4,7400	4,6350	4,7250	4,6400	123.738	579.759
15/02/2022	4,6850	4,6100	4,6100	4,6450	135.520	630.494
14/02/2022	4,6700	4,5350	4,6700	4,5950	210.988	970.965
11/02/2022	4,7950	4,7150	4,7950	4,7550	189.595	900.967
10/02/2022	4,9000	4,8050	4,8700	4,8150	150.391	732.946
09/02/2022	4,9350	4,8300	4,8600	4,8700	182.257	890.961
08/02/2022	4,9950	4,8000	4,9950	4,8600	147.371	724.692
07/02/2022	5,1000	4,9500	5,0300	4,9500	180.900	908.165
04/02/2022	5,0500	4,9400	4,9600	5,0300	157.858	788.405
03/02/2022	5,0700	4,9100	5,0000	4,9650	141.747	707.879
02/02/2022	5,1200	4,9750	5,0000	5,0300	280.622	1.416.524
01/02/2022	5,0400	4,7800	4,7800	5,0000	266.489	1.304.569
31/01/2022	4,8000	4,7350	4,7600	4,7800	133.141	634.837
28/01/2022	4,7950	4,6050	4,7300	4,7000	189.518	892.637
27/01/2022	4,7850	4,7200	4,7400	4,7350	126.728	603.457
26/01/2022	4,8650	4,7500	4,7500	4,8000	216.292	1.040.740
25/01/2022	4,8000	4,6900	4,7150	4,7000	161.106	767.428
24/01/2022	4,8900	4,7000	4,8600	4,7600	219.539	1.054.501
21/01/2022	4,9500	4,8000	4,9300	4,8600	226.634	1.107.784
20/01/2022	5,1300	4,9800	4,9850	4,9800	337.332	1.705.105
19/01/2022	4,9750	4,7850	4,7850	4,9700	342.208	1.670.377
18/01/2022	4,8100	4,6950	4,7050	4,7700	158.131	753.974
17/01/2022	4,7750	4,6500	4,6500	4,7750	130.398	617.398
14/01/2022	4,7300	4,6500	4,6900	4,6550	124.864	584.002
13/01/2022	4,7950	4,6700	4,7100	4,7000	188.261	891.877
12/01/2022	4,8200	4,5950	4,6700	4,7100	253.397	1.191.628
11/01/2022	4,6400	4,5600	4,5700	4,6400	119.041	546.737
10/01/2022	4,6400	4,5200	4,5400	4,5500	113.741	522.069
07/01/2022	4,5950	4,5350	4,5500	4,5350	75.212	343.933
05/01/2022	4,6400	4,5800	4,6250	4,5950	73.629	339.382
04/01/2022	4,6500	4,5900	4,6000	4,6300	102.825	474.807
03/01/2022	4,6300	4,5500	4,5500	4,6200	80.691	372.002
31/12/2021	4,5900	4,4900	4,5200	4,5900	119.469	542.572
30/12/2021	4,5300	4,4750	4,5200	4,5200	70.888	319.776
29/12/2021	4,5300	4,4800	4,5100	4,5200	69.409	313.107
28/12/2021	4,5600	4,4700	4,5100	4,5200	124.572	564.479
27/12/2021	4,6400	4,5200	4,6400	4,5200	84.721	387.061
23/12/2021	4,6300	4,5650	4,6000	4,6300	83.953	386.030
22/12/2021	4,8000	4,5850	4,6950	4,5850	243.663	1.150.998
21/12/2021	4,7050	4,5900	4,6900	4,7050	140.063	651.485
20/12/2021	4,6400	4,5400	4,5800	4,6400	166.885	765.902
17/12/2021	4,7200	4,5800	4,6450	4,7200	227.547	1.055.299
16/12/2021	4,6500	4,4400	4,4450	4,6500	283.523	1.283.611
15/12/2021	4,5200	4,3950	4,4650	4,3950	140.502	628.483
14/12/2021	4,5300	4,4450	4,5200	4,4450	105.554	471.819
13/12/2021	4,5700	4,4400	4,4400	4,5300	108.403	492.165
10/12/2021	4,5400	4,4850	4,5350	4,4850	95.519	431.465
09/12/2021	4,5550	4,4800	4,5550	4,5000	111.210	502.294
08/12/2021	4,5350	4,4600	4,5050	4,5200	94.344	424.433
07/12/2021	4,5150	4,4050	4,4050	4,4600	104.765	469.598
06/12/2021	4,4900	4,4000	4,4900	4,4000	109.069	484.271
03/12/2021	4,5350	4,4500	4,5200	4,4800	127.411	573.200
02/12/2021	4,6000	4,5000	4,5750	4,5200	79.665	363.974
01/12/2021	4,6500	4,5300	4,6050	4,6050	135.214	619.245
30/11/2021	4,5200	4,4400	4,5000	4,5150	79.566	355.469
29/11/2021	4,5700	4,3600	4,4400	4,5600	141.364	630.092
26/11/2021	4,5600	4,3800	4,5000	4,4000	170.331	758.256
25/11/2021	4,6700	4,5800	4,5850	4,6650	109.425	507.932
24/11/2021	4,6200	4,5200	4,6000	4,5850	109.036	497.227
23/11/2021	4,7050	4,5600	4,6850	4,5600	112.561	519.642
22/11/2021	4,8000	4,7050	4,7050	4,7450	162.585	773.233
19/11/2021	4,7400	4,5000	4,7100	4,6850	157.145	729.558
18/11/2021	4,7200	4,6400	4,6400	4,6800	128.021	600.733
17/11/2021	4,6650	4,4900	4,4900	4,6400	140.249	639.300
16/11/2021	4,5750	4,4950	4,5200	4,5250	103.208	469.117
15/11/2021	4,5650	4,4850	4,5600	4,5200	78.585	356.605
12/11/2021	4,5600	4,5200	4,5200	4,5350	93.358	424.521
11/11/2021	4,5500	4,4900	4,5500	4,5250	107.393	484.334
10/11/2021	4,5800	4,4500	4,4500	4,5700	166.643	756.785
09/11/2021	4,5000	4,4200	4,4200	4,4500	119.119	533.292
08/11/2021	4,4500	4,4000	4,4200	4,4200	141.381	625.398
05/11/2021	4,4800	4,3800	4,4500	4,4200	110.959	490.313
04/11/2021	4,4850	4,4350	4,4700	4,4400	85.067	380.018
03/11/2021	4,5400	4,4450	4,5300	4,4700	153.038	688.078
02/11/2021	4,5200	4,4150	4,4550	4,4600	99.110	442.387
01/11/2021	4,5650	4,4500	4,4500	4,4550	140.598	633.668
29/10/2021	4,4800	4,3400	4,4800	4,3800	115.623	509.607
27/10/2021	4,4950	4,4250	4,4950	4,4800	76.124	338.396
26/10/2021	4,5450	4,3600	4,3800	4,5000	91.663	404.989
25/10/2021	4,4550	4,3800	4,4550	4,3800	20.326	89.654
22/10/2021	4,5000	4,4200	4,4300	4,4200	96.836	430.904
21/10/2021	4,4600	4,4000	4,4400	4,4500	83.084	367.852
20/10/2021	4,4500	4,3700	4,3850	4,4400	186.668	825.245
19/10/2021	4,4150	4,3600	4,3600	4,4150	78.452	344.633
18/10/2021	4,4800	4,3600	4,4650	4,3600	72.123	320.666
15/10/2021	4,4650	4,3850	4,4200	4,4650	106.131	468.675
14/10/2021	4,5200	4,4200	4,5000	4,4200	112.221	500.573
13/10/2021	4,5500	4,4450	4,5000	4,4600	81.903	366.767
12/10/2021	4,5000	4,4250	4,4950	4,5000	133.335	594.536
11/10/2021	4,6000	4,4200	4,5600	4,5450	105.934	478.234
08/10/2021	4,6200	4,4300	4,5000	4,5600	144.135	648.450
07/10/2021	4,5250	4,3250	4,3600	4,5000	175.718	773.383
06/10/2021	4,4100	4,2850	4,4100	4,3100	162.987	706.715
05/10/2021	4,4450	4,2900	4,3000	4,4100	110.453	480.610
04/10/2021	4,3850	4,2900	4,3200	4,3450	74.093	322.193
01/10/2021	4,3700	4,0650	4,1500	4,3100	272.668	1.163.808
30/09/2021	4,3600	4,1400	4,3500	4,1500	151.543	643.629
29/09/2021	4,3250	4,1800	4,2500	4,3100	116.527	498.041
28/09/2021	4,3750	4,2200	4,3400	4,2700	168.134	724.293
27/09/2021	4,4000	4,3150	4,4000	4,3400	132.061	574.437
24/09/2021	4,4600	4,2800	4,3800	4,4500	252.529	1.110.344
23/09/2021	4,5900	4,2900	4,5150	4,3300	178.374	794.037
22/09/2021	4,5500	4,4500	4,5500	4,5150	141.987	639.802
21/09/2021	4,6000	4,4900	4,5900	4,5000	141.243	641.309
20/09/2021	4,6800	4,4500	4,6800	4,5750	171.702	786.357
17/09/2021	4,8700	4,6850	4,8600	4,6950	142.274	681.757
16/09/2021	4,8700	4,7800	4,8550	4,8700	210.333	1.018.096
15/09/2021	4,8000	4,7100	4,7100	4,8000	198.722	946.711
14/09/2021	4,7500	4,6800	4,7000	4,7100	143.880	677.572
13/09/2021	4,7200	4,5700	4,6200	4,7000	156.703	729.844
10/09/2021	4,6900	4,5600	4,5800	4,5600	127.236	588.735
09/09/2021	4,7400	4,5850	4,6300	4,5900	112.979	525.909
08/09/2021	4,6800	4,5000	4,5650	4,6600	114.110	520.485
07/09/2021	4,6700	4,5600	4,5800	4,6250	96.678	444.092
06/09/2021	4,6500	4,5500	4,6500	4,6000	76.400	351.691
03/09/2021	4,6600	4,5800	4,6050	4,6200	93.698	434.075
02/09/2021	4,6900	4,5900	4,6300	4,6050	118.305	548.449
01/09/2021	4,7350	4,5850	4,7350	4,6400	102.914	477.884
31/08/2021	4,7400	4,6500	4,7000	4,7300	96.685	453.442
30/08/2021	4,7200	4,5300	4,5300	4,7000	131.071	611.612
27/08/2021	4,6000	4,5150	4,5850	4,5300	81.566	373.212
26/08/2021	4,7000	4,5600	4,5600	4,5800	98.452	454.592
25/08/2021	4,6950	4,6050	4,6650	4,6400	112.830	525.362
24/08/2021	4,7600	4,4500	4,4500	4,6700	160.515	740.788
23/08/2021	4,4700	4,3000	4,3000	4,4500	82.809	363.738
20/08/2021	4,3200	4,2450	4,2800	4,3000	84.199	361.499
19/08/2021	4,4200	4,2750	4,4000	4,3050	143.790	620.067
18/08/2021	4,5200	4,4400	4,4850	4,4400	94.130	422.097
17/08/2021	4,6100	4,4800	4,6000	4,4950	81.053	368.782
16/08/2021	4,6200	4,5250	4,6200	4,5950	70.972	325.389
13/08/2021	4,6450	4,6000	4,6450	4,6000	85.570	395.489
12/08/2021	4,6600	4,5950	4,6000	4,6000	96.759	446.536
11/08/2021	4,6350	4,5750	4,6000	4,5950	127.804	588.468
10/08/2021	4,6150	4,5550	4,5800	4,5900	104.312	478.601
09/08/2021	4,6000	4,4800	4,5200	4,5950	82.274	372.129
06/08/2021	4,6000	4,4700	4,5900	4,5400	55.430	252.260
05/08/2021	4,6300	4,5000	4,5000	4,5900	81.760	372.486
04/08/2021	4,6100	4,5600	4,5750	4,5900	81.136	372.380
03/08/2021	4,6400	4,5500	4,6400	4,5750	71.493	330.318
02/08/2021	4,6200	4,4900	4,4900	4,6050	80.322	364.487
30/07/2021	4,5000	4,4050	4,4750	4,4900	71.768	320.203
29/07/2021	4,5000	4,4500	4,4800	4,4700	81.134	363.760
28/07/2021	4,4900	4,3800	4,3800	4,4800	88.849	396.203
27/07/2021	4,4600	4,3550	4,3600	4,3700	84.221	370.080
26/07/2021	4,4050	4,2800	4,3550	4,4000	68.419	297.037
23/07/2021	4,3850	4,3300	4,3400	4,3600	85.560	372.188
22/07/2021	4,4200	4,2800	4,4200	4,3200	79.967	345.825
21/07/2021	4,3750	4,1600	4,1800	4,3600	125.100	537.576
20/07/2021	4,2100	4,1500	4,1500	4,1550	102.033	426.780
19/07/2021	4,4000	4,1350	4,3800	4,1500	146.830	625.622
16/07/2021	4,4900	4,4500	4,4600	4,4550	85.889	383.511
15/07/2021	4,4600	4,3900	4,4500	4,4550	86.335	381.601
14/07/2021	4,4800	4,4200	4,4200	4,4400	84.588	376.375
13/07/2021	4,4950	4,4000	4,4300	4,4950	78.268	346.765
12/07/2021	4,6000	4,4500	4,5400	4,4500	122.873	559.066
09/07/2021	4,5400	4,4400	4,4850	4,5400	101.379	455.398
08/07/2021	4,5950	4,4350	4,5550	4,4350	118.158	533.377
07/07/2021	4,6650	4,6000	4,6100	4,6400	92.011	426.995
06/07/2021	4,5950	4,4500	4,4850	4,5900	116.681	530.306
05/07/2021	4,4900	4,4000	4,4100	4,4800	102.533	456.553
02/07/2021	4,5500	4,4400	4,5100	4,4750	80.689	363.523
01/07/2021	4,5100	4,4350	4,4400	4,5100	92.590	414.746
30/06/2021	4,5250	4,3500	4,4000	4,4400	105.988	468.788
29/06/2021	4,5150	4,4000	4,4600	4,4000	110.339	488.577
28/06/2021	4,5150	4,4300	4,4750	4,5000	89.959	403.978
25/06/2021	4,5250	4,4600	4,4600	4,4750	73.285	329.912
24/06/2021	4,5200	4,4350	4,4500	4,5200	83.536	375.617
23/06/2021	4,6000	4,4500	4,5200	4,4500	133.419	601.663
22/06/2021	4,6050	4,4800	4,5900	4,5000	127.034	576.408
18/06/2021	4,7050	4,5500	4,6100	4,5500	126.475	583.271
17/06/2021	4,7400	4,6500	4,6600	4,6700	109.094	512.448
16/06/2021	4,8050	4,7000	4,7950	4,7100	98.868	468.898
15/06/2021	4,8450	4,8000	4,8050	4,8150	181.579	874.185
14/06/2021	4,8500	4,7850	4,8000	4,8050	173.180	835.007
11/06/2021	4,8300	4,7450	4,8000	4,8000	168.122	803.869
10/06/2021	4,8100	4,6000	4,6000	4,7750	286.727	1.345.594
09/06/2021	4,6500	4,5700	4,6000	4,6300	124.216	571.934
08/06/2021	4,6650	4,5950	4,6400	4,6000	95.531	442.490
07/06/2021	4,6950	4,5950	4,6550	4,6000	149.321	690.720
04/06/2021	4,6550	4,6000	4,6450	4,6300	137.367	635.840
03/06/2021	4,6900	4,6000	4,6400	4,6450	94.232	437.759
02/06/2021	4,6800	4,6200	4,6500	4,6500	95.624	444.875
01/06/2021	4,6900	4,6000	4,6100	4,6550	131.532	610.872
31/05/2021	4,7550	4,6100	4,6900	4,6100	103.810	485.487
28/05/2021	4,7700	4,6100	4,7200	4,6200	162.258	758.772
27/05/2021	4,7300	4,6000	4,6550	4,7200	84.389	393.303
26/05/2021	4,6800	4,5800	4,6400	4,6550	145.082	670.776
25/05/2021	4,8500	4,5450	4,7900	4,5600	125.522	589.877
24/05/2021	4,7950	4,6600	4,7400	4,7900	76.091	360.965
21/05/2021	4,7500	4,5600	4,7000	4,7200	125.139	582.057
20/05/2021	4,7600	4,6450	4,6950	4,7600	114.910	538.173
19/05/2021	4,8900	4,6400	4,8000	4,6950	135.145	647.783
18/05/2021	4,9250	4,8300	4,8300	4,8450	91.890	447.857
17/05/2021	5,0800	4,8300	4,9900	4,8300	99.840	498.286
14/05/2021	5,0400	4,9300	5,0100	5,0300	131.442	655.082
13/05/2021	5,0000	4,8900	5,0000	4,9800	150.313	741.663
12/05/2021	5,1600	4,9500	5,0800	5,1000	109.602	557.945
11/05/2021	5,1900	5,0400	5,1100	5,1000	116.617	590.976
10/05/2021	5,2600	5,0700	5,0900	5,1900	164.187	851.483
07/05/2021	5,1000	4,8800	5,0200	5,0900	147.471	740.368
06/05/2021	5,0700	4,9350	5,0100	5,0000	157.310	787.847
05/05/2021	5,1700	5,0000	5,1400	5,0600	104.970	532.059
29/04/2021	5,2300	5,0500	5,1000	5,0500	171.428	879.377
28/04/2021	5,1000	4,9000	4,9700	5,1000	112.051	555.823
27/04/2021	5,2000	4,9800	5,1100	4,9800	117.663	593.830
26/04/2021	5,2400	5,0600	5,1200	5,1600	185.369	956.617
23/04/2021	5,0900	4,9350	5,0600	5,0400	91.088	457.302
22/04/2021	5,0400	4,7500	4,7900	5,0400	162.353	805.193
21/04/2021	4,7900	4,5000	4,5000	4,7900	100.181	463.527
20/04/2021	4,6200	4,5000	4,5000	4,5000	139.649	635.141
19/04/2021	4,7000	4,5050	4,6600	4,5200	106.233	486.961
16/04/2021	4,8500	4,6800	4,8000	4,7000	117.122	554.518
15/04/2021	4,8600	4,7700	4,8500	4,8000	83.691	405.338
14/04/2021	4,8550	4,7200	4,7500	4,8550	107.042	514.426
13/04/2021	4,9950	4,7000	4,9950	4,7500	210.229	1.014.568
12/04/2021	5,0400	4,9200	5,0000	4,9650	168.262	839.932
09/04/2021	4,9900	4,8000	4,8300	4,9850	176.967	870.424
08/04/2021	4,8450	4,7250	4,7750	4,8400	121.622	582.513
07/04/2021	4,7800	4,6400	4,7000	4,7750	108.261	512.774
06/04/2021	4,8200	4,6850	4,7700	4,7000	106.895	509.776
01/04/2021	4,8800	4,6900	4,8200	4,7800	293.334	1.397.192
31/03/2021	5,0000	4,8200	4,9800	4,8200	128.313	632.103
30/03/2021	5,0000	4,8100	4,9300	5,0000	240.238	1.173.577
29/03/2021	4,9200	4,8150	4,8700	4,9150	214.375	1.048.768
26/03/2021	4,9000	4,8100	4,8100	4,8500	208.369	1.011.244
24/03/2021	4,8500	4,7500	4,8200	4,8450	212.746	1.024.456
23/03/2021	4,8200	4,3900	4,4500	4,8200	401.113	1.841.720
22/03/2021	4,4600	4,2800	4,2800	4,4600	152.595	667.722
19/03/2021	4,4600	4,3200	4,4350	4,3300	149.398	656.772
18/03/2021	4,4350	4,3000	4,3500	4,4350	258.964	1.137.653
17/03/2021	4,3500	4,2750	4,3500	4,2750	102.897	442.343
16/03/2021	4,3500	4,2500	4,3000	4,3500	139.742	601.038
12/03/2021	4,3350	4,2400	4,2700	4,2400	89.960	386.467
11/03/2021	4,3500	4,2650	4,2800	4,3150	128.842	556.001
10/03/2021	4,3750	4,2550	4,3750	4,3000	148.359	639.385
09/03/2021	4,3900	4,3000	4,3800	4,3400	171.526	744.636
08/03/2021	4,3800	4,3000	4,3000	4,3650	200.233	871.064
05/03/2021	4,3100	4,2500	4,3100	4,3000	143.056	613.508
04/03/2021	4,3100	4,0400	4,0700	4,3100	444.742	1.881.330
03/03/2021	4,1000	3,9900	4,0500	4,0700	189.083	766.794
02/03/2021	4,0600	3,9000	3,9450	4,0500	242.052	970.648
01/03/2021	3,9550	3,8500	3,8900	3,9450	244.847	958.047
26/02/2021	3,8600	3,7600	3,7800	3,8600	90.983	346.135
25/02/2021	3,8950	3,8150	3,8600	3,8800	102.528	394.592
24/02/2021	3,8650	3,7850	3,7900	3,8500	170.878	654.637
23/02/2021	3,8650	3,6850	3,8650	3,7850	149.231	561.195
22/02/2021	3,8550	3,7000	3,7000	3,8500	232.420	881.793
19/02/2021	3,7400	3,5850	3,6700	3,6950	522.554	1.915.810
18/02/2021	3,5750	3,4650	3,5050	3,5700	109.124	387.153
17/02/2021	3,5050	3,4050	3,4850	3,5050	88.137	304.659
16/02/2021	3,5950	3,4900	3,5500	3,4900	84.581	300.691
15/02/2021	3,5850	3,4000	3,4700	3,5850	176.458	615.491
12/02/2021	3,4500	3,4000	3,4250	3,4000	82.686	282.866
11/02/2021	3,4700	3,4000	3,4000	3,4450	97.692	336.024
10/02/2021	3,4400	3,3400	3,4200	3,4000	105.947	358.488
09/02/2021	3,4950	3,3450	3,4950	3,4200	146.156	497.365
08/02/2021	3,4850	3,3600	3,3600	3,4700	105.856	364.659
05/02/2021	3,4050	3,3250	3,3250	3,4050	86.973	294.471
04/02/2021	3,4450	3,3200	3,4450	3,3400	150.964	507.617
03/02/2021	3,5150	3,4350	3,5000	3,4350	98.552	341.345
02/02/2021	3,5100	3,4400	3,4400	3,4800	193.940	675.273
01/02/2021	3,4600	3,2800	3,4200	3,4600	99.037	331.310
29/01/2021	3,4250	3,3000	3,3100	3,3600	171.044	572.094
28/01/2021	3,3450	3,1800	3,3200	3,3300	161.785	525.584
27/01/2021	3,4200	3,1900	3,3500	3,3200	234.053	772.545
26/01/2021	3,4250	3,3200	3,3200	3,3500	103.445	350.098
25/01/2021	3,4950	3,3550	3,4950	3,3600	126.179	428.996
22/01/2021	3,5200	3,3850	3,5200	3,4950	176.351	606.501
21/01/2021	3,6400	3,5200	3,5950	3,5200	68.012	244.298
20/01/2021	3,5950	3,5350	3,5700	3,5950	73.127	260.724
19/01/2021	3,5500	3,3900	3,3900	3,5500	123.164	429.338
18/01/2021	3,5250	3,3800	3,4150	3,3900	109.639	376.785
15/01/2021	3,5300	3,3600	3,4600	3,4650	140.554	483.925
14/01/2021	3,5800	3,3800	3,5100	3,4300	138.679	486.510
13/01/2021	3,5600	3,4900	3,5200	3,5100	136.017	480.568
12/01/2021	3,5900	3,4950	3,5500	3,5400	100.578	356.394
11/01/2021	3,6750	3,5000	3,6750	3,5500	133.595	475.408
08/01/2021	3,7250	3,6600	3,6750	3,6750	135.944	500.675
07/01/2021	3,7000	3,5700	3,5700	3,7000	149.728	546.508
05/01/2021	3,7000	3,5700	3,7000	3,5700	128.281	467.450
04/01/2021	3,7900	3,6500	3,7800	3,7000	127.350	474.600
31/12/2020	3,7400	3,6100	3,6400	3,7400	93.277	345.363
30/12/2020	3,7000	3,6200	3,7000	3,6500	70.328	258.154
29/12/2020	3,7700	3,6450	3,7000	3,7000	94.969	354.248
28/12/2020	3,7300	3,6300	3,6300	3,7300	143.950	531.816
23/12/2020	3,6450	3,5350	3,5350	3,6200	100.979	360.448
22/12/2020	3,6700	3,4700	3,4800	3,5000	135.585	483.329
21/12/2020	3,5500	3,3800	3,5000	3,4000	218.490	752.728
18/12/2020	3,6300	3,5500	3,6250	3,5500	171.965	617.038
17/12/2020	3,7450	3,5600	3,6800	3,6000	152.031	552.128
16/12/2020	3,7600	3,6700	3,7000	3,7100	146.901	544.512
15/12/2020	3,7000	3,5600	3,6850	3,7000	171.903	624.454
14/12/2020	3,8500	3,6600	3,7400	3,6600	172.391	649.170
11/12/2020	3,7000	3,5650	3,5650	3,7000	95.634	346.824
10/12/2020	3,7800	3,6450	3,7200	3,6600	131.740	490.570
09/12/2020	3,8400	3,7450	3,7950	3,7800	90.506	341.591
08/12/2020	3,8500	3,7250	3,7750	3,7950	124.292	468.949
07/12/2020	3,8950	3,7200	3,7900	3,7900	282.206	1.082.119
04/12/2020	3,7900	3,6200	3,6800	3,7550	196.000	727.228
03/12/2020	3,6800	3,5300	3,5750	3,6800	98.075	354.413
02/12/2020	3,6750	3,5700	3,6750	3,5700	126.992	460.769
01/12/2020	3,6800	3,5000	3,5600	3,6500	200.510	727.066
30/11/2020	3,6000	3,4800	3,5650	3,5600	260.821	921.788
27/11/2020	3,8650	3,7650	3,8600	3,7800	133.228	506.315
26/11/2020	3,8500	3,7250	3,7400	3,8300	210.830	801.191
25/11/2020	3,8400	3,6950	3,8200	3,8250	376.729	1.417.897
24/11/2020	3,9800	3,8050	3,9400	3,8550	178.455	694.831
23/11/2020	3,9800	3,8250	3,9800	3,9000	206.272	805.344
20/11/2020	4,0000	3,8900	4,0000	3,9850	138.693	547.299
19/11/2020	3,9900	3,8500	3,9000	3,9850	186.970	734.937
18/11/2020	3,9950	3,8600	3,9350	3,9800	202.844	799.679
17/11/2020	3,9500	3,7450	3,8600	3,9350	216.157	828.691
16/11/2020	3,8600	3,7100	3,8200	3,8600	313.940	1.188.112
13/11/2020	3,7800	3,4000	3,4500	3,7800	425.022	1.538.475
12/11/2020	3,5800	3,2500	3,4350	3,4200	211.372	721.944
11/11/2020	3,4350	3,2550	3,2550	3,4350	355.418	1.193.115
10/11/2020	3,3050	2,9850	3,0550	3,2550	460.046	1.445.670
09/11/2020	3,1000	2,8500	2,9500	3,0950	396.621	1.179.362
06/11/2020	2,8800	2,7600	2,7600	2,8800	122.936	347.336
05/11/2020	2,8200	2,7500	2,7650	2,8150	116.413	323.456
04/11/2020	2,9300	2,7700	2,8800	2,8100	139.528	401.958
03/11/2020	2,8400	2,7500	2,8100	2,8400	73.455	206.306
02/11/2020	2,9600	2,7650	2,8000	2,7900	165.275	475.207
30/10/2020	3,0400	2,6900	2,7800	2,8000	647.733	1.863.697
29/10/2020	2,7750	2,5550	2,5600	2,7400	352.613	928.402
27/10/2020	2,6900	2,5700	2,6100	2,6900	94.843	246.403
26/10/2020	2,6900	2,5000	2,6900	2,6050	199.928	514.531
23/10/2020	2,7100	2,6400	2,6900	2,7000	92.406	246.169
22/10/2020	2,7650	2,6400	2,7500	2,6600	108.576	295.806
21/10/2020	2,8200	2,7650	2,8200	2,8150	73.851	206.538
20/10/2020	2,8500	2,7500	2,7800	2,8500	86.698	242.732
19/10/2020	2,8150	2,6900	2,8150	2,7800	70.710	194.300
16/10/2020	2,8300	2,6750	2,7550	2,7700	105.977	292.999
15/10/2020	2,7750	2,7000	2,7750	2,7600	118.938	325.528
14/10/2020	2,9200	2,8100	2,9000	2,8300	54.469	155.024
13/10/2020	2,9400	2,8000	2,8400	2,8600	91.142	260.867
12/10/2020	2,9550	2,8150	2,9550	2,8400	117.160	334.060
09/10/2020	2,9550	2,8650	2,9200	2,9550	125.942	366.171
08/10/2020	2,9500	2,8350	2,9500	2,9050	143.148	412.785
07/10/2020	2,9800	2,8450	2,9600	2,9200	121.532	353.700
06/10/2020	3,0550	2,9600	3,0100	3,0000	140.041	419.253
05/10/2020	3,0300	2,8200	2,9000	3,0300	271.193	798.653
02/10/2020	2,9200	2,7450	2,7450	2,9050	200.790	574.277
01/10/2020	2,8400	2,4950	2,4950	2,8200	356.490	969.150
30/09/2020	2,5750	2,4000	2,4400	2,5000	122.655	306.937
29/09/2020	2,5400	2,4300	2,4450	2,5000	127.558	313.686
28/09/2020	2,4450	2,3300	2,3300	2,4300	171.972	409.169
25/09/2020	2,4400	2,3100	2,4300	2,3300	112.841	269.316
24/09/2020	2,4500	2,3600	2,3800	2,4000	104.580	251.079
23/09/2020	2,4700	2,3650	2,4500	2,4100	86.321	210.006
22/09/2020	2,4900	2,3800	2,4600	2,4350	126.934	310.276
21/09/2020	2,6700	2,4700	2,6050	2,4700	205.930	524.811
18/09/2020	2,7650	2,6350	2,7400	2,6900	147.037	398.590
17/09/2020	2,7500	2,5000	2,5350	2,7500	224.713	596.810
16/09/2020	2,6150	2,5100	2,5300	2,5350	91.729	235.673
15/09/2020	2,6200	2,4600	2,4900	2,5550	218.209	555.337
14/09/2020	2,5150	2,3250	2,3400	2,4900	244.143	587.915
11/09/2020	2,3350	2,2900	2,3250	2,3100	94.292	217.095
10/09/2020	2,3300	2,2200	2,2500	2,3100	139.046	317.005
09/09/2020	2,2700	2,2300	2,2500	2,2600	88.752	199.486
08/09/2020	2,3200	2,2400	2,3150	2,2400	102.126	232.670
07/09/2020	2,3300	2,2600	2,2600	2,3300	87.721	201.828
04/09/2020	2,2950	2,2600	2,2600	2,2700	85.735	195.424
03/09/2020	2,3300	2,2650	2,2650	2,2850	94.432	217.638
02/09/2020	2,3100	2,2700	2,2950	2,3000	74.209	169.915
01/09/2020	2,3100	2,2650	2,2850	2,2850	75.835	173.689
31/08/2020	2,3200	2,2750	2,2750	2,2800	63.372	145.428
28/08/2020	2,3000	2,2650	2,3000	2,2700	72.153	164.239
27/08/2020	2,2800	2,2500	2,2800	2,2600	79.325	180.162
26/08/2020	2,3000	2,2600	2,2600	2,2800	74.562	170.535
25/08/2020	2,3100	2,2500	2,3100	2,2500	86.062	196.018
24/08/2020	2,3600	2,2950	2,3500	2,3000	81.047	187.275
21/08/2020	2,3350	2,2800	2,3200	2,3350	61.365	141.343
20/08/2020	2,3550	2,2700	2,3200	2,3150	97.966	228.225
19/08/2020	2,3400	2,2900	2,3100	2,3400	83.781	194.685
18/08/2020	2,3450	2,2950	2,3000	2,3150	77.057	179.117
17/08/2020	2,3250	2,2850	2,2850	2,3100	72.898	167.936
14/08/2020	2,2750	2,2200	2,2250	2,2600	66.570	150.659
13/08/2020	2,2800	2,2100	2,2550	2,2450	69.827	157.236
12/08/2020	2,2800	2,2450	2,2700	2,2600	76.926	173.941
11/08/2020	2,2600	2,1900	2,1900	2,2400	84.414	188.859
10/08/2020	2,3300	2,1950	2,3000	2,1950	151.767	341.957
07/08/2020	2,3700	2,3000	2,3700	2,3050	85.304	199.700
06/08/2020	2,4150	2,3400	2,4150	2,3850	85.400	202.790
05/08/2020	2,4350	2,3750	2,3950	2,4150	106.179	255.188
04/08/2020	2,3950	2,3000	2,3600	2,3950	90.311	211.959
03/08/2020	2,3800	2,3100	2,3800	2,3700	72.674	170.492
31/07/2020	2,3800	2,2700	2,3350	2,3800	78.307	182.014
30/07/2020	2,4000	2,2900	2,4000	2,3350	80.121	188.337
29/07/2020	2,4300	2,3500	2,4000	2,4200	82.492	197.729
28/07/2020	2,4100	2,3350	2,3350	2,4000	70.573	166.751
27/07/2020	2,4750	2,3600	2,4500	2,3600	77.996	188.850
24/07/2020	2,4150	2,3600	2,3700	2,4000	67.458	161.426
23/07/2020	2,4850	2,3650	2,4400	2,4500	90.824	219.044
22/07/2020	2,4700	2,3450	2,4000	2,4700	101.800	242.031
21/07/2020	2,5500	2,3350	2,5000	2,4000	252.738	625.869
20/07/2020	2,4550	2,3900	2,3900	2,4550	104.062	251.692
17/07/2020	2,5100	2,4150	2,4550	2,4200	155.443	383.695
16/07/2020	2,4750	2,2850	2,3100	2,4750	163.918	386.530
15/07/2020	2,3550	2,2800	2,2800	2,3200	110.760	257.407
14/07/2020	2,2950	2,2000	2,2450	2,2950	111.071	247.114
13/07/2020	2,3450	2,2250	2,2900	2,2500	87.841	199.428
10/07/2020	2,3300	2,3000	2,3200	2,2900	100.360	231.437
09/07/2020	2,3650	2,2700	2,3450	2,3500	96.089	223.925
08/07/2020	2,3850	2,3200	2,3700	2,3400	76.210	180.027
07/07/2020	2,4300	2,3600	2,3850	2,3700	62.321	148.784
06/07/2020	2,5050	2,4250	2,4900	2,4500	97.729	240.917
03/07/2020	2,4800	2,3700	2,3900	2,4550	109.826	268.659
02/07/2020	2,4400	2,3450	2,3500	2,4350	192.474	460.894
01/07/2020	2,3600	2,2800	2,3200	2,3450	116.272	272.155
30/06/2020	2,3900	2,3250	2,3800	2,3250	106.588	252.498
29/06/2020	2,4050	2,3250	2,3400	2,3900	110.431	262.310
26/06/2020	2,4200	2,3250	2,4000	2,3800	110.520	257.216
25/06/2020	2,4800	2,3650	2,3900	2,3950	90.714	217.890
24/06/2020	2,5000	2,4050	2,4900	2,4200	125.643	307.692
23/06/2020	2,5200	2,4350	2,4500	2,4700	150.529	371.595
22/06/2020	2,4500	2,3750	2,4100	2,4400	65.530	157.711
19/06/2020	2,4550	2,2600	2,3000	2,4550	186.547	441.441
18/06/2020	2,3900	2,2900	2,3800	2,3300	121.544	286.040
17/06/2020	2,4650	2,3300	2,4650	2,4000	130.611	316.240
16/06/2020	2,4400	2,3400	2,3400	2,4250	125.349	300.349
15/06/2020	2,3000	2,2100	2,2600	2,2950	93.068	209.866
12/06/2020	2,3300	2,2200	2,2200	2,2900	140.475	321.603
11/06/2020	2,3950	2,2800	2,3950	2,2900	140.027	326.122
10/06/2020	2,5000	2,3950	2,4650	2,4000	131.923	323.280
09/06/2020	2,5500	2,4700	2,5250	2,4800	154.489	389.114
05/06/2020	2,5600	2,4800	2,4850	2,5250	188.805	475.008
04/06/2020	2,5450	2,4200	2,5400	2,4850	119.154	297.398
03/06/2020	2,5900	2,5000	2,5000	2,5400	118.488	303.660
02/06/2020	2,5100	2,3700	2,3800	2,5000	151.072	374.575
01/06/2020	2,4150	2,3550	2,3900	2,3800	111.530	266.262
29/05/2020	2,4000	2,3500	2,3800	2,3800	85.909	203.459
28/05/2020	2,4900	2,4000	2,4100	2,4200	122.927	297.648
27/05/2020	2,4900	2,3600	2,4200	2,4100	248.493	608.650
26/05/2020	2,4200	2,2900	2,3100	2,4200	199.989	471.237
25/05/2020	2,3200	2,2300	2,2300	2,2900	109.228	250.276
22/05/2020	2,2700	2,2300	2,2600	2,2400	115.896	260.577
21/05/2020	2,3250	2,2600	2,3150	2,2700	90.033	205.944
20/05/2020	2,3500	2,2300	2,2500	2,3300	139.167	319.151
19/05/2020	2,3400	2,2300	2,3300	2,2900	104.335	236.663
18/05/2020	2,2950	2,2000	2,2000	2,2950	97.701	219.096
15/05/2020	2,2250	2,1450	2,1450	2,1750	99.799	218.825
14/05/2020	2,2450	2,1350	2,1850	2,1450	171.628	377.075
13/05/2020	2,3350	2,1850	2,3350	2,1850	165.190	370.979
12/05/2020	2,3850	2,2800	2,2800	2,3350	114.415	266.849
11/05/2020	2,3650	2,2600	2,3400	2,3000	269.648	622.971
08/05/2020	2,3200	2,1950	2,1950	2,3150	299.780	684.171
07/05/2020	2,2100	2,1300	2,1650	2,1850	176.238	383.525
06/05/2020	2,1950	2,1150	2,1550	2,1600	183.628	407.649
05/05/2020	2,2400	2,1500	2,2400	2,1500	177.952	389.483
04/05/2020	2,2600	2,1200	2,2600	2,1500	237.297	514.600
30/04/2020	2,5000	2,3450	2,4650	2,3450	200.919	485.433
29/04/2020	2,5000	2,3000	2,3800	2,5000	223.467	540.082
28/04/2020	2,3950	2,1900	2,3100	2,3800	286.724	659.653
27/04/2020	2,3600	2,2700	2,2950	2,3150	151.650	349.938
24/04/2020	2,2900	2,2050	2,2050	2,2250	136.219	305.890
23/04/2020	2,3000	2,2050	2,2400	2,2750	135.485	308.198
22/04/2020	2,3100	2,1800	2,2000	2,2000	170.439	384.303
21/04/2020	2,2100	2,0400	2,0850	2,2050	205.065	441.533
16/04/2020	2,1500	2,0400	2,0500	2,1050	188.122	394.292
15/04/2020	2,1500	2,0200	2,1300	2,0350	225.036	468.678
14/04/2020	2,1400	1,9900	1,9900	2,1400	242.996	501.336
09/04/2020	2,1500	1,9000	1,9960	1,9480	580.645	1.177.027
08/04/2020	1,9700	1,7400	1,7480	1,9680	302.429	570.005
07/04/2020	1,8400	1,7220	1,7400	1,8000	485.532	872.483
06/04/2020	1,7060	1,6300	1,6300	1,6700	265.003	442.231
03/04/2020	1,5940	1,5100	1,5200	1,5300	194.743	303.477
02/04/2020	1,6400	1,4700	1,6300	1,5200	241.770	378.210
01/04/2020	1,6500	1,5700	1,6320	1,5800	183.646	297.156
31/03/2020	1,8180	1,6500	1,7260	1,7000	234.441	405.105
30/03/2020	1,7800	1,6940	1,7500	1,7020	264.248	454.553
27/03/2020	1,9340	1,8240	1,8920	1,8240	113.950	214.626
26/03/2020	1,9700	1,8000	1,8560	1,9700	201.904	384.515
24/03/2020	1,8900	1,8100	1,8200	1,8560	158.751	296.059
23/03/2020	1,9200	1,7020	1,9000	1,7020	70.002	127.017
20/03/2020	2,0500	1,8900	1,9500	1,9900	219.733	435.886
19/03/2020	1,8600	1,7200	1,7220	1,8600	173.190	310.131
18/03/2020	1,6980	1,6000	1,6800	1,6980	156.038	255.581
17/03/2020	1,7500	1,5540	1,6980	1,6800	192.000	309.044
16/03/2020	1,6900	1,5420	1,6600	1,6300	198.582	321.826
13/03/2020	1,9500	1,7400	1,8300	1,8100	242.427	447.562
12/03/2020	1,9960	1,7180	1,9100	1,7400	281.897	516.251
11/03/2020	2,3250	2,0300	2,2000	2,1450	183.974	398.210
10/03/2020	2,3200	2,1400	2,1500	2,2450	191.428	437.452
09/03/2020	2,3500	2,0400	2,1350	2,0400	351.736	765.574
06/03/2020	2,6350	2,3600	2,4700	2,5400	226.131	554.613
05/03/2020	2,8750	2,5500	2,8350	2,5800	182.197	485.148
04/03/2020	2,9200	2,7700	2,7750	2,8350	117.870	335.995
03/03/2020	2,8900	2,7600	2,8500	2,8350	234.410	661.497
28/02/2020	2,8500	2,5100	2,8000	2,6300	297.695	794.850
27/02/2020	3,0850	2,8850	3,0550	2,8900	154.897	462.211
26/02/2020	3,1100	2,9450	3,1100	3,0550	206.059	618.742
25/02/2020	3,1700	3,0300	3,0400	3,1300	152.061	471.237
24/02/2020	3,4000	3,0300	3,4000	3,0400	351.494	1.132.370
21/02/2020	3,5750	3,4800	3,5750	3,4800	130.061	457.954
20/02/2020	3,6400	3,5650	3,6100	3,5850	90.056	325.768
19/02/2020	3,6800	3,5800	3,5800	3,6100	88.919	324.489
18/02/2020	3,7000	3,5250	3,7000	3,6300	81.027	293.577
17/02/2020	3,7050	3,6150	3,6800	3,7000	96.045	351.744
14/02/2020	3,6800	3,6250	3,6400	3,6800	87.810	321.121
13/02/2020	3,6600	3,5350	3,6600	3,6350	102.650	369.362
12/02/2020	3,7100	3,6400	3,6400	3,6800	76.787	283.793
11/02/2020	3,7000	3,6500	3,6950	3,6850	95.772	351.497
10/02/2020	3,6600	3,5800	3,6300	3,6450	97.114	351.758
07/02/2020	3,8000	3,6250	3,7700	3,6300	177.971	668.392
06/02/2020	3,7750	3,6850	3,7250	3,7350	175.803	657.986
05/02/2020	3,7350	3,6250	3,6250	3,7000	138.235	510.710
04/02/2020	3,6850	3,5950	3,6300	3,6850	174.989	635.081
03/02/2020	3,6500	3,4800	3,5800	3,5500	192.103	680.253
31/01/2020	3,7700	3,6000	3,7700	3,6200	172.135	639.771
30/01/2020	3,8550	3,7400	3,8300	3,8000	153.043	579.261
29/01/2020	3,9250	3,8500	3,8950	3,8800	89.531	348.615
28/01/2020	3,9150	3,8050	3,8950	3,8950	200.804	774.830
27/01/2020	3,9400	3,8400	3,9050	3,8950	156.564	607.343
24/01/2020	3,9900	3,8650	3,8650	3,9900	251.887	993.814
23/01/2020	3,9050	3,8350	3,9000	3,8800	109.689	425.498
22/01/2020	3,9300	3,8850	3,9250	3,9000	109.609	428.150
21/01/2020	3,9100	3,8300	3,8750	3,9050	160.109	618.463
20/01/2020	3,8900	3,8450	3,8900	3,8800	135.349	523.860
17/01/2020	3,9000	3,8300	3,8600	3,8600	202.065	778.983
16/01/2020	3,8400	3,7300	3,7700	3,8300	168.015	635.851
15/01/2020	3,7800	3,6600	3,7000	3,7450	159.659	596.048
14/01/2020	3,7100	3,6300	3,6600	3,7000	85.974	316.008
13/01/2020	3,7300	3,5800	3,7100	3,6600	166.988	612.478
10/01/2020	3,7500	3,6400	3,7250	3,6800	121.216	448.756
09/01/2020	3,7400	3,6600	3,6600	3,7400	113.675	420.345
08/01/2020	3,6750	3,6000	3,6750	3,6400	164.383	600.143
07/01/2020	3,7600	3,6200	3,6200	3,6750	191.940	712.299
03/01/2020	3,7500	3,6350	3,7500	3,6500	147.530	543.432
02/01/2020	3,7650	3,6100	3,6100	3,7500	117.740	432.887
31/12/2019	3,7350	3,6100	3,7200	3,6100	122.773	450.158
30/12/2019	3,7700	3,6600	3,7100	3,6900	158.638	589.440
27/12/2019	3,7100	3,6300	3,6600	3,7100	107.283	393.245
23/12/2019	3,6650	3,6000	3,6250	3,6600	136.228	493.171
20/12/2019	3,6900	3,6000	3,6050	3,6250	182.249	659.719
19/12/2019	3,6600	3,5900	3,6250	3,6300	135.819	490.943
18/12/2019	3,6250	3,5500	3,5500	3,6250	92.805	332.496
17/12/2019	3,5800	3,4900	3,5150	3,5800	119.587	421.837
16/12/2019	3,5700	3,5200	3,5700	3,5200	76.058	270.389
13/12/2019	3,6600	3,5400	3,6250	3,5900	136.891	497.400
12/12/2019	3,6200	3,5800	3,6050	3,6150	89.784	322.965
11/12/2019	3,6050	3,4800	3,4800	3,5950	121.608	432.709
10/12/2019	3,5100	3,4350	3,4850	3,4850	92.391	321.836
09/12/2019	3,5400	3,4650	3,5200	3,4700	102.573	358.484
06/12/2019	3,6000	3,5100	3,5650	3,5650	83.392	298.082
05/12/2019	3,6400	3,5550	3,6400	3,5550	95.432	342.756
04/12/2019	3,6650	3,5650	3,6350	3,6350	90.024	325.300
03/12/2019	3,7350	3,5800	3,7350	3,6100	103.764	379.201
02/12/2019	3,7350	3,6900	3,7350	3,7350	111.770	415.115
29/11/2019	3,7600	3,6400	3,6400	3,7600	146.944	545.510
28/11/2019	3,6700	3,6100	3,6400	3,6350	113.349	411.399
27/11/2019	3,7550	3,6450	3,7300	3,6750	109.092	403.627
26/11/2019	3,7800	3,7100	3,7550	3,7300	86.481	324.970
25/11/2019	3,7600	3,6900	3,6900	3,7600	118.389	439.935
22/11/2019	3,7000	3,6500	3,6500	3,7000	80.105	293.776
21/11/2019	3,7000	3,6300	3,6600	3,6500	94.755	347.237
20/11/2019	3,7250	3,6700	3,7250	3,7000	87.620	322.900
19/11/2019	3,8000	3,6900	3,7600	3,7250	113.501	428.082
18/11/2019	3,8000	3,7350	3,7650	3,7700	101.833	384.904
15/11/2019	3,7950	3,7000	3,7000	3,7650	190.994	716.447
14/11/2019	3,7000	3,5700	3,5700	3,7000	176.159	640.783
13/11/2019	3,5850	3,4700	3,4700	3,5700	101.110	357.945
12/11/2019	3,5700	3,4950	3,5400	3,5700	84.462	298.477
11/11/2019	3,6000	3,4650	3,6000	3,5450	103.955	367.436
08/11/2019	3,6400	3,5700	3,5950	3,5700	91.171	328.709
07/11/2019	3,6100	3,5400	3,5400	3,6100	107.905	386.234
06/11/2019	3,6000	3,5050	3,5800	3,5600	132.038	468.014
05/11/2019	3,6450	3,5500	3,6300	3,5850	89.822	323.874
04/11/2019	3,7050	3,6200	3,7000	3,6600	107.929	396.387
01/11/2019	3,7100	3,6300	3,6900	3,6650	104.083	382.579
31/10/2019	3,6900	3,6100	3,6500	3,6900	88.831	325.032
30/10/2019	3,7000	3,6100	3,6100	3,6400	77.320	280.672
29/10/2019	3,7150	3,6000	3,6950	3,6800	128.336	469.701
25/10/2019	3,7150	3,6650	3,7000	3,6950	91.670	338.533
24/10/2019	3,7450	3,7000	3,7000	3,7150	83.437	310.939
23/10/2019	3,7850	3,7000	3,7650	3,7250	85.615	321.686
22/10/2019	3,8000	3,6700	3,7100	3,7850	139.302	519.591
21/10/2019	3,7500	3,6850	3,7200	3,7000	93.071	345.581
18/10/2019	3,7300	3,6450	3,7150	3,7000	81.871	300.187
17/10/2019	3,7300	3,5550	3,6100	3,7200	139.625	510.912
16/10/2019	3,7050	3,6100	3,7050	3,6100	80.019	292.204
15/10/2019	3,7000	3,6400	3,6600	3,6750	95.667	351.921
14/10/2019	3,7050	3,6000	3,6700	3,6600	68.074	247.187
11/10/2019	3,6800	3,5900	3,6050	3,6700	122.901	444.961
10/10/2019	3,6150	3,5400	3,5700	3,5950	86.096	308.871
09/10/2019	3,5950	3,4200	3,4400	3,5700	138.670	487.189
08/10/2019	3,5400	3,4100	3,5400	3,4200	97.562	338.027
07/10/2019	3,5350	3,4600	3,4850	3,5300	83.302	291.562
04/10/2019	3,4900	3,3200	3,4000	3,4650	159.298	543.198
03/10/2019	3,5100	3,4000	3,4200	3,4000	155.642	535.318
02/10/2019	3,5800	3,4650	3,5800	3,4800	175.350	617.770
01/10/2019	3,7350	3,6000	3,7300	3,6100	113.396	413.504
30/09/2019	3,7500	3,6550	3,6800	3,7000	131.696	489.295
27/09/2019	3,8200	3,6600	3,8200	3,6800	321.772	1.198.332
26/09/2019	3,9300	3,8400	3,8500	3,8850	95.225	368.948
25/09/2019	3,9000	3,8300	3,8750	3,8500	92.190	356.842
24/09/2019	3,9350	3,8600	3,8600	3,9200	90.534	352.365
23/09/2019	3,9750	3,8500	3,9400	3,8500	89.579	348.870
20/09/2019	3,9700	3,8850	3,9700	3,9300	153.357	599.578
19/09/2019	3,9650	3,9250	3,9250	3,9250	166.510	656.219
18/09/2019	3,9800	3,9250	3,9500	3,9800	115.855	457.430
17/09/2019	3,9400	3,8650	3,8650	3,9400	88.045	344.573
16/09/2019	3,9800	3,8500	3,8950	3,9100	136.058	531.709
13/09/2019	3,9550	3,8800	3,9250	3,8950	87.526	343.652
12/09/2019	4,0400	3,8850	4,0100	3,9100	89.724	357.834
11/09/2019	4,0250	3,9000	3,9000	4,0250	109.071	433.725
10/09/2019	4,0600	3,9600	4,0600	3,9600	94.881	382.044
09/09/2019	4,1500	3,9800	4,1500	4,0650	109.846	446.830
06/09/2019	4,1950	4,1000	4,1600	4,1500	96.563	400.970
05/09/2019	4,1900	4,1300	4,1900	4,1600	103.690	431.359
04/09/2019	4,2600	4,1000	4,1550	4,1300	206.989	868.827
03/09/2019	4,1800	4,0000	4,0000	4,1800	185.980	760.366
02/09/2019	4,0550	3,9400	4,0000	4,0250	201.426	804.121
30/08/2019	4,0750	4,0050	4,0400	4,0200	90.420	365.260
29/08/2019	4,0600	3,9150	3,9150	4,0400	149.547	597.423
28/08/2019	3,9300	3,8650	3,8750	3,9300	83.350	324.340
27/08/2019	3,9200	3,7600	3,8650	3,9000	120.946	468.367
26/08/2019	3,9000	3,7600	3,9000	3,8600	105.942	402.252
23/08/2019	4,0000	3,8450	3,9800	3,9000	115.151	456.165
22/08/2019	3,9850	3,8700	3,9300	3,9800	99.383	393.062
21/08/2019	3,9700	3,9100	3,9350	3,9500	92.618	365.188
20/08/2019	3,9800	3,8600	3,9400	3,9250	169.985	667.187
19/08/2019	3,9550	3,6200	3,6200	3,9150	194.062	735.616
16/08/2019	3,6750	3,5600	3,6250	3,5750	99.157	358.151
14/08/2019	3,7400	3,6150	3,6800	3,6700	129.985	480.247
13/08/2019	3,7150	3,6000	3,6600	3,6700	147.186	537.228
12/08/2019	3,8200	3,6000	3,7900	3,6850	182.274	668.773
09/08/2019	3,8800	3,7450	3,8200	3,7850	78.379	297.662
08/08/2019	3,8400	3,7500	3,8000	3,8400	152.216	577.159
07/08/2019	3,8900	3,7200	3,8100	3,7200	185.074	712.143
06/08/2019	3,9100	3,7950	3,8500	3,8200	194.462	749.695
05/08/2019	4,0400	3,8700	4,0400	3,8800	168.174	662.550
02/08/2019	4,2400	4,0650	4,1300	4,0650	219.413	914.572
01/08/2019	4,2450	4,1550	4,1900	4,1950	107.136	450.654
31/07/2019	4,2400	4,1600	4,2100	4,2000	137.134	576.100
30/07/2019	4,2800	4,1400	4,2800	4,2100	117.568	495.834
29/07/2019	4,2750	4,2000	4,2700	4,2500	110.740	469.187
26/07/2019	4,2900	4,1850	4,2900	4,2700	95.162	402.081
25/07/2019	4,2950	4,1800	4,2250	4,2500	151.186	640.592
24/07/2019	4,2500	4,1300	4,1600	4,2250	156.783	656.253
23/07/2019	4,1750	4,0750	4,1700	4,1750	101.128	416.271
22/07/2019	4,2300	4,1200	4,2150	4,1400	126.276	527.072
19/07/2019	4,2900	4,1650	4,2500	4,1650	101.921	430.759
18/07/2019	4,3350	4,2600	4,2800	4,2650	119.937	514.146
17/07/2019	4,2900	4,1300	4,1500	4,2900	112.743	472.978
16/07/2019	4,1800	4,0800	4,0850	4,1650	116.619	482.126
15/07/2019	4,1900	4,0000	4,1050	4,0900	142.939	586.138
12/07/2019	4,1800	4,0000	4,1800	4,1450	116.782	473.964
11/07/2019	4,2400	3,9950	4,1900	4,1650	137.932	577.997
10/07/2019	4,2050	4,0800	4,0800	4,2050	136.919	569.130
09/07/2019	4,2750	4,0450	4,2400	4,0950	193.828	803.925
08/07/2019	4,3700	4,2200	4,3700	4,2400	129.911	554.124
05/07/2019	4,3450	4,2300	4,3100	4,3200	170.820	731.009
04/07/2019	4,4000	4,3100	4,4000	4,3100	139.952	611.981
03/07/2019	4,4400	4,3800	4,3850	4,4000	106.893	471.989
02/07/2019	4,4950	4,2600	4,2800	4,4000	334.254	1.454.650
01/07/2019	4,3400	4,2600	4,3000	4,3200	107.599	462.237
28/06/2019	4,4100	4,2000	4,4000	4,2950	205.165	892.641
27/06/2019	4,4000	4,1750	4,1750	4,3900	299.328	1.285.480
26/06/2019	4,2350	4,0450	4,0750	4,2150	155.661	640.878
25/06/2019	4,2700	4,0600	4,2200	4,0750	143.546	598.711
24/06/2019	4,2150	4,0500	4,0500	4,2000	225.762	931.103
21/06/2019	4,1000	3,8950	3,9300	4,1000	337.120	1.346.635
20/06/2019	4,0250	3,9250	3,9950	3,9950	189.454	753.138
19/06/2019	3,9950	3,8600	3,8800	3,9950	218.242	858.652
18/06/2019	3,9500	3,8450	3,9500	3,9300	148.305	577.264
14/06/2019	3,9500	3,7500	3,8750	3,9500	239.835	926.065
13/06/2019	3,9800	3,7350	3,7700	3,8600	512.174	1.985.275
12/06/2019	3,8750	3,5500	3,5500	3,7700	453.964	1.684.096
11/06/2019	3,5950	3,4800	3,5300	3,5950	260.492	922.396
10/06/2019	3,5600	3,3300	3,3400	3,5300	331.788	1.152.282
07/06/2019	3,3600	3,2650	3,3200	3,3550	102.465	336.943
06/06/2019	3,3950	3,3000	3,3700	3,3000	134.058	450.048
05/06/2019	3,4100	3,3500	3,3500	3,3650	166.082	562.032
04/06/2019	3,4550	3,3500	3,4000	3,3700	168.273	571.403
03/06/2019	3,4100	3,3550	3,4100	3,3800	262.667	886.774
31/05/2019	3,4200	3,3000	3,3400	3,4100	146.888	495.327
30/05/2019	3,4100	3,2850	3,3050	3,4000	140.889	469.832
29/05/2019	3,3350	3,2700	3,3200	3,2700	113.238	373.606
28/05/2019	3,4150	3,2900	3,3850	3,3650	228.326	770.675
27/05/2019	3,4000	3,1200	3,1450	3,3850	335.327	1.082.547
24/05/2019	2,9900	2,9300	2,9450	2,9750	101.032	299.112
23/05/2019	2,9750	2,8800	2,9750	2,9350	113.042	330.536
22/05/2019	2,9950	2,9300	2,9300	2,9750	136.445	404.083
21/05/2019	2,9600	2,8800	2,9150	2,9100	110.517	322.135
20/05/2019	2,9400	2,8700	2,9200	2,8700	139.441	403.545
17/05/2019	2,9750	2,9150	2,9300	2,9200	103.482	305.006
16/05/2019	3,0200	2,9000	2,9500	2,9400	114.072	339.121
15/05/2019	3,1000	2,9000	3,0800	2,9500	162.744	492.189
14/05/2019	3,0800	2,9750	2,9800	3,0800	131.557	395.688
13/05/2019	3,0700	2,9650	3,0700	2,9850	194.730	585.326
10/05/2019	3,1300	3,0300	3,0300	3,0750	187.995	581.132
09/05/2019	3,1350	2,9900	3,0800	3,0350	339.601	1.029.096
08/05/2019	3,1650	3,0800	3,1250	3,0800	115.276	359.134
07/05/2019	3,2500	3,1400	3,2500	3,1400	157.952	501.892
06/05/2019	3,3300	3,1950	3,3300	3,2300	138.622	449.183
03/05/2019	3,3850	3,3200	3,3500	3,3650	97.796	328.774
02/05/2019	3,3700	3,3400	3,3600	3,3700	92.684	311.428
30/04/2019	3,3800	3,2900	3,2900	3,3550	82.157	274.542
25/04/2019	3,3400	3,2550	3,2900	3,3300	95.326	314.351
24/04/2019	3,3700	3,1800	3,3500	3,2650	193.613	632.304
23/04/2019	3,4700	3,3200	3,4150	3,3250	136.836	465.272
18/04/2019	3,4550	3,3950	3,4100	3,4400	186.995	640.544
17/04/2019	3,5050	3,4200	3,4200	3,4200	147.794	511.137
16/04/2019	3,4550	3,4100	3,4500	3,4500	90.301	310.091
15/04/2019	3,5000	3,4250	3,4950	3,4500	125.221	435.204
12/04/2019	3,4850	3,4250	3,4700	3,4850	136.291	471.376
11/04/2019	3,4650	3,4200	3,4350	3,4650	112.230	386.078
10/04/2019	3,4600	3,3750	3,4350	3,4150	146.123	497.190
09/04/2019	3,4850	3,4450	3,4550	3,4550	89.625	310.669
08/04/2019	3,4900	3,4350	3,4800	3,4600	90.210	310.945
05/04/2019	3,5000	3,4300	3,4800	3,4800	121.301	421.646
04/04/2019	3,5000	3,4100	3,4400	3,4800	101.930	353.146
03/04/2019	3,5300	3,4000	3,4200	3,4400	204.635	707.896
02/04/2019	3,4200	3,3300	3,3300	3,4200	125.529	425.158
01/04/2019	3,3600	3,2700	3,2700	3,3600	164.324	546.030
29/03/2019	3,2650	3,1850	3,2450	3,2650	100.789	324.803
28/03/2019	3,2550	3,1750	3,2400	3,2300	115.864	373.336
27/03/2019	3,2900	3,2050	3,2700	3,2450	121.030	393.846
26/03/2019	3,3000	3,2100	3,2450	3,2400	140.461	456.431
22/03/2019	3,3150	3,2300	3,2500	3,2850	234.577	770.711
21/03/2019	3,2300	3,1450	3,1450	3,2250	250.733	804.042
20/03/2019	3,1250	3,0700	3,0750	3,1200	78.094	242.639
19/03/2019	3,1900	3,0600	3,1750	3,1100	112.310	350.889
18/03/2019	3,1950	3,1500	3,1500	3,1800	117.295	371.437
15/03/2019	3,1600	3,0450	3,1300	3,1600	259.014	810.567
14/03/2019	3,1100	3,0000	3,0350	3,1000	156.940	479.090
13/03/2019	3,0350	2,9900	3,0200	3,0250	110.130	331.631
12/03/2019	3,0000	2,9200	2,9500	3,0000	175.079	518.777
08/03/2019	2,9600	2,8600	2,9350	2,9500	165.980	481.145
07/03/2019	3,1000	2,9700	3,0600	2,9700	93.676	285.304
06/03/2019	3,0850	3,0450	3,0500	3,0850	97.385	297.725
05/03/2019	3,1000	3,0500	3,1000	3,0500	101.838	312.964
04/03/2019	3,1200	3,0700	3,0900	3,0850	142.855	442.315
01/03/2019	3,1200	3,0350	3,1050	3,0850	142.205	436.731
28/02/2019	3,1350	3,0650	3,0850	3,0700	278.907	865.864
27/02/2019	3,0750	3,0050	3,0150	3,0650	172.898	526.586
26/02/2019	3,0450	2,9800	2,9800	3,0200	166.970	503.942
25/02/2019	3,0200	2,9700	2,9700	3,0000	85.206	255.264
22/02/2019	3,0100	2,9350	3,0100	2,9750	116.308	343.756
21/02/2019	3,0300	2,9500	3,0300	3,0100	152.538	455.756
20/02/2019	3,0100	2,9350	2,9400	2,9900	94.543	279.832
19/02/2019	3,0800	2,9650	3,0500	2,9650	102.744	310.939
18/02/2019	3,0450	2,9950	3,0100	3,0350	185.690	561.577
15/02/2019	3,0000	2,9650	2,9700	3,0000	80.434	240.052
14/02/2019	3,0100	2,9550	2,9600	2,9750	149.206	445.877
13/02/2019	3,0000	2,9450	2,9700	2,9600	95.060	282.902
12/02/2019	3,0300	2,9750	3,0200	2,9900	141.900	425.843
11/02/2019	3,0300	2,9000	2,9100	2,9950	174.693	521.862
08/02/2019	2,9300	2,8000	2,8250	2,9200	134.551	384.238
07/02/2019	2,9150	2,8250	2,8500	2,8250	106.669	307.384
06/02/2019	2,9500	2,8700	2,9050	2,8700	171.907	500.927
05/02/2019	2,9550	2,6950	2,6950	2,8900	430.333	1.226.690
04/02/2019	2,7100	2,6750	2,6750	2,6950	85.929	231.061
01/02/2019	2,6750	2,6250	2,6700	2,6750	98.260	261.638
31/01/2019	2,7000	2,6600	2,6750	2,6750	124.404	336.282
30/01/2019	2,7100	2,6550	2,6900	2,6600	99.902	268.636
29/01/2019	2,7450	2,6450	2,7350	2,6500	160.280	432.038
28/01/2019	2,7550	2,6800	2,6800	2,7300	109.668	298.283
25/01/2019	2,7150	2,6700	2,6800	2,6850	123.626	333.547
24/01/2019	2,6600	2,6050	2,6400	2,6600	75.822	199.878
23/01/2019	2,6900	2,6200	2,6300	2,6400	110.162	292.701
22/01/2019	2,6550	2,5000	2,5050	2,6400	216.638	561.725
21/01/2019	2,5450	2,4800	2,4900	2,5200	84.046	210.877
18/01/2019	2,6250	2,4900	2,5800	2,4900	253.870	642.452
17/01/2019	2,6750	2,5550	2,6500	2,6000	88.070	231.307
16/01/2019	2,7200	2,6200	2,6200	2,6600	104.851	281.690
15/01/2019	2,6800	2,5800	2,6750	2,6200	109.330	286.794
14/01/2019	2,6650	2,6200	2,6250	2,6500	86.128	228.004
11/01/2019	2,6900	2,6200	2,6900	2,6850	139.873	371.804
10/01/2019	2,6750	2,5850	2,6300	2,6550	117.946	309.259
09/01/2019	2,6150	2,5600	2,6000	2,6150	114.271	297.184
08/01/2019	2,6200	2,5600	2,5600	2,6000	115.108	298.580
07/01/2019	2,5750	2,5300	2,5300	2,5400	101.035	257.629
04/01/2019	2,5550	2,4950	2,5400	2,5450	133.292	336.987
03/01/2019	2,5550	2,4500	2,4800	2,5400	94.777	236.097
02/01/2019	2,5300	2,4650	2,5300	2,4800	79.952	198.763
31/12/2018	2,5850	2,5200	2,5450	2,5400	42.923	109.831
28/12/2018	2,5600	2,4600	2,4900	2,5600	123.441	312.466
27/12/2018	2,5500	2,4400	2,5000	2,4400	69.145	170.914
21/12/2018	2,5400	2,4550	2,5000	2,4900	150.139	376.273
20/12/2018	2,5300	2,4900	2,5000	2,5050	123.823	310.904
19/12/2018	2,5750	2,5300	2,5700	2,5300	147.027	373.988
18/12/2018	2,6300	2,5600	2,6000	2,5600	87.111	226.276
17/12/2018	2,6900	2,6000	2,6800	2,6000	97.141	257.882
14/12/2018	2,7050	2,6600	2,7050	2,6800	74.183	198.121
13/12/2018	2,7400	2,6600	2,7200	2,6900	127.167	345.078
12/12/2018	2,7250	2,6600	2,6700	2,7150	89.266	241.329
11/12/2018	2,7050	2,6500	2,6500	2,6700	93.726	250.976
10/12/2018	2,7150	2,6300	2,7150	2,6500	73.962	196.506
07/12/2018	2,7450	2,6750	2,7000	2,7000	102.446	277.074
06/12/2018	2,7600	2,6700	2,7400	2,6900	131.831	358.454
05/12/2018	2,8000	2,7350	2,7400	2,7500	115.808	320.270
04/12/2018	2,8550	2,7800	2,8550	2,7800	142.162	400.522
03/12/2018	2,8200	2,6700	2,6700	2,8000	260.009	712.444
30/11/2018	2,6150	2,5500	2,5700	2,5950	200.327	519.276
29/11/2018	2,5900	2,4600	2,4900	2,5850	117.343	295.199
28/11/2018	2,5100	2,4650	2,4950	2,4650	103.307	256.912
27/11/2018	2,5200	2,4850	2,5050	2,5200	102.850	257.369
26/11/2018	2,5350	2,5000	2,5150	2,5000	86.565	217.723
23/11/2018	2,5300	2,5000	2,5100	2,5050	41.815	105.023
22/11/2018	2,5100	2,4600	2,4950	2,4900	105.694	263.040
21/11/2018	2,5450	2,4900	2,5300	2,4900	100.213	253.040
20/11/2018	2,6250	2,4850	2,6000	2,5000	139.676	354.924
19/11/2018	2,6800	2,6200	2,6350	2,6200	63.759	168.565
16/11/2018	2,7100	2,6400	2,6650	2,6650	66.922	178.763
15/11/2018	2,7550	2,6700	2,7150	2,6700	97.833	266.731
14/11/2018	2,7500	2,6700	2,7050	2,7150	101.759	275.477
13/11/2018	2,7550	2,6550	2,6950	2,7350	109.620	297.578
12/11/2018	2,7700	2,6550	2,7500	2,6550	112.239	305.038
09/11/2018	2,7600	2,7400	2,7500	2,7500	72.583	199.652
08/11/2018	2,8200	2,7200	2,7650	2,7450	123.327	341.848
07/11/2018	2,7900	2,6550	2,6750	2,7700	124.798	339.870
06/11/2018	2,7200	2,5850	2,6150	2,6500	146.011	388.977
05/11/2018	2,6200	2,5400	2,5500	2,6000	66.423	172.190
02/11/2018	2,6150	2,4800	2,4800	2,6000	137.611	352.768
01/11/2018	2,5800	2,4800	2,5800	2,4800	142.896	363.066
31/10/2018	2,6050	2,5200	2,5300	2,5450	148.155	379.353
30/10/2018	2,5850	2,5250	2,5700	2,5300	127.305	326.367
29/10/2018	2,5900	2,5400	2,5400	2,5800	90.370	232.554
26/10/2018	2,5400	2,4700	2,5100	2,5300	115.911	290.440
25/10/2018	2,5400	2,4400	2,4650	2,5200	146.128	367.804
24/10/2018	2,5150	2,4450	2,4550	2,4950	165.974	412.071
23/10/2018	2,5050	2,4400	2,4800	2,4650	152.519	377.054
22/10/2018	2,5800	2,5200	2,5700	2,5200	116.684	297.981
19/10/2018	2,6400	2,5250	2,6050	2,5350	222.996	570.528
18/10/2018	2,8600	2,6600	2,7500	2,6600	339.924	936.636
17/10/2018	2,7800	2,6600	2,7800	2,7700	154.748	423.015
16/10/2018	2,7650	2,6500	2,6700	2,7650	147.524	401.861
15/10/2018	2,6700	2,5750	2,6000	2,6700	131.072	343.782
12/10/2018	2,6150	2,5350	2,5700	2,6000	133.441	344.031
11/10/2018	2,5400	2,4400	2,5400	2,5200	171.355	425.883
10/10/2018	2,6550	2,5550	2,5700	2,5600	115.028	300.778
09/10/2018	2,7050	2,5300	2,6800	2,5300	150.580	391.703
08/10/2018	2,7800	2,6500	2,7100	2,6500	202.962	546.859
05/10/2018	2,9000	2,7900	2,8850	2,7900	92.780	263.461
04/10/2018	2,9200	2,8600	2,8600	2,8700	107.914	312.446
03/10/2018	2,9200	2,8050	2,9200	2,8600	139.024	398.369
02/10/2018	3,0050	2,8950	3,0050	2,9000	101.668	300.707
01/10/2018	3,0650	2,9700	3,0000	3,0050	120.930	365.872
28/09/2018	3,1750	2,9550	3,1100	2,9950	192.204	597.895
27/09/2018	3,1450	3,0800	3,1200	3,1100	78.573	245.373
26/09/2018	3,1550	3,0450	3,1000	3,1300	107.445	332.542
25/09/2018	3,1100	2,9900	3,0000	3,0850	243.826	745.272
24/09/2018	2,9900	2,9200	2,9850	2,9900	68.155	202.150
21/09/2018	2,9800	2,8850	2,9200	2,9800	112.065	327.904
20/09/2018	2,9550	2,8800	2,9400	2,9100	94.972	278.183
19/09/2018	2,9800	2,9300	2,9600	2,9550	70.922	209.712
18/09/2018	2,9800	2,9200	2,9650	2,9350	109.270	322.467
17/09/2018	2,9800	2,8850	2,8900	2,9600	115.426	340.634
14/09/2018	3,0050	2,8900	2,9250	2,9100	173.705	514.400
13/09/2018	2,9800	2,8550	2,9650	2,9000	121.652	353.712
12/09/2018	2,9700	2,8500	2,9100	2,9650	139.459	407.075
11/09/2018	2,9650	2,8650	2,8800	2,8850	120.982	355.415
10/09/2018	2,9050	2,8000	2,8000	2,8800	86.113	248.803
07/09/2018	2,8900	2,7950	2,8600	2,8000	95.689	273.156
06/09/2018	2,9500	2,8500	2,9450	2,8600	94.110	273.280
05/09/2018	3,0050	2,8850	2,9150	2,9000	143.632	423.150
04/09/2018	2,9800	2,8550	2,9550	2,9500	167.623	486.738
03/09/2018	3,0000	2,9350	2,9800	2,9600	83.907	248.475
31/08/2018	3,0150	2,9800	2,9850	2,9800	118.441	355.490
30/08/2018	3,0250	2,9800	2,9950	3,0150	92.969	279.135
29/08/2018	3,0550	2,9500	2,9550	2,9900	171.421	514.085
28/08/2018	3,0450	3,0000	3,0000	3,0100	117.204	354.861
27/08/2018	3,0200	2,9450	2,9450	3,0000	120.217	360.630
24/08/2018	2,9800	2,9350	2,9600	2,9450	142.360	420.044
23/08/2018	2,9650	2,8400	2,8400	2,9500	108.588	317.153
22/08/2018	2,9000	2,6700	2,7700	2,8400	143.227	398.374
21/08/2018	2,9100	2,7800	2,8600	2,7950	92.129	262.965
20/08/2018	2,9150	2,8450	2,8450	2,8800	80.750	233.309
17/08/2018	2,9200	2,8350	2,8500	2,8350	78.861	227.235
16/08/2018	2,9500	2,8200	2,9300	2,8200	137.147	394.388
14/08/2018	3,0050	2,9300	2,9550	2,9300	109.227	324.248
13/08/2018	3,0700	2,9550	3,0400	2,9550	114.368	343.879
10/08/2018	3,1200	3,0400	3,0700	3,0400	116.263	358.401
09/08/2018	3,1250	3,0850	3,1150	3,1100	90.032	280.181
08/08/2018	3,1600	3,1000	3,1500	3,1200	65.050	203.768
07/08/2018	3,1400	3,1000	3,1000	3,1400	90.832	283.557
06/08/2018	3,1250	3,0900	3,1100	3,1000	79.944	248.957
03/08/2018	3,1550	3,0900	3,1300	3,1000	127.714	399.167
02/08/2018	3,1500	3,0900	3,1450	3,1300	102.132	318.873
01/08/2018	3,1500	3,1000	3,1000	3,1500	79.529	247.743
31/07/2018	3,1400	3,1050	3,1050	3,1150	76.584	238.584
30/07/2018	3,1100	3,0600	3,0950	3,0950	100.102	309.756
27/07/2018	3,1400	3,0750	3,0950	3,0950	57.266	178.086
26/07/2018	3,1500	3,0850	3,0850	3,1200	91.801	287.076
25/07/2018	3,0950	3,0350	3,0350	3,0950	103.007	316.767
24/07/2018	3,0850	3,0450	3,0550	3,0450	77.956	238.844
23/07/2018	3,0700	3,0400	3,0700	3,0550	68.727	210.125
20/07/2018	3,1050	3,0600	3,1000	3,0600	99.684	307.481
19/07/2018	3,1500	3,1050	3,1450	3,1050	78.157	244.614
18/07/2018	3,1500	3,0850	3,1100	3,1450	103.102	320.860
17/07/2018	3,1600	3,0750	3,1400	3,0750	87.766	274.657
16/07/2018	3,1450	3,0900	3,0900	3,1400	63.461	198.365
13/07/2018	3,1200	3,0500	3,0800	3,0850	85.007	261.620
12/07/2018	3,0850	3,0300	3,0300	3,0400	75.094	229.422
11/07/2018	3,1250	3,0300	3,1250	3,0300	85.367	262.625
10/07/2018	3,1700	3,1200	3,1200	3,1200	85.423	269.348
09/07/2018	3,1400	3,1000	3,1000	3,1400	70.389	219.556
06/07/2018	3,0800	3,0450	3,0800	3,0600	202.073	617.359
05/07/2018	3,1850	3,0700	3,1450	3,0700	143.422	447.964
04/07/2018	3,2000	3,1600	3,1600	3,1600	89.271	283.640
03/07/2018	3,2550	3,1900	3,2550	3,1900	75.373	243.203
02/07/2018	3,2450	3,2050	3,2200	3,2300	127.507	410.776
29/06/2018	3,3000	3,2350	3,2800	3,2650	92.497	302.344
28/06/2018	3,3800	3,2300	3,3800	3,2300	145.815	481.728
27/06/2018	3,5050	3,3800	3,4200	3,3800	231.706	800.168
26/06/2018	3,4650	3,3250	3,3900	3,4250	141.079	480.444
25/06/2018	3,4600	3,2950	3,3500	3,4400	86.911	290.446
22/06/2018	3,5100	3,3500	3,4700	3,3700	288.776	999.348
21/06/2018	3,4000	3,2450	3,2600	3,3950	248.889	826.456
20/06/2018	3,2300	3,0400	3,0650	3,2300	212.170	666.301
19/06/2018	3,1400	3,0600	3,1000	3,0650	150.411	466.086
18/06/2018	3,1750	3,0350	3,0500	3,1650	121.354	374.617
15/06/2018	3,0900	3,0300	3,0800	3,0500	104.982	322.216
14/06/2018	3,0600	2,9800	3,0050	3,0600	97.078	292.471
13/06/2018	3,0250	2,9450	2,9450	3,0000	105.182	313.469
12/06/2018	3,0500	2,9200	2,9200	2,9550	130.581	392.267
11/06/2018	3,0100	2,9400	2,9450	2,9400	83.803	250.204
08/06/2018	2,9850	2,9100	2,9500	2,9750	122.738	360.709
07/06/2018	3,0300	2,9500	2,9900	2,9750	137.889	412.880
06/06/2018	3,1850	2,9200	3,1450	2,9900	465.307	1.407.099
05/06/2018	3,2200	3,1350	3,1350	3,1750	93.714	298.924
04/06/2018	3,2000	3,1250	3,1550	3,1650	70.936	224.099
01/06/2018	3,2100	3,0300	3,0300	3,1500	213.987	673.260
31/05/2018	3,1000	3,0100	3,0850	3,1000	185.681	570.483
30/05/2018	3,1050	3,0200	3,0400	3,0350	187.368	575.896
29/05/2018	3,1500	3,0100	3,1500	3,0300	238.800	733.843
25/05/2018	3,3800	3,1800	3,3200	3,2150	147.631	486.654
24/05/2018	3,4950	3,3300	3,4700	3,3300	116.376	395.923
23/05/2018	3,5150	3,4600	3,5000	3,4600	70.850	246.904
22/05/2018	3,5200	3,4300	3,4300	3,5200	73.169	253.423
21/05/2018	3,4400	3,3800	3,4250	3,4100	76.394	260.156
18/05/2018	3,4900	3,3400	3,3800	3,4450	97.308	331.613
17/05/2018	3,4300	3,3500	3,4200	3,3500	132.098	446.561
16/05/2018	3,4550	3,3700	3,4000	3,4000	127.424	433.940
15/05/2018	3,5350	3,4000	3,4950	3,4000	118.020	412.153
14/05/2018	3,5700	3,4900	3,5450	3,5350	87.774	309.984
11/05/2018	3,5900	3,5150	3,5250	3,5700	96.075	341.900
10/05/2018	3,5750	3,5200	3,5600	3,5250	73.448	260.835
09/05/2018	3,6350	3,5700	3,6150	3,5700	85.673	307.392
08/05/2018	3,6150	3,3200	3,5550	3,6000	191.201	666.959
07/05/2018	3,5800	3,4350	3,5000	3,5750	155.004	545.419
04/05/2018	3,6450	3,5250	3,6200	3,5300	102.281	364.455
03/05/2018	3,7450	3,6250	3,7450	3,6250	139.061	511.670
02/05/2018	3,7900	3,6750	3,7200	3,7450	167.604	623.254
30/04/2018	3,7000	3,6350	3,6600	3,6800	111.857	410.092
27/04/2018	3,6750	3,6000	3,6000	3,6600	105.482	384.629
26/04/2018	3,6400	3,5700	3,5700	3,6200	101.634	367.768
25/04/2018	3,6400	3,5700	3,5900	3,5700	121.808	439.521
24/04/2018	3,7200	3,6400	3,7100	3,6600	113.301	416.111
23/04/2018	3,7400	3,6400	3,7250	3,6400	173.354	643.504
20/04/2018	3,7300	3,6200	3,7300	3,6800	167.459	614.536
19/04/2018	3,7300	3,5550	3,6000	3,7300	279.694	1.020.148
18/04/2018	3,6150	3,5600	3,6000	3,5750	145.021	519.303
17/04/2018	3,6150	3,5400	3,5400	3,6000	189.313	677.505
16/04/2018	3,5700	3,4500	3,4700	3,5400	151.456	533.641
13/04/2018	3,4650	3,4200	3,4200	3,4350	101.528	350.019
12/04/2018	3,4600	3,3450	3,3900	3,4150	156.193	533.083
11/04/2018	3,4500	3,3500	3,4300	3,3850	110.210	376.664
10/04/2018	3,5000	3,4200	3,4300	3,4300	119.095	412.235
05/04/2018	3,4350	3,3200	3,3300	3,4300	97.743	329.243
04/04/2018	3,3750	3,2750	3,3750	3,2750	134.767	449.705
03/04/2018	3,3850	3,3100	3,3600	3,3500	112.548	375.086
29/03/2018	3,4800	3,3700	3,4000	3,4000	111.401	382.857
28/03/2018	3,4500	3,3650	3,4500	3,4000	144.343	491.405
27/03/2018	3,5500	3,4650	3,5100	3,4700	102.254	358.718
26/03/2018	3,4800	3,4100	3,4300	3,4650	93.996	324.808
23/03/2018	3,5000	3,4000	3,4000	3,4400	157.557	542.479
22/03/2018	3,5100	3,4000	3,4500	3,4200	137.957	477.648
21/03/2018	3,5600	3,4700	3,4700	3,4900	147.868	521.160
20/03/2018	3,5050	3,4300	3,4300	3,4700	102.261	353.372
19/03/2018	3,5300	3,4500	3,5200	3,4600	125.690	438.614
16/03/2018	3,6650	3,5800	3,6050	3,5900	752.953	2.707.458
15/03/2018	3,6600	3,5850	3,6250	3,6200	196.961	712.672
14/03/2018	3,6600	3,5500	3,6350	3,6250	144.038	519.015
13/03/2018	3,6350	3,5350	3,5500	3,6250	254.005	916.028
12/03/2018	3,5600	3,3900	3,4200	3,5300	291.751	1.024.284
09/03/2018	3,4800	3,3600	3,4450	3,3900	211.847	723.834
08/03/2018	3,4500	3,3050	3,3050	3,4450	180.270	611.006
07/03/2018	3,4600	3,2700	3,4050	3,2850	212.337	719.484
06/03/2018	3,4750	3,3900	3,4400	3,4500	278.455	960.423
05/03/2018	3,5550	3,3400	3,5300	3,4000	237.074	818.266
02/03/2018	3,7350	3,5300	3,6500	3,5300	350.507	1.262.143
01/03/2018	3,7300	3,4650	3,4800	3,6800	252.423	915.927
28/02/2018	3,5200	3,4600	3,5200	3,5100	75.547	263.423
27/02/2018	3,6000	3,4500	3,5250	3,5000	88.593	310.490
26/02/2018	3,6150	3,5550	3,5700	3,5550	75.734	271.658
23/02/2018	3,6200	3,5250	3,5850	3,6200	113.059	402.724
22/02/2018	3,6150	3,5500	3,5500	3,5850	134.841	482.689
21/02/2018	3,5550	3,4050	3,4200	3,5500	78.281	273.011
20/02/2018	3,5050	3,4000	3,4000	3,4600	140.208	487.047
16/02/2018	3,5200	3,4000	3,5200	3,4050	105.394	362.841
15/02/2018	3,5150	3,3500	3,3500	3,4800	180.629	625.738
14/02/2018	3,4000	3,2600	3,3600	3,3400	186.061	620.501
13/02/2018	3,4600	3,2800	3,4600	3,3500	201.199	670.329
12/02/2018	3,5850	3,4300	3,5100	3,4300	135.594	477.960
09/02/2018	3,5200	3,4500	3,4700	3,5100	143.369	501.723
08/02/2018	3,6700	3,5450	3,5900	3,6050	184.004	667.522
07/02/2018	3,6250	3,5000	3,6000	3,5950	257.427	926.377
06/02/2018	3,5450	3,3450	3,4800	3,5450	470.760	1.624.291
05/02/2018	3,6950	3,5500	3,6300	3,5950	371.593	1.342.037
02/02/2018	3,8450	3,6850	3,8000	3,7700	162.674	612.242
01/02/2018	3,9000	3,7600	3,8000	3,7800	218.975	841.206
31/01/2018	3,8400	3,7500	3,8000	3,8000	165.311	628.300
30/01/2018	3,9450	3,7600	3,9450	3,8100	209.177	805.246
29/01/2018	3,9600	3,8300	3,8700	3,9450	190.834	745.703
26/01/2018	3,9150	3,8550	3,9000	3,8550	86.466	335.990
25/01/2018	4,0000	3,8950	3,9900	3,8950	119.962	474.134
24/01/2018	4,0000	3,9200	3,9200	3,9950	406.184	1.613.244
23/01/2018	3,9350	3,8400	3,9000	3,9200	228.799	891.319
22/01/2018	3,9000	3,7750	3,7900	3,8800	195.879	756.645
19/01/2018	3,8300	3,7600	3,7600	3,8000	192.113	731.691
18/01/2018	3,7700	3,6400	3,6750	3,7600	136.351	503.729
17/01/2018	3,7350	3,6550	3,7150	3,6750	197.459	728.575
16/01/2018	3,7800	3,6950	3,7700	3,7500	186.323	696.135
15/01/2018	3,8000	3,7200	3,7800	3,7800	126.627	477.839
12/01/2018	3,8400	3,7650	3,8300	3,7800	181.894	692.692
11/01/2018	3,9000	3,7500	3,7700	3,8350	473.251	1.816.185
10/01/2018	3,7950	3,6650	3,6800	3,7600	346.241	1.292.203
09/01/2018	3,6900	3,5950	3,6300	3,6900	239.166	873.565
08/01/2018	3,6450	3,4300	3,5000	3,6300	231.578	823.066
05/01/2018	3,4900	3,4300	3,4300	3,4800	199.178	690.800
04/01/2018	3,4300	3,3400	3,3400	3,4300	175.765	598.305
03/01/2018	3,3600	3,3000	3,3200	3,3300	187.473	622.145
02/01/2018	3,3300	3,2100	3,2100	3,3300	82.000	268.994
29/12/2017	3,2350	3,1900	3,2000	3,2350	98.523	315.990
28/12/2017	3,2300	3,1700	3,2300	3,2300	164.521	526.156
27/12/2017	3,2800	3,2350	3,2600	3,2450	75.933	247.943
22/12/2017	3,2900	3,2200	3,2200	3,2750	102.567	334.984
21/12/2017	3,2700	3,2100	3,2700	3,2400	51.374	166.064
20/12/2017	3,2800	3,1250	3,1500	3,2600	221.126	708.392
19/12/2017	3,1900	3,1100	3,1800	3,1450	141.025	444.449
18/12/2017	3,1900	3,1500	3,1800	3,1800	138.598	439.741
15/12/2017	3,1700	3,0400	3,0500	3,1400	266.483	825.182
14/12/2017	3,1000	2,9950	3,0100	3,0850	274.499	836.135
13/12/2017	3,0200	2,9300	2,9450	3,0200	188.975	562.879
12/12/2017	2,9800	2,9100	2,9800	2,9700	109.494	321.369
11/12/2017	2,9400	2,8700	2,8700	2,9400	145.230	421.587
08/12/2017	2,8700	2,8200	2,8400	2,8700	109.227	310.430
07/12/2017	2,8800	2,7900	2,8800	2,8200	140.878	398.430
06/12/2017	2,9500	2,8500	2,9100	2,8700	142.568	414.663
05/12/2017	3,0100	2,9400	2,9700	2,9400	91.789	273.703
04/12/2017	3,0300	2,9600	2,9700	2,9700	142.593	427.850
01/12/2017	2,9700	2,9000	2,9700	2,9300	143.959	423.590
30/11/2017	3,0400	2,9400	3,0300	2,9900	105.749	313.065
29/11/2017	3,0400	2,9700	2,9900	3,0100	115.434	348.326
28/11/2017	3,0400	2,9400	2,9900	2,9800	80.585	241.462
27/11/2017	3,0700	2,9600	3,0100	3,0000	89.818	271.565
24/11/2017	3,0600	3,0100	3,0300	3,0400	109.876	333.962
23/11/2017	3,0100	2,9200	2,9300	3,0000	121.595	362.801
22/11/2017	2,9800	2,8700	2,8900	2,9300	93.937	274.980
21/11/2017	2,8900	2,7900	2,8100	2,8900	98.979	281.997
20/11/2017	2,8900	2,8100	2,8900	2,8100	93.569	265.379
17/11/2017	2,8600	2,7800	2,8300	2,8600	117.466	331.839
16/11/2017	2,8600	2,7800	2,8500	2,8100	105.527	297.610
15/11/2017	2,8800	2,7800	2,8400	2,8600	168.046	475.184
14/11/2017	2,9100	2,8500	2,8900	2,8600	70.675	203.603
13/11/2017	2,9500	2,8500	2,9300	2,8600	146.748	426.615
10/11/2017	3,0000	2,9300	3,0000	2,9300	87.801	260.024
09/11/2017	3,0900	2,9800	3,0900	2,9800	121.709	367.755
08/11/2017	3,0800	2,9700	3,0400	3,0600	111.816	337.282
07/11/2017	3,0600	3,0100	3,0500	3,0400	107.003	323.993
06/11/2017	3,0800	3,0100	3,0800	3,0300	82.285	249.886
03/11/2017	3,1200	3,0400	3,0400	3,0500	148.539	457.300
02/11/2017	3,1000	3,0200	3,0600	3,0400	133.601	407.065
01/11/2017	3,0800	3,0000	3,0200	3,0500	157.870	481.973
31/10/2017	3,0000	2,9000	2,9000	3,0000	143.423	425.478
30/10/2017	2,9300	2,8700	2,9100	2,9100	90.645	262.599
27/10/2017	2,9200	2,8400	2,8400	2,9200	134.216	387.661
26/10/2017	2,9200	2,8200	2,8200	2,8400	155.511	446.185
25/10/2017	2,8800	2,8200	2,8700	2,8200	121.473	345.878
24/10/2017	2,9100	2,8600	2,8700	2,8700	197.334	568.611
23/10/2017	2,9700	2,8500	2,9700	2,8700	116.645	340.522
20/10/2017	2,9800	2,9000	2,9800	2,9700	59.093	175.369
19/10/2017	3,0000	2,9100	3,0000	2,9700	149.839	442.828
18/10/2017	3,1000	2,9900	3,0700	3,0000	121.640	371.958
17/10/2017	3,1600	3,0700	3,1200	3,0700	129.938	403.834
16/10/2017	3,1700	3,1200	3,1300	3,1400	130.199	410.113
13/10/2017	3,1500	3,1000	3,1000	3,1100	121.478	378.845
12/10/2017	3,1300	3,0600	3,1000	3,0700	84.651	260.818
11/10/2017	3,1400	3,0500	3,0700	3,1300	92.976	286.508
10/10/2017	3,1200	3,0600	3,1200	3,0600	71.401	220.218
09/10/2017	3,1500	3,0900	3,1300	3,1100	55.932	174.678
06/10/2017	3,1800	3,0700	3,1300	3,1200	81.500	256.172
05/10/2017	3,1600	3,1100	3,1400	3,1300	105.566	330.734
04/10/2017	3,1700	3,1000	3,1200	3,1400	131.936	412.416
03/10/2017	3,1800	3,1200	3,1500	3,1200	119.866	377.838
02/10/2017	3,1200	3,0300	3,0500	3,1200	209.965	647.441
29/09/2017	3,0300	2,9700	3,0300	2,9700	90.283	271.076
28/09/2017	3,0800	3,0000	3,0700	3,0300	124.303	379.176
27/09/2017	3,0700	2,9100	2,9500	3,0200	235.204	702.173
26/09/2017	2,9200	2,7700	2,8000	2,9000	128.377	366.583
25/09/2017	2,9800	2,8200	2,9800	2,8200	142.458	410.649
22/09/2017	3,0400	2,9400	2,9600	2,9800	139.728	417.056
21/09/2017	3,0500	2,9000	2,9400	2,9800	187.055	561.209
20/09/2017	2,9800	2,7500	2,9300	2,9000	285.631	816.373
19/09/2017	2,9800	2,8600	2,9600	2,9200	168.014	490.235
18/09/2017	3,1800	2,9100	3,1800	2,9500	234.774	708.736
15/09/2017	3,2300	3,1400	3,2200	3,1600	135.107	429.550
14/09/2017	3,3500	3,1900	3,3000	3,2000	174.526	567.951
13/09/2017	3,3300	3,2700	3,2800	3,3300	108.940	359.057
12/09/2017	3,3500	3,3000	3,3400	3,3000	98.682	327.773
11/09/2017	3,3300	3,2300	3,2500	3,3300	169.045	555.722
08/09/2017	3,4300	3,2500	3,4200	3,2500	141.385	475.031
07/09/2017	3,4700	3,4100	3,4200	3,4200	163.887	563.645
06/09/2017	3,4500	3,3300	3,3300	3,4000	113.556	383.842
05/09/2017	3,3500	3,3000	3,3000	3,3500	141.727	472.758
04/09/2017	3,2900	3,2200	3,2400	3,2700	155.004	504.336
01/09/2017	3,4100	3,2600	3,3100	3,2600	228.095	761.285
31/08/2017	3,4200	3,3100	3,4000	3,3100	130.597	440.831
30/08/2017	3,4800	3,4000	3,4700	3,4100	124.127	425.194
29/08/2017	3,5100	3,3700	3,4100	3,4100	372.034	1.274.382
28/08/2017	3,4600	3,1500	3,1800	3,4400	420.896	1.399.005
25/08/2017	3,1800	3,1100	3,1200	3,1700	167.021	525.299
24/08/2017	3,1200	2,9900	2,9900	3,1200	312.215	964.141
23/08/2017	3,0100	2,9700	2,9900	2,9900	110.364	329.320
22/08/2017	3,0000	2,9500	2,9500	3,0000	44.602	132.400
21/08/2017	3,0100	2,9400	2,9800	2,9500	94.640	282.277
18/08/2017	2,9500	2,9300	2,9400	2,9500	32.063	94.274
17/08/2017	3,0100	2,9300	2,9500	2,9700	156.690	464.398
16/08/2017	2,9500	2,8800	2,8800	2,9500	185.946	540.760
14/08/2017	2,8700	2,8200	2,8200	2,8700	129.693	368.647
11/08/2017	2,8900	2,8000	2,8900	2,8300	145.209	412.584
10/08/2017	2,9700	2,9000	2,9000	2,9200	129.777	381.344
09/08/2017	2,9400	2,8900	2,9200	2,9300	119.814	349.028
08/08/2017	2,9600	2,9000	2,9000	2,9200	120.098	351.143
07/08/2017	2,9700	2,8900	2,9000	2,9000	61.790	181.749
04/08/2017	2,9500	2,8300	2,8300	2,9200	128.528	370.744
03/08/2017	2,8700	2,8400	2,8700	2,8400	52.180	148.722
02/08/2017	2,9300	2,8600	2,8700	2,8700	84.313	244.211
01/08/2017	2,8700	2,7900	2,7900	2,8600	133.355	378.826
31/07/2017	2,8900	2,7400	2,8600	2,7900	254.468	716.207
28/07/2017	2,9300	2,8600	2,8600	2,8800	102.773	297.169
27/07/2017	2,9700	2,8700	2,9200	2,8800	157.436	457.553
26/07/2017	3,0600	2,8900	3,0600	2,9300	177.373	524.599
25/07/2017	3,0500	2,9700	3,0000	3,0400	219.218	663.794
24/07/2017	3,0000	2,8700	2,8800	2,9800	295.720	874.649
21/07/2017	2,9900	2,8700	2,9300	2,8700	199.810	586.786
20/07/2017	2,9500	2,8700	2,8700	2,9500	176.052	513.127
19/07/2017	2,8900	2,8100	2,8100	2,8500	125.412	358.911
18/07/2017	2,9400	2,8200	2,9400	2,8200	181.373	524.148
17/07/2017	3,0000	2,9300	2,9700	2,9300	99.412	295.130
14/07/2017	3,0000	2,9300	2,9500	2,9700	209.171	621.072
13/07/2017	2,9500	2,8200	2,8900	2,9400	396.849	1.142.551
12/07/2017	3,0000	2,8900	3,0000	2,8900	320.384	939.014
11/07/2017	3,0300	2,9800	2,9800	2,9800	194.828	585.570
10/07/2017	3,0700	2,9800	3,0600	2,9800	250.650	753.815
07/07/2017	3,1500	3,0500	3,1400	3,0600	130.717	403.855
06/07/2017	3,1800	3,1000	3,1700	3,1400	208.845	655.423
05/07/2017	3,1700	3,0700	3,0900	3,1500	207.970	651.287
04/07/2017	3,1800	2,9900	3,0200	3,0900	285.366	876.132
03/07/2017	3,0700	2,9400	2,9400	3,0200	236.239	708.902
30/06/2017	2,9500	2,8900	2,9500	2,9200	135.812	397.828
29/06/2017	3,0300	2,8700	2,8800	2,9500	316.627	935.705
28/06/2017	2,9400	2,8200	2,8900	2,8800	391.023	1.130.075
27/06/2017	2,8900	2,6200	2,6300	2,8900	772.258	2.136.475
26/06/2017	2,6300	2,4400	2,5000	2,6100	259.273	657.805
23/06/2017	2,5600	2,4200	2,4800	2,4300	205.398	509.212
22/06/2017	2,6400	2,4500	2,5700	2,4600	329.782	844.492
21/06/2017	2,5500	2,4200	2,4300	2,5500	237.510	595.852
20/06/2017	2,4800	2,3900	2,4700	2,4300	224.868	545.343
19/06/2017	2,4900	2,3400	2,3500	2,4600	294.089	713.257
16/06/2017	2,3500	2,2200	2,2600	2,3500	354.421	816.857
15/06/2017	2,2400	2,1800	2,2200	2,2200	183.787	405.309
14/06/2017	2,3000	2,2300	2,2600	2,2300	203.929	461.662
13/06/2017	2,3100	2,2600	2,2800	2,2600	154.619	353.777
12/06/2017	2,3100	2,2500	2,2900	2,2600	112.129	254.943
09/06/2017	2,2900	2,1600	2,1600	2,2700	286.478	638.118
08/06/2017	2,1700	2,0800	2,0800	2,1600	261.769	560.392
07/06/2017	2,1000	2,0300	2,0400	2,1000	144.014	297.540
06/06/2017	2,1400	2,0500	2,1400	2,0600	238.582	499.027
02/06/2017	2,1400	2,0700	2,0900	2,1400	135.342	284.248
01/06/2017	2,0900	2,0300	2,0300	2,0900	155.105	320.360
31/05/2017	2,0400	1,9800	2,0400	2,0000	180.507	361.073
30/05/2017	2,0400	1,9900	1,9900	2,0100	115.524	233.886
29/05/2017	2,0500	1,9800	2,0200	2,0000	132.061	265.038
26/05/2017	2,0600	1,9900	1,9900	2,0200	176.391	357.901
25/05/2017	2,0100	1,9500	1,9900	1,9800	176.462	347.851
24/05/2017	2,1100	1,9800	2,1000	1,9900	201.152	411.389
23/05/2017	2,0900	2,0000	2,0200	2,0800	130.906	268.773
22/05/2017	2,0900	2,0500	2,0800	2,0600	70.394	145.959
19/05/2017	2,1400	2,0800	2,1400	2,0800	97.898	206.271
18/05/2017	2,1300	2,0700	2,1100	2,1300	146.821	307.826
17/05/2017	2,1500	2,0600	2,0600	2,1100	198.869	420.803
16/05/2017	2,0800	2,0000	2,0300	2,0600	201.694	413.837
15/05/2017	2,0900	2,0000	2,0200	2,0800	175.454	358.870
12/05/2017	2,0500	2,0100	2,0400	2,0500	149.515	303.161
11/05/2017	2,1000	2,0300	2,0900	2,0500	191.889	395.689
10/05/2017	2,0800	1,9600	1,9800	2,0800	319.847	652.276
09/05/2017	2,0000	1,9200	1,9600	1,9800	200.308	395.431
08/05/2017	1,9800	1,9300	1,9400	1,9600	172.363	337.336
05/05/2017	1,9400	1,9100	1,9300	1,9100	126.288	241.709
04/05/2017	1,9800	1,9300	1,9800	1,9400	151.343	294.921
03/05/2017	1,9800	1,9200	1,9200	1,9600	216.207	421.775
02/05/2017	1,9500	1,8900	1,9100	1,9300	238.265	457.124
28/04/2017	1,9200	1,8600	1,8800	1,8600	175.160	330.653
27/04/2017	1,8900	1,8100	1,8100	1,8800	269.455	499.337
26/04/2017	1,8300	1,7900	1,8200	1,8100	134.092	242.675
25/04/2017	1,8300	1,7700	1,7700	1,8000	208.801	375.524
24/04/2017	1,8000	1,7600	1,8000	1,7800	131.428	233.906
21/04/2017	1,7800	1,7500	1,7800	1,7600	27.769	48.924
20/04/2017	1,8000	1,7600	1,8000	1,7600	111.546	198.423
19/04/2017	1,8100	1,7700	1,7900	1,7900	130.486	233.856
18/04/2017	1,8500	1,7900	1,8500	1,8000	57.058	103.370
13/04/2017	1,8400	1,8200	1,8300	1,8400	85.814	157.091
12/04/2017	1,8500	1,8000	1,8200	1,8300	70.941	129.768
11/04/2017	1,8300	1,7900	1,8000	1,8100	86.044	155.677
10/04/2017	1,8300	1,8000	1,8000	1,8100	78.434	142.519
07/04/2017	1,8300	1,7800	1,8200	1,8100	100.455	181.518
06/04/2017	1,7900	1,7400	1,7700	1,7900	107.868	191.365
05/04/2017	1,7600	1,7200	1,7300	1,7400	143.803	250.280
04/04/2017	1,8400	1,7500	1,8300	1,7600	229.587	408.910
03/04/2017	1,8800	1,8200	1,8600	1,8200	109.097	202.197
31/03/2017	1,8800	1,8200	1,8600	1,8700	87.842	162.733
30/03/2017	1,9000	1,8600	1,8700	1,8600	86.686	162.743
29/03/2017	1,9100	1,8300	1,8400	1,8700	170.635	319.636
28/03/2017	1,8600	1,7900	1,8400	1,8500	157.641	286.476
27/03/2017	1,8400	1,8100	1,8200	1,8200	78.574	143.173
24/03/2017	1,8400	1,7700	1,7700	1,8100	101.230	184.482
23/03/2017	1,8300	1,7800	1,8200	1,8000	106.964	192.877
22/03/2017	1,8000	1,7400	1,7500	1,7700	122.513	215.064
21/03/2017	1,8100	1,7300	1,7300	1,7600	120.951	214.958
20/03/2017	1,7900	1,6900	1,7600	1,7400	125.372	218.118
17/03/2017	1,7700	1,6900	1,7500	1,7600	160.832	278.172
16/03/2017	1,7700	1,7300	1,7300	1,7500	128.715	225.124
15/03/2017	1,7700	1,7100	1,7500	1,7100	138.447	241.571
14/03/2017	1,8500	1,7700	1,8500	1,7700	131.664	239.876
13/03/2017	1,8600	1,8300	1,8300	1,8400	86.698	160.203
10/03/2017	1,8700	1,8400	1,8600	1,8500	109.475	202.472
09/03/2017	1,9100	1,8500	1,8700	1,8600	140.028	263.004
08/03/2017	1,9200	1,8700	1,8700	1,8800	241.286	456.229
07/03/2017	1,8500	1,7800	1,7800	1,8400	162.769	296.766
06/03/2017	1,8200	1,7700	1,8100	1,8000	106.625	191.251
03/03/2017	1,8500	1,8100	1,8300	1,8100	52.777	97.501
02/03/2017	1,8600	1,8000	1,8300	1,8400	118.209	218.416
01/03/2017	1,8600	1,8200	1,8300	1,8400	186.607	342.956
28/02/2017	1,8300	1,7700	1,7800	1,8000	97.800	175.811
24/02/2017	1,7800	1,7400	1,7400	1,7700	85.641	150.888
23/02/2017	1,7700	1,7200	1,7700	1,7500	148.337	259.208
22/02/2017	1,7900	1,7500	1,7500	1,7600	125.864	221.889
21/02/2017	1,8300	1,7500	1,8100	1,7500	167.170	298.603
20/02/2017	1,8200	1,7600	1,8200	1,7900	170.118	305.385
17/02/2017	1,8100	1,7500	1,7800	1,8000	150.324	267.611
16/02/2017	1,7900	1,7200	1,7500	1,7800	265.539	465.048
15/02/2017	1,8100	1,7400	1,8100	1,7600	185.506	328.224
14/02/2017	1,8800	1,7800	1,8000	1,8100	360.399	657.664
13/02/2017	1,8100	1,7000	1,7000	1,8000	358.645	637.384
10/02/2017	1,7200	1,5800	1,6000	1,6900	605.245	989.473
09/02/2017	1,6100	1,5500	1,5600	1,5800	265.348	421.666
08/02/2017	1,6100	1,5500	1,5900	1,5600	594.668	945.256
07/02/2017	1,5900	1,4800	1,4800	1,5800	691.464	1.068.528
06/02/2017	1,5000	1,4500	1,4800	1,4800	192.239	283.883
03/02/2017	1,5100	1,4800	1,5100	1,4800	106.249	159.071
02/02/2017	1,5400	1,5000	1,5000	1,5100	426.820	652.065
01/02/2017	1,5200	1,3900	1,3900	1,5200	742.224	1.082.410
31/01/2017	1,4000	1,3600	1,3800	1,3900	165.387	228.457
30/01/2017	1,4100	1,3500	1,4100	1,4000	208.742	286.035
27/01/2017	1,4900	1,3800	1,4400	1,4100	611.888	882.070
26/01/2017	1,4700	1,4100	1,4300	1,4600	287.969	415.940
25/01/2017	1,4500	1,4000	1,4000	1,4400	142.139	202.671
24/01/2017	1,4200	1,3900	1,4000	1,4100	89.191	125.562
23/01/2017	1,4000	1,3800	1,4000	1,3900	89.704	124.424
20/01/2017	1,4000	1,3500	1,3500	1,3800	112.565	155.044
19/01/2017	1,4000	1,3700	1,3900	1,3700	130.419	181.366
18/01/2017	1,4500	1,4000	1,4300	1,4000	128.268	182.703
17/01/2017	1,4500	1,3800	1,3800	1,4100	161.971	228.727
16/01/2017	1,4000	1,3600	1,3900	1,3900	132.204	181.458
13/01/2017	1,4400	1,3800	1,4300	1,3900	201.645	284.117
12/01/2017	1,4900	1,4400	1,4500	1,4700	225.442	332.660
11/01/2017	1,4500	1,4100	1,4200	1,4500	121.147	172.725
10/01/2017	1,4600	1,4100	1,4400	1,4100	107.666	155.242
09/01/2017	1,4600	1,3600	1,3700	1,4500	226.887	321.782
05/01/2017	1,3800	1,3100	1,3400	1,3800	154.749	208.081
04/01/2017	1,3700	1,3300	1,3600	1,3400	161.258	217.084
03/01/2017	1,3700	1,3300	1,3300	1,3600	250.408	338.143
02/01/2017	1,3300	1,2400	1,2600	1,3100	134.520	173.042

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:12:21.396	598.316,00	5,31	76,00	5,31	5,33
17:12:21.396	598.315,00	5,31	30,00	5,31	5,33
17:12:21.396	598.314,00	5,31	210,00	5,31	5,33
17:12:21.396	598.313,00	5,31	50,00	5,31	5,33
17:12:21.396	598.312,00	5,31	134,00	5,31	5,33
17:11:21.011	597.854,00	5,31	3,00	5,31	5,33
17:10:20.536	596.548,00	5,31	163,00	5,33	5,30
17:10:20.536	596.547,00	5,31	173,00	5,33	5,30
17:10:20.536	596.546,00	5,31	64,00	5,33	5,30
17:10:20.536	596.545,00	5,31	266,00	5,33	5,30

Realtime ΓΔ	4,89 0,34% 1.429,22
Τζίρος	137.86 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6037.38	-0.1616%
DAX	20035.14	0.5093%
SXXP	513.61	0.6585%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.0522
EUR/CHF	0.93132
USD/ZAR	18.105
Όλες οι Ισοτιμίες

BTC/USD	95244.5
Χρυσός	2648.58

Αγορές

Premium Services

Χρηματιστήριο \

VIOHALCO SA/NY

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

VIOHALCO SA/NY

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV