Χρηματιστήριο \

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΚΟ)

ΣΑΡ

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

11,7800

Τελ. Ενημ.:

17:25

0,20 1,00%

Συν.Όγκος 32038
Όγκος πακέτων 660
Όγκος τελ.πράξης 36
Τζίρος 1232700
Πράξεις 250

Saleside SBBSSBBBBSSSSIIIIIIIIIIIIIIBBB
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

11,6000 11,8600

Άνοιγμα 11,60

Χαμ. 52 εβδ. Υψ. 52 εβδ.

6,94 11,88

Άνοιγμα τελευτ. δημοπρ. 11.7800
Όγκος ανοιγ. τελ. δημ. 1184

Προηγ. Κλείσιμο

11.5800 -0.3000 -2.5253 %

Μέσος σταθμικό 11.7922
Εμπορευσιμότητα 0.0479
Κεφαλαιοποίηση € 787499632 εκ
Αρ. Μετοχών 66850563

Απόδοση

Αρχή εβδ.

0,00%

7 ημερών

1,76%

1 μηνός

1,58%

3 μηνών

36,24%

6 μηνών

54,40%

1 έτους

71,30%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

26/04/2024 09:54

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

25/04/2024 17:28

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

24/04/2024 09:13

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. - Ανακοίνωση Αποφάσεων της Τακτικής Γενικής Συνέλευσης των Μετόχων της «ΓΡ. ΣΑΡΑΝΤΗΣ ΑΒΕΕ» της 23ης Απριλίου 2024

24/04/2024 09:07

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

24/04/2024 08:43

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. - Σύνοψη Οικονομικών Αποτελεσμάτων Πρώτου Τριμήνου 2024

23/04/2024 07:49

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

22/04/2024 08:51

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

Πρόσφατο Ιστορικό

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

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:14:45.499	435.766,00	11,78	36,00	11,78	11,80
17:10:32.095	433.933,00	11,78	106,00	11,78	11,80
17:10:32.095	433.932,00	11,78	852,00	11,78	11,80
17:10:31.869	433.908,00	11,78	36,00	12,38	11,78
17:10:31.868	433.907,00	11,78	112,00	12,38	11,78
17:10:31.867	433.906,00	11,78	90,00	12,38	11,78
17:10:31.866	433.905,00	11,78	28,00	12,38	11,78
17:10:31.866	433.904,00	11,78	235,00	12,38	11,78
17:10:31.853	433.903,00	11,78	275,00	12,38	11,78
17:10:31.852	433.902,00	11,78	14,00	12,38	11,78

Realtime ΓΔ	19,79 1,38% 1.454,98
Τζίρος	124.03 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5099.96	1.0209%
DAX	18161.01	1.3603%
SXXP	507.98	1.1147%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.06957
EUR/CHF	0.9788
USD/ZAR	18.9602
Όλες οι Ισοτιμίες

BTC/USD	62821.5
Χρυσός	2338.39

Αγορές

Premium Services

Χρηματιστήριο \

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV