Χρηματιστήριο \

AUTOHELLAS A.E. (ΚΟ)

ΟΤΟΕΛ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Ενοικίασης και Χρηματοδοτικής Μίσθωσης
Δείκτες: FTSE FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΠΟ HELMSI ASIP FTSED ATHEX_ESG
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

12,5200

Τελ. Ενημ.:

17:25

0,06 0,00%

Συν.Όγκος 11336
Όγκος πακέτων 0
Όγκος τελ.πράξης 571
Τζίρος 141640
Πράξεις 149

Πώληση

1 Εντολές 3429 x 12,520

Saleside BSSSSSBSSSBBBBIIIIIIIIIISIIIII
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

12,4000 12,6000

Άνοιγμα 12,60

Χαμ. 52 εβδ. Υψ. 52 εβδ.

10,10 14,50

Άνοιγμα τελευτ. δημοπρ. 12.5200
Όγκος ανοιγ. τελ. δημ. 184

Προηγ. Κλείσιμο

12.4600 -0.1800 -1.4241 %

Μέσος σταθμικό 12.4948
Εμπορευσιμότητα 0.0233
Κεφαλαιοποίηση € 608782045 εκ
Αρ. Μετοχών 48624764

Απόδοση

Αρχή εβδ.

-0,48%

7 ημερών

0,48%

1 μηνός

-2,35%

3 μηνών

-11,00%

6 μηνών

-13,35%

1 έτους

19,02%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

24/11/2023 17:16

AUTOHELLAS Α.Τ.Ε.Ε. - Εκλογή νέου μέλους του Διοικητικού Συμβουλίου σε αντικατάσταση παραιτηθέντος και ανασυγκρότηση Διοικητικού Συμβουλίου.

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
29/11/2023	12,6000	12,4000	12,6000	12,5200	11.336	141.640
28/11/2023	12,6000	12,3800	12,4000	12,4600	19.733	245.656
27/11/2023	12,6400	12,3600	12,5200	12,6400	17.833	223.647
24/11/2023	12,6800	12,3000	12,6800	12,5200	14.825	184.632
23/11/2023	12,6000	12,4400	12,4400	12,6000	13.507	169.707
22/11/2023	12,7800	12,3800	12,6000	12,5000	28.673	359.881
21/11/2023	12,8400	12,4000	12,8400	12,4000	29.770	371.676
20/11/2023	12,8600	12,5000	12,8600	12,8400	11.252	143.074
17/11/2023	12,8600	12,5200	12,6800	12,8600	17.597	223.608
16/11/2023	12,7000	12,4600	12,6000	12,7000	9.448	118.843
15/11/2023	12,7800	12,3800	12,7800	12,5600	46.122	576.477
14/11/2023	12,8600	12,5000	12,7400	12,6600	34.671	438.140
13/11/2023	12,8800	12,5600	12,8800	12,6600	10.660	134.593
10/11/2023	12,7000	12,4600	12,7000	12,6600	11.710	147.827
09/11/2023	12,7800	12,3600	12,7800	12,6200	30.622	383.090
08/11/2023	12,9800	12,5800	12,7000	12,5800	39.709	506.519
07/11/2023	12,9800	12,6800	12,9800	12,7000	14.830	188.638
06/11/2023	12,9600	12,7800	12,9600	12,9000	9.031	115.970
03/11/2023	12,9600	12,7200	12,9600	12,9400	11.093	142.770
02/11/2023	12,9200	12,7600	12,7800	12,8800	17.738	228.098
01/11/2023	12,7600	12,6000	12,6200	12,7600	6.712	85.174
31/10/2023	12,8000	12,6800	12,7000	12,7200	33.568	426.481
30/10/2023	12,7600	12,5200	12,7200	12,7600	5.042	63.877
27/10/2023	12,8000	12,4800	12,5000	12,7000	13.114	166.598
26/10/2023	12,7800	12,2200	12,4800	12,7800	24.284	302.995
25/10/2023	12,8400	12,5600	12,6600	12,6600	18.165	230.150
24/10/2023	12,9800	12,6600	12,7200	12,6600	46.915	605.589
23/10/2023	13,0000	12,6600	13,0000	12,8000	17.598	224.429
20/10/2023	12,9000	12,7000	12,9000	12,8400	119.549	1.535.285
19/10/2023	12,9400	12,7000	12,9200	12,9200	46.634	597.781
18/10/2023	12,9600	12,6600	12,9000	12,9600	9.908	126.959
17/10/2023	12,9000	12,6600	12,9000	12,7400	18.043	230.062
16/10/2023	12,9800	12,7200	12,9800	12,8200	9.538	122.228
13/10/2023	12,9000	12,5600	12,9000	12,9000	18.520	235.272
12/10/2023	12,8800	12,5400	12,8000	12,8000	29.889	380.025
11/10/2023	12,6600	12,4000	12,5600	12,6600	15.036	188.370
10/10/2023	12,6000	12,3200	12,6000	12,5600	20.277	253.053
09/10/2023	12,4200	11,9000	12,4200	12,2400	26.084	315.922
05/10/2023	12,9800	12,5800	12,9800	12,5800	29.755	375.743
04/10/2023	12,9200	12,6400	12,6400	12,9200	11.231	143.959
03/10/2023	13,0600	12,8000	13,0200	12,8800	21.319	274.953
02/10/2023	13,1800	12,9000	13,0000	13,1800	12.078	157.003
29/09/2023	13,1200	12,8600	13,1000	13,0800	20.406	264.960
28/09/2023	13,3000	12,8400	13,3000	13,1000	12.157	158.108
27/09/2023	13,2400	12,7200	13,1800	13,2400	17.331	225.392
21/09/2023	13,0800	12,4000	12,6400	13,0000	27.798	356.194
20/09/2023	12,9000	12,4400	12,7600	12,7400	35.597	451.735
19/09/2023	13,3200	12,7000	13,0800	12,7200	16.804	217.881
18/09/2023	13,3600	12,9800	13,3600	13,1000	16.760	220.109
14/09/2023	13,4200	13,0400	13,3600	13,4000	15.220	201.441
13/09/2023	13,7000	13,1400	13,7000	13,3800	18.564	247.668
12/09/2023	13,7800	13,5200	13,5200	13,6800	13.937	189.621
11/09/2023	13,9000	13,5000	13,9000	13,8000	18.229	248.322
08/09/2023	13,8400	13,4400	13,7800	13,8400	15.060	204.921
07/09/2023	14,0000	12,9800	14,0000	13,8800	46.704	635.682
06/09/2023	14,0200	13,4600	13,6800	13,8800	18.926	260.172
05/09/2023	13,6600	13,3000	13,4800	13,6600	21.243	286.371
04/09/2023	13,7200	13,2200	13,5000	13,5600	22.554	303.544
31/08/2023	14,2400	13,9200	13,9800	14,1600	117.330	1.659.446
30/08/2023	14,2600	13,9800	14,0000	14,0000	26.274	372.227
29/08/2023	14,1400	13,8800	14,0000	14,1400	29.788	418.262
28/08/2023	14,0600	13,5000	13,5000	14,0000	49.740	690.561
25/08/2023	13,7000	12,9800	13,2200	13,6000	57.247	770.157
24/08/2023	13,2400	13,0600	13,1800	13,1800	42.336	556.844
22/08/2023	13,4400	12,5600	12,5600	13,4000	94.072	1.244.102
21/08/2023	13,0800	12,6200	12,7000	12,9800	19.646	253.653
18/08/2023	12,8200	12,6800	12,8200	12,7000	24.148	307.173
17/08/2023	12,9200	12,4400	12,4400	12,9000	10.197	130.637
16/08/2023	12,8800	12,4600	12,5400	12,7200	29.176	370.245
14/08/2023	12,7200	12,3400	12,7200	12,4400	42.020	524.468
11/08/2023	12,9400	12,8000	12,9000	12,8000	13.265	170.554
10/08/2023	13,1200	12,8000	12,9000	12,9400	18.449	239.551
09/08/2023	13,1000	12,8600	13,0600	12,8800	10.327	133.354
07/08/2023	13,1400	12,9400	13,0200	12,9400	4.627	60.241
04/08/2023	13,3000	12,9000	13,1400	12,9000	49.134	639.675
03/08/2023	13,4200	13,0600	13,1000	13,1600	30.103	398.769
02/08/2023	13,6400	13,1800	13,6400	13,3000	19.855	263.838
01/08/2023	13,9000	13,2000	13,6000	13,6400	19.578	264.460
28/07/2023	13,6400	13,3600	13,6400	13,4800	13.629	183.915
27/07/2023	13,8800	13,6000	13,8800	13,6400	11.408	156.167
26/07/2023	13,9800	13,7400	13,9800	13,7400	12.234	168.957
25/07/2023	14,0000	13,7800	13,9800	13,9800	42.021	584.066
24/07/2023	13,9200	13,6800	13,9200	13,8800	25.718	354.556
20/07/2023	13,6600	13,3400	13,6600	13,5000	13.598	182.482
19/07/2023	13,9400	13,3400	13,9400	13,4800	48.345	652.157
18/07/2023	14,0000	13,4400	14,0000	13,4400	27.252	369.427
17/07/2023	14,0400	13,5000	13,9200	13,7000	21.488	297.116
14/07/2023	14,1000	13,6800	13,6800	14,0000	22.519	313.968
13/07/2023	14,0000	13,8800	14,0000	13,9800	18.844	263.123
12/07/2023	14,0600	13,8400	14,0200	14,0000	20.362	284.691
11/07/2023	14,1600	13,6800	13,6800	14,0200	31.911	445.970
10/07/2023	13,9600	13,6200	13,7200	13,8600	11.551	159.459
06/07/2023	13,8800	13,5200	13,8200	13,7400	18.899	258.705
05/07/2023	14,0000	13,7200	14,0000	13,9000	26.477	366.645
04/07/2023	14,1600	13,8600	13,8600	14,0000	35.486	496.766
03/07/2023	14,1400	13,8400	14,1400	14,0800	32.042	451.296
29/06/2023	14,1200	13,2600	13,2600	14,0000	41.457	578.837
28/06/2023	13,6600	13,2000	13,4200	13,6200	19.502	262.421
27/06/2023	13,6000	13,0800	13,0800	13,4000	12.959	172.000
22/06/2023	13,6400	13,2400	13,6400	13,3800	54.646	730.031
21/06/2023	13,8800	13,5400	13,5800	13,5800	25.574	350.534
20/06/2023	14,0000	13,5800	14,0000	13,7400	26.151	358.339
19/06/2023	14,3400	13,9200	14,0000	13,9200	8.364	117.873
16/06/2023	14,4800	14,0200	14,1000	14,0200	122.959	1.734.021
14/06/2023	14,3800	14,1600	14,2200	14,3800	48.789	696.097
12/06/2023	14,5600	14,1000	14,1200	14,5000	84.779	1.217.188
09/06/2023	14,3000	14,0800	14,2600	14,3000	19.712	279.861
08/06/2023	14,3000	14,0200	14,2800	14,3000	23.691	336.681
31/05/2023	14,4600	14,1200	14,3400	14,3800	618.453	8.864.483
26/05/2023	14,5800	14,0400	14,0400	14,5000	133.624	1.933.579
24/05/2023	14,1200	13,8000	13,9800	14,0200	68.281	956.101
22/05/2023	14,3400	14,0800	14,0800	14,1400	73.717	1.045.783
17/05/2023	14,1600	13,5200	14,0600	13,6000	122.877	1.722.314
16/05/2023	14,1800	13,7000	13,7800	14,0800	194.252	2.718.718
15/05/2023	13,8600	13,4600	13,6000	13,8400	38.674	530.983
12/05/2023	13,6000	13,2800	13,3000	13,4200	89.537	1.205.150
10/05/2023	13,6000	13,2200	13,2600	13,2800	47.529	638.494
08/05/2023	12,9800	12,6800	12,6800	12,9000	63.295	812.474
05/05/2023	12,8600	12,5000	12,5800	12,8600	14.285	181.553
04/05/2023	12,6000	12,4400	12,5800	12,5600	16.866	211.100
02/05/2023	12,9000	12,5400	12,7000	12,7200	19.012	240.934
28/04/2023	13,0600	12,7400	12,9000	12,8000	14.345	183.926
26/04/2023	12,9800	12,7200	12,9400	12,9800	8.961	114.849
25/04/2023	13,0200	12,7200	12,8400	13,0200	33.104	429.489
24/04/2023	13,1000	12,5400	12,7400	12,9400	70.035	908.357
21/04/2023	13,2000	12,8400	12,9600	13,1600	41.203	535.889
19/04/2023	13,0400	12,9200	12,9800	13,0200	15.399	199.965
18/04/2023	12,9800	12,8600	12,9800	12,9800	19.573	253.070
13/04/2023	12,9800	12,6400	12,8000	12,9800	23.662	303.817
12/04/2023	12,8200	12,2200	12,2400	12,8200	51.503	638.137
04/04/2023	12,4200	12,0400	12,0400	12,4200	21.256	260.938
03/04/2023	12,2800	12,0600	12,1600	12,1400	19.504	237.546
31/03/2023	12,3800	12,1400	12,2000	12,1600	15.525	189.826
30/03/2023	12,3400	12,1000	12,1000	12,2600	22.702	277.738
29/03/2023	12,2200	11,8400	11,9000	12,0800	25.133	303.749
28/03/2023	12,2200	11,7600	12,2200	11,9000	29.142	347.644
27/03/2023	12,2400	11,9400	12,1200	12,2200	31.434	382.546
24/03/2023	12,0200	11,8200	12,0200	11,9800	20.677	247.062
23/03/2023	12,2400	11,8800	12,0200	12,1200	18.984	229.460
22/03/2023	12,3400	12,0000	12,1200	12,1200	22.069	268.822
21/03/2023	12,1000	11,8000	11,8400	12,0000	11.318	135.733
20/03/2023	11,8400	11,1200	11,5000	11,8400	25.661	301.476
17/03/2023	11,9000	11,5000	11,8800	11,6000	39.304	459.072
16/03/2023	12,0000	11,6200	11,8800	11,6200	67.357	792.112
15/03/2023	12,2000	11,6000	12,1600	11,6000	27.679	326.289
14/03/2023	12,1600	11,7400	11,7400	12,1600	87.089	1.044.869
13/03/2023	11,7800	11,5000	11,6000	11,6800	41.690	484.124
10/03/2023	11,8400	11,6200	11,8400	11,6400	29.137	340.022
09/03/2023	12,2000	11,8200	11,9000	11,9200	22.123	264.237
08/03/2023	12,0000	11,6800	12,0000	11,9400	21.696	255.769
07/03/2023	11,8600	11,4000	11,8400	11,8600	31.574	369.440
06/03/2023	12,2000	11,8600	12,2000	11,8600	39.283	468.755
03/03/2023	12,4600	12,0400	12,4600	12,2600	27.559	335.382
02/03/2023	12,3000	12,0200	12,2200	12,2600	47.463	578.880
01/03/2023	12,5600	12,3000	12,4000	12,4000	20.532	254.695
28/02/2023	12,5400	12,2800	12,4200	12,4200	31.455	391.240
24/02/2023	12,4200	12,1600	12,2800	12,2000	31.258	385.015
23/02/2023	12,2800	11,8400	11,9800	12,2800	27.885	337.471
22/02/2023	11,9400	11,6600	11,6600	11,9400	20.820	246.162
21/02/2023	12,0000	11,5400	11,9600	11,9000	61.436	718.088
20/02/2023	12,0000	11,7000	11,9000	11,9400	26.704	317.811
17/02/2023	11,6600	11,1400	11,2400	11,6000	69.060	796.630
16/02/2023	11,1800	10,8800	11,0400	11,1400	43.969	486.301
15/02/2023	11,0400	10,8000	11,0200	11,0400	11.300	123.809
14/02/2023	11,1800	10,7400	11,0600	11,0200	59.291	648.260
13/02/2023	11,0400	10,7400	10,8400	10,9800	36.532	400.196
10/02/2023	11,0000	10,6200	10,9600	10,8000	29.622	317.434
09/02/2023	11,0000	10,6000	10,6000	10,9000	44.526	484.044
08/02/2023	10,8200	10,6600	10,7000	10,8200	35.270	378.589
07/02/2023	10,7800	10,6000	10,7800	10,7000	18.205	194.727
06/02/2023	10,8400	10,5000	10,5000	10,7000	33.546	359.218
03/02/2023	10,8000	10,2000	10,2400	10,4800	41.403	436.524
02/02/2023	10,3800	10,1800	10,2800	10,3000	19.829	203.987
01/02/2023	10,3400	10,1400	10,2400	10,2800	22.337	228.580
31/01/2023	10,3400	10,2400	10,2400	10,3000	29.426	302.649
30/01/2023	10,3600	10,2200	10,3600	10,3000	17.114	176.135
27/01/2023	10,3000	10,1600	10,3000	10,2800	24.285	248.387
26/01/2023	10,3000	10,1800	10,3000	10,3000	19.139	196.292
25/01/2023	10,3000	10,0600	10,2800	10,3000	16.176	164.981
24/01/2023	10,3200	10,1400	10,3200	10,2800	38.447	393.374
23/01/2023	10,3400	10,1400	10,2800	10,3000	28.635	294.222
20/01/2023	10,3600	10,0800	10,1400	10,2800	18.074	185.128
19/01/2023	10,3600	10,1200	10,2400	10,2000	13.459	137.606
18/01/2023	10,3400	10,1400	10,2400	10,3000	43.195	443.748
17/01/2023	10,3000	10,1800	10,3000	10,2400	18.234	186.152
16/01/2023	10,3000	10,1400	10,3000	10,3000	93.748	959.114
13/01/2023	10,3000	10,2000	10,3000	10,3000	174.078	1.784.233
12/01/2023	10,3000	10,1600	10,3000	10,3000	13.689	140.050
11/01/2023	10,3800	10,1200	10,3600	10,3000	22.257	227.500
10/01/2023	10,3000	10,0800	10,3000	10,1000	20.278	205.652
09/01/2023	10,3200	10,2000	10,3000	10,2400	16.841	172.587
05/01/2023	10,3800	10,2600	10,3400	10,3000	38.945	401.164
04/01/2023	10,4200	10,1800	10,3400	10,3400	10.568	108.951
03/01/2023	10,3800	10,2800	10,2800	10,3400	75.904	784.783
02/01/2023	10,3800	10,3000	10,3600	10,3800	4.999	51.714
30/12/2022	10,4800	10,2000	10,4000	10,3600	65.967	683.985
29/12/2022	10,4200	10,2000	10,2600	10,4000	23.813	245.975
28/12/2022	10,4800	10,2800	10,4400	10,2800	14.960	154.932
27/12/2022	10,4400	10,2000	10,2800	10,3600	12.689	131.057
23/12/2022	10,4000	10,2600	10,3800	10,2800	7.551	78.029
22/12/2022	10,3200	10,0200	10,0200	10,3000	13.776	140.560
21/12/2022	10,4400	10,2200	10,2200	10,2200	51.796	531.186
20/12/2022	10,3600	10,1000	10,2400	10,2000	10.058	102.479
19/12/2022	10,4200	10,1800	10,2800	10,2800	10.155	104.199
16/12/2022	10,4600	10,2200	10,4200	10,2200	46.049	473.682
15/12/2022	10,5000	10,2400	10,4400	10,4800	24.328	254.385
14/12/2022	10,5200	10,3400	10,5200	10,4800	11.716	122.287
13/12/2022	10,5400	10,3200	10,5000	10,4600	9.377	97.641
12/12/2022	10,5800	10,2800	10,3400	10,5600	20.869	218.445
09/12/2022	10,6000	10,2000	10,4000	10,5400	12.274	128.129
08/12/2022	10,6400	10,3400	10,4800	10,3400	6.233	64.930
07/12/2022	10,3400	9,9000	10,1600	10,3400	30.158	304.666
06/12/2022	10,5400	10,0600	10,4400	10,1000	26.918	275.578
05/12/2022	10,5000	10,2400	10,5000	10,4400	63.299	662.315
02/12/2022	10,6000	10,2900	10,5400	10,3600	54.297	624.385
01/12/2022	10,5603	10,3054	10,3054	10,5421	32.706	376.225
30/11/2022	10,4692	10,3418	10,3964	10,3782	11.802	134.675
29/11/2022	10,5603	10,3054	10,4692	10,3054	36.125	412.739
28/11/2022	10,4692	10,2872	10,3054	10,4692	9.559	109.164
25/11/2022	10,4875	10,3054	10,4692	10,3054	16.444	188.164
24/11/2022	10,3782	10,2690	10,3600	10,3236	19.376	219.849
23/11/2022	10,4692	10,2143	10,2143	10,3600	8.130	92.382
22/11/2022	10,5421	10,2143	10,5421	10,3600	9.805	111.516
21/11/2022	10,6149	10,1961	10,1961	10,3782	20.839	237.372
18/11/2022	10,1597	9,8320	9,9048	10,1597	83.745	914.951
17/11/2022	10,0869	9,8684	9,9594	9,9048	32.888	359.122
16/11/2022	10,1233	9,9594	10,0323	9,9594	18.707	205.872
15/11/2022	10,1779	9,9230	10,0505	10,0687	86.013	947.156
14/11/2022	10,3782	10,0141	10,3782	10,0141	29.973	331.373
11/11/2022	10,3418	10,0687	10,0869	10,2325	58.514	659.116
10/11/2022	10,3600	9,9412	9,9412	10,3600	23.224	258.211
09/11/2022	10,1415	10,0687	10,1233	10,0869	12.401	137.711
08/11/2022	10,4328	10,0323	10,4328	10,2508	22.133	246.912
07/11/2022	10,4692	10,2325	10,3418	10,2690	22.565	256.588
04/11/2022	10,4875	10,3236	10,4146	10,3418	11.676	133.654
03/11/2022	10,4510	10,3600	10,4328	10,4146	16.999	194.077
02/11/2022	10,9244	10,1233	10,2690	10,4146	46.913	537.672
01/11/2022	10,3600	10,1597	10,3236	10,1597	17.561	197.589
31/10/2022	10,3600	10,1051	10,2690	10,2872	17.683	198.436
27/10/2022	10,2690	10,0323	10,1051	10,2690	7.007	78.226
26/10/2022	10,0869	9,8502	9,8502	10,0869	98.353	1.081.003
25/10/2022	10,0323	9,8320	10,0323	9,8502	13.200	143.303
24/10/2022	10,1233	9,9412	10,1233	10,0141	17.816	196.189
21/10/2022	10,0505	9,7409	9,8684	9,9230	12.255	133.096
20/10/2022	9,8684	9,6681	9,7409	9,8684	24.469	262.095
19/10/2022	9,6863	9,4860	9,4860	9,6135	16.991	179.575
18/10/2022	9,5771	9,4314	9,5407	9,5771	29.063	303.640
17/10/2022	9,4314	9,3040	9,3950	9,4132	12.417	128.106
14/10/2022	9,3950	9,2676	9,2676	9,3040	8.344	85.415
13/10/2022	9,5589	9,1401	9,3404	9,2676	84.391	871.862
12/10/2022	9,3586	9,1947	9,3404	9,3586	28.700	292.691
11/10/2022	9,4314	9,2129	9,4314	9,2129	27.156	277.387
10/10/2022	9,4132	9,1219	9,1219	9,4132	16.847	172.368
07/10/2022	9,3586	9,0036	9,3586	9,2676	88.416	888.391
06/10/2022	9,3404	9,0855	9,2493	9,2676	29.597	300.586
05/10/2022	9,1765	9,0309	9,1765	9,1765	8.911	89.460
04/10/2022	9,2129	9,0400	9,0491	9,1765	13.559	135.947
03/10/2022	9,0127	8,8761	8,9944	9,0127	45.793	451.472
30/09/2022	9,0309	8,8670	9,0309	8,9489	10.842	106.408
29/09/2022	9,0855	8,9034	9,0855	8,9034	11.587	113.824
28/09/2022	9,0582	8,9216	8,9489	9,0127	12.570	123.971
27/09/2022	9,2311	8,9398	9,0764	9,0309	18.829	187.003
26/09/2022	9,1765	8,8943	9,1583	8,8943	17.913	176.613
23/09/2022	9,2311	8,9762	9,1219	9,0673	55.011	546.636
22/09/2022	9,3040	9,0036	9,0491	9,1219	61.721	619.068
21/09/2022	8,8306	8,5028	8,6485	8,7578	17.049	161.865
20/09/2022	8,9489	8,6485	8,9125	8,7578	13.453	129.200
19/09/2022	8,7942	8,7031	8,7942	8,7942	10.374	100.160
16/09/2022	9,0036	8,7578	9,0036	8,7942	194.350	1.879.268
15/09/2022	9,1947	8,8852	9,1947	8,8852	39.281	391.819
14/09/2022	9,1583	8,9216	8,9307	8,9762	11.212	111.306
13/09/2022	9,0764	8,9307	9,0127	9,0582	11.714	115.953
12/09/2022	9,1037	8,9398	9,0946	9,0309	15.712	156.419
09/09/2022	9,1037	8,9034	8,9034	9,0946	32.617	323.438
08/09/2022	8,9671	8,7395	8,7851	8,9034	19.136	186.190
07/09/2022	8,7851	8,5575	8,6212	8,7851	18.424	175.339
06/09/2022	8,8488	8,6940	8,8488	8,7395	2.830	27.165
05/09/2022	8,7031	8,4937	8,5939	8,7031	6.411	60.823
02/09/2022	8,7395	8,5939	8,7395	8,5939	3.671	34.981
01/09/2022	8,7851	8,6030	8,7395	8,7851	39.244	373.589
31/08/2022	8,8306	8,6030	8,6667	8,7669	16.578	159.071
30/08/2022	8,8306	8,6485	8,7851	8,8124	16.264	155.901
29/08/2022	8,8306	8,5666	8,5757	8,8306	18.732	178.635
26/08/2022	8,9216	8,7578	8,9216	8,9216	16.175	157.849
25/08/2022	8,8579	8,6030	8,6576	8,8306	8.907	85.378
24/08/2022	8,6485	8,5484	8,6485	8,5575	32.958	311.471
23/08/2022	8,6485	8,5575	8,5848	8,6485	21.283	201.181
22/08/2022	8,7122	8,5757	8,6667	8,6394	56.109	537.359
19/08/2022	8,7213	8,5757	8,7122	8,6485	16.783	159.295
18/08/2022	8,7031	8,5393	8,6485	8,6485	61.350	580.763
17/08/2022	8,6485	8,5120	8,6030	8,6485	15.309	144.779
16/08/2022	8,6485	8,5484	8,5666	8,5575	24.449	230.060
12/08/2022	8,7578	8,5939	8,7395	8,6485	24.429	230.952
11/08/2022	8,8124	8,5484	8,6485	8,6394	82.866	772.965
10/08/2022	8,6940	8,5393	8,5393	8,6485	2.646	25.067
09/08/2022	8,8215	8,5575	8,5575	8,5575	63.577	607.710
08/08/2022	8,7031	8,5575	8,5666	8,6485	53.447	507.716
05/08/2022	8,8306	8,5666	8,8215	8,5666	10.741	103.708
04/08/2022	8,9580	8,7395	8,9489	8,8215	48.734	472.351
03/08/2022	8,9580	8,6485	8,7395	8,7395	12.525	121.499
02/08/2022	8,7395	8,5575	8,6485	8,7395	10.477	99.491
01/08/2022	8,9034	8,6121	8,7395	8,6485	37.130	354.001
29/07/2022	8,7669	8,6485	8,6485	8,7395	44.640	427.604
28/07/2022	8,9034	8,7304	8,8670	8,8124	8.513	82.346
27/07/2022	8,8488	8,7395	8,8488	8,8124	27.919	268.979
26/07/2022	8,8488	8,6485	8,6485	8,8488	6.248	60.457
25/07/2022	8,8306	8,5302	8,5575	8,8215	15.954	153.254
22/07/2022	8,5575	8,2935	8,3663	8,5575	10.773	100.087
21/07/2022	8,3754	8,2479	8,3026	8,3754	12.130	111.118
20/07/2022	8,4209	8,2024	8,3936	8,3026	13.702	124.633
19/07/2022	8,2297	8,1296	8,1933	8,2297	7.741	69.464
18/07/2022	8,2388	8,0841	8,0841	8,1933	8.355	74.659
15/07/2022	8,0659	7,8474	8,0021	8,0659	7.002	61.635
14/07/2022	8,0295	7,8110	8,0021	8,0295	23.614	204.852
13/07/2022	7,9202	7,8110	7,8292	7,9202	6.151	53.144
12/07/2022	7,9657	7,7199	7,9202	7,9293	6.866	58.787
11/07/2022	7,9384	7,7746	7,9384	7,8656	4.315	37.097
08/07/2022	8,0477	7,8747	7,9293	7,9202	6.743	59.034
07/07/2022	8,0021	7,5561	7,5561	8,0021	16.993	144.619
06/07/2022	7,6471	7,4559	7,6471	7,5561	8.148	67.301
05/07/2022	7,6926	7,4832	7,6289	7,5561	34.713	289.126
04/07/2022	7,8201	7,6471	7,7563	7,7199	3.213	27.252
01/07/2022	7,7563	7,4741	7,5652	7,7563	14.616	121.477
30/06/2022	7,7290	7,5105	7,6016	7,5105	6.151	51.461
29/06/2022	7,7381	7,6016	7,7381	7,6471	19.667	165.341
28/06/2022	7,8383	7,7381	7,7837	7,8110	3.120	26.686
27/06/2022	8,0021	7,7837	8,0021	7,7837	2.926	25.280
24/06/2022	8,0112	7,9293	7,9839	7,9930	3.585	31.465
23/06/2022	8,0112	7,9293	7,9475	8,0112	568	4.972
22/06/2022	8,0021	7,8292	7,8383	8,0021	10.679	93.247
21/06/2022	7,9111	7,7381	7,7381	7,9111	8.105	69.873
20/06/2022	7,8201	7,6653	7,6653	7,7563	38.317	326.987
17/06/2022	7,9293	7,7472	7,9293	7,8201	22.098	189.460
16/06/2022	7,9020	7,7381	7,8292	7,8110	15.276	131.095
15/06/2022	8,1023	7,8747	8,1023	7,9566	16.075	140.673
14/06/2022	8,0112	7,8292	8,0112	8,0021	31.034	270.991
10/06/2022	8,1933	8,0112	8,0386	8,1660	32.542	288.146
09/06/2022	8,1933	8,0112	8,1933	8,1842	20.090	179.128
08/06/2022	8,3754	8,1114	8,3754	8,2844	13.890	125.855
07/06/2022	8,3754	8,1387	8,1933	8,3390	76.245	689.897
06/06/2022	8,2297	8,0112	8,0112	8,1933	40.511	358.235
03/06/2022	8,0021	7,8292	7,9839	7,9748	18.295	158.751
02/06/2022	8,0477	7,9202	7,9293	7,9384	16.534	144.595
01/06/2022	8,1660	7,8565	8,1660	7,9475	25.505	222.423
31/05/2022	8,2479	8,0386	8,2479	8,0386	17.744	157.005
30/05/2022	8,4027	8,1296	8,3572	8,1296	47.284	425.609
27/05/2022	8,3572	8,0295	8,0932	8,3572	45.509	410.812
26/05/2022	8,0112	7,7108	7,7108	8,0112	33.954	291.894
25/05/2022	7,7199	7,6471	7,6471	7,6744	20.948	176.531
24/05/2022	7,8292	7,5561	7,8292	7,7108	59.140	497.905
23/05/2022	7,8747	7,6835	7,6835	7,8019	36.979	315.312
20/05/2022	7,8019	7,5196	7,5196	7,6926	38.706	326.819
19/05/2022	7,5743	7,4377	7,5561	7,5196	90.347	743.405
18/05/2022	7,8019	7,4468	7,6016	7,6107	62.184	521.935
17/05/2022	7,7199	7,5561	7,6835	7,5652	24.101	201.449
16/05/2022	7,7837	7,6198	7,7472	7,6471	26.445	223.387
13/05/2022	7,7928	7,6198	7,7654	7,7563	26.125	221.526
12/05/2022	8,0112	7,6471	8,0112	7,7290	27.681	236.340
11/05/2022	8,2115	7,8292	7,9202	8,0112	80.996	711.405
10/05/2022	7,9930	7,7017	7,7928	7,9202	22.510	194.653
09/05/2022	8,0021	7,7746	8,0021	7,9202	19.193	166.399
06/05/2022	8,1478	7,9202	8,1205	8,0386	242.916	2.137.870
05/05/2022	8,3026	8,1660	8,2844	8,2388	11.986	108.343
04/05/2022	8,3481	8,0204	8,2479	8,2662	101.235	911.679
03/05/2022	8,4664	8,2662	8,4482	8,2753	5.735	52.666
29/04/2022	8,5484	8,3299	8,4664	8,5120	15.767	146.774
28/04/2022	8,6485	8,2570	8,3754	8,6485	14.128	131.267
27/04/2022	8,5666	8,3754	8,5575	8,3754	10.615	98.324
26/04/2022	8,7760	8,5393	8,7760	8,6303	12.430	117.593
21/04/2022	8,8397	8,6849	8,6849	8,7395	16.327	157.463
20/04/2022	8,7395	8,4846	8,6485	8,7395	29.601	279.528
19/04/2022	8,6485	8,5120	8,6485	8,6485	11.828	111.760
14/04/2022	8,6485	8,4937	8,6212	8,6485	9.737	91.822
13/04/2022	8,5939	8,4846	8,5939	8,5757	6.721	62.993
12/04/2022	8,6212	8,5120	8,6030	8,5757	11.222	105.543
11/04/2022	8,6394	8,4573	8,4664	8,6121	37.625	355.254
08/04/2022	8,6030	8,4482	8,6030	8,5302	24.542	229.289
07/04/2022	8,9216	8,7395	8,8579	8,8306	29.382	284.453
06/04/2022	8,8761	8,6940	8,8670	8,8761	28.825	278.111
05/04/2022	8,9034	8,6940	8,8215	8,7395	23.142	223.095
04/04/2022	8,8306	8,6030	8,6940	8,8215	19.836	190.365
01/04/2022	8,7304	8,5666	8,7304	8,5666	31.802	302.105
31/03/2022	8,8579	8,5120	8,7851	8,6121	31.528	300.370
30/03/2022	8,8852	8,6849	8,7395	8,8670	69.617	672.898
29/03/2022	9,0400	8,6667	8,9034	8,7395	39.265	383.471
28/03/2022	8,9398	8,7213	8,7942	8,9034	19.448	189.350
24/03/2022	8,6485	8,3572	8,6485	8,5393	11.971	111.234
23/03/2022	8,6758	8,4300	8,6758	8,5211	20.602	192.869
22/03/2022	8,7304	8,5757	8,7304	8,5939	15.831	150.442
21/03/2022	8,9216	8,5120	8,7942	8,5666	19.151	182.473
18/03/2022	9,1583	8,7942	8,8670	8,7942	488.367	4.730.980
17/03/2022	8,9853	8,6849	8,7578	8,8670	53.353	518.270
16/03/2022	8,8852	8,7395	8,7395	8,7578	31.371	303.880
15/03/2022	8,8306	8,4755	8,4755	8,6485	32.229	307.733
14/03/2022	9,1037	8,7213	8,8852	8,7213	39.488	384.125
11/03/2022	9,0491	8,6485	8,6485	9,0491	25.401	249.249
10/03/2022	9,0582	8,6667	8,8670	8,8306	37.049	360.168
09/03/2022	9,0127	8,6485	8,6485	9,0127	43.225	417.465
08/03/2022	8,8761	8,4664	8,8761	8,6485	59.208	562.358
04/03/2022	9,2311	8,8124	9,0127	9,0764	54.734	542.704
03/03/2022	9,3586	8,9944	8,9944	9,3222	64.092	641.381
02/03/2022	8,9944	8,6121	8,7304	8,9944	30.153	290.478
01/03/2022	9,0218	8,7395	9,0218	8,8761	34.663	337.008
28/02/2022	9,2311	8,7395	9,0127	9,2311	31.906	315.009
25/02/2022	9,4678	8,9671	9,1037	9,4678	26.375	270.015
24/02/2022	9,0673	8,8033	8,8488	9,0036	38.950	382.939
23/02/2022	9,5225	9,3404	9,3950	9,4678	48.022	496.459
22/02/2022	9,4314	9,1947	9,1947	9,2129	42.239	431.839
21/02/2022	9,5225	9,2676	9,2676	9,4678	93.312	965.611
18/02/2022	9,3040	9,1219	9,1947	9,1947	18.841	190.154
17/02/2022	9,2311	9,0855	9,1401	9,1947	17.119	172.547
16/02/2022	9,1583	8,9671	9,0946	9,1583	43.205	430.490
15/02/2022	9,0946	8,8306	8,9762	9,0946	33.084	326.010
14/02/2022	9,0036	8,6121	8,6121	8,9762	36.604	356.013
11/02/2022	9,0127	8,5757	8,8397	8,9216	61.494	597.331
10/02/2022	9,0036	8,8306	8,9307	8,9489	37.708	369.890
09/02/2022	8,9489	8,8306	8,8852	8,9489	15.935	155.686
08/02/2022	8,9307	8,7395	8,9307	8,8943	25.278	244.322
07/02/2022	8,8488	8,7213	8,8215	8,8306	19.883	192.204
04/02/2022	8,8306	8,5939	8,5939	8,8306	21.268	204.618
03/02/2022	8,8306	8,6394	8,8215	8,8306	22.699	219.033
02/02/2022	8,8670	8,6849	8,8306	8,8306	13.442	129.602
01/02/2022	8,8033	8,6576	8,7669	8,8033	32.760	314.732
31/01/2022	8,7942	8,5575	8,7942	8,7486	20.603	197.575
28/01/2022	8,7760	8,6485	8,6940	8,7669	6.452	61.731
27/01/2022	8,8306	8,6121	8,7851	8,8306	12.457	119.090
26/01/2022	8,9489	8,6667	8,7669	8,7942	50.571	485.689
25/01/2022	8,7213	8,5120	8,5120	8,7213	5.504	51.667
24/01/2022	8,7395	8,3754	8,7395	8,5120	9.475	88.515
21/01/2022	8,8033	8,6030	8,7304	8,7395	11.467	109.013
20/01/2022	8,9216	8,6030	8,7395	8,6940	107.196	1.028.726
19/01/2022	9,0127	8,5575	8,7395	8,7669	33.709	324.795
18/01/2022	8,8852	8,6212	8,7486	8,7395	32.625	312.631
17/01/2022	8,8761	8,5757	8,5757	8,8033	37.527	361.309
14/01/2022	8,7578	8,3936	8,4664	8,6667	278.811	2.645.969
13/01/2022	8,5757	8,3754	8,3754	8,5393	61.136	567.311
12/01/2022	8,5211	8,1933	8,1933	8,3845	138.782	1.260.319
11/01/2022	8,3572	8,1023	8,1933	8,2662	13.747	124.135
10/01/2022	8,3481	8,0750	8,1933	8,1933	5.589	50.362
07/01/2022	8,3299	8,1114	8,3299	8,1205	6.738	60.502
05/01/2022	8,3572	8,1933	8,2570	8,1933	7.209	65.329
04/01/2022	8,2662	8,1478	8,2024	8,1933	10.286	92.632
03/01/2022	8,2297	8,0750	8,2297	8,1023	5.088	45.406
31/12/2021	8,2753	8,0841	8,1933	8,2297	6.326	57.089
30/12/2021	8,2844	8,1023	8,1023	8,2844	9.867	89.011
29/12/2021	8,2753	8,1023	8,1205	8,2753	8.244	73.953
28/12/2021	8,2662	8,0112	8,1842	8,1933	6.618	59.150
27/12/2021	8,1751	7,9930	8,1023	8,1751	6.600	58.751
23/12/2021	8,1751	8,0841	8,1023	8,1478	4.180	37.229
22/12/2021	8,1478	8,0386	8,0659	8,1296	2.093	18.650
21/12/2021	8,1933	8,0204	8,1660	8,1933	2.667	23.853
20/12/2021	8,1933	7,8110	7,8474	8,1296	52.813	462.136
17/12/2021	8,3299	8,0659	8,3026	8,0659	7.965	71.652
16/12/2021	8,3845	8,1478	8,2388	8,3299	12.741	115.333
15/12/2021	8,2570	8,0112	8,1478	8,2115	21.571	192.882
14/12/2021	8,2753	8,0204	8,1933	8,1023	28.574	254.716
13/12/2021	8,3754	8,1933	8,2570	8,2297	15.863	144.030
10/12/2021	8,3481	8,1933	8,2206	8,2206	18.226	164.838
09/12/2021	8,2753	8,1023	8,2570	8,2206	20.817	187.407
08/12/2021	8,3208	8,1023	8,1023	8,2662	10.647	96.092
07/12/2021	8,2024	8,0204	8,0295	8,0568	9.885	88.524
06/12/2021	8,1751	7,9566	8,1751	8,0568	3.464	30.743
03/12/2021	8,2388	7,8656	8,1478	8,1569	16.005	142.040
02/12/2021	8,1569	8,0112	8,0568	8,1023	28.181	250.600
01/12/2021	8,1569	7,9657	8,0204	8,1023	13.246	117.333
30/11/2021	8,0477	7,7928	8,0112	7,8656	13.751	118.788
29/11/2021	8,0568	7,7654	7,8474	7,8929	9.651	83.789
26/11/2021	7,9657	7,7381	7,8838	7,8656	27.897	240.062
25/11/2021	8,1569	7,9202	7,9202	8,1023	24.591	218.985
24/11/2021	8,2297	7,9202	8,0477	7,9202	20.947	185.265
23/11/2021	7,9657	7,8292	7,9384	7,9657	12.068	104.913
22/11/2021	8,1478	7,9748	8,1478	8,0659	5.016	44.402
19/11/2021	8,1751	7,9748	8,0112	8,0568	31.762	281.452
18/11/2021	8,0112	7,8019	7,8656	7,9839	12.206	106.261
17/11/2021	7,8656	7,7563	7,8292	7,8383	20.058	172.067
16/11/2021	7,8292	7,6653	7,6653	7,8292	67.873	579.683
15/11/2021	7,7837	7,6744	7,7472	7,7381	24.616	209.265
12/11/2021	7,7472	7,6016	7,6653	7,7472	15.411	130.242
11/11/2021	7,7381	7,4741	7,4741	7,6653	38.315	320.609
10/11/2021	7,3012	7,1555	7,1919	7,3012	12.229	97.600
09/11/2021	7,3194	7,2374	7,3194	7,2830	9.531	76.239
08/11/2021	7,3194	7,1555	7,2465	7,2830	16.662	132.802
05/11/2021	7,2465	7,1191	7,1282	7,2465	11.013	86.846
04/11/2021	7,2374	7,1464	7,2192	7,2374	2.458	19.453
03/11/2021	7,3558	7,1100	7,2830	7,2283	29.718	236.671
02/11/2021	7,3376	7,1282	7,2738	7,2830	5.723	45.415
01/11/2021	7,4104	7,1919	7,4104	7,2647	9.731	77.739
29/10/2021	7,2830	7,1100	7,1100	7,2283	9.725	77.404
27/10/2021	7,3376	7,1555	7,2738	7,3012	21.558	172.143
26/10/2021	7,2647	7,0463	7,2647	7,2192	14.260	111.822
25/10/2021	7,1464	7,0463	7,1464	7,0463	6.086	47.272
22/10/2021	7,3285	7,2192	7,3103	7,2830	15.213	121.743
21/10/2021	7,2830	7,1100	7,2465	7,2010	7.594	60.259
20/10/2021	7,3194	7,1828	7,3194	7,2738	17.210	137.132
19/10/2021	7,2738	7,1100	7,1191	7,2647	15.661	123.971
18/10/2021	7,3194	7,1919	7,2830	7,2830	4.227	33.839
15/10/2021	7,2830	7,1009	7,2830	7,2830	14.820	117.719
14/10/2021	7,3194	7,1919	7,3194	7,2830	16.230	129.602
13/10/2021	7,3740	7,1919	7,3649	7,1919	14.371	114.950
12/10/2021	7,4286	7,3012	7,3012	7,3831	3.357	27.183
11/10/2021	7,4741	7,3740	7,4650	7,4468	14.566	118.883
08/10/2021	7,4377	7,2921	7,2921	7,4104	14.134	114.991
07/10/2021	7,4195	7,2010	7,2010	7,4104	6.059	49.123
06/10/2021	7,4650	7,2738	7,4195	7,4013	43.388	353.106
05/10/2021	7,4195	7,2374	7,2374	7,3922	21.045	168.947
04/10/2021	7,2374	7,0645	7,0918	7,2374	21.778	172.689
01/10/2021	7,2465	6,9370	7,0463	7,2192	9.075	70.670
30/09/2021	7,2647	6,9461	7,0554	7,0918	20.725	162.014
29/09/2021	7,1191	6,8824	7,1191	7,1009	18.482	142.930
28/09/2021	7,1373	7,0098	7,1009	7,0098	60.019	467.467
27/09/2021	7,1100	7,0554	7,0645	7,0554	3.858	29.925
24/09/2021	7,1464	6,9461	7,0736	7,1464	12.671	98.110
23/09/2021	7,2830	7,1009	7,1919	7,1009	69.168	539.948
22/09/2021	7,2192	7,0918	7,1919	7,1919	132.829	1.048.301
21/09/2021	7,1282	6,6821	6,6821	7,1009	52.649	395.881
20/09/2021	7,0645	6,8733	7,0645	6,8824	15.945	120.914
17/09/2021	7,1100	6,9643	7,0736	7,1009	25.666	198.185
16/09/2021	7,0280	6,9006	6,9188	7,0007	28.598	218.982
15/09/2021	6,9552	6,8187	6,9097	6,8824	20.105	151.324
14/09/2021	6,9370	6,6457	6,7458	6,9188	21.376	159.929
13/09/2021	6,8460	6,7458	6,7458	6,8096	14.317	106.660
10/09/2021	6,9188	6,7549	6,7640	6,8278	20.251	151.859
09/09/2021	6,8460	6,7094	6,7094	6,8460	21.638	161.883
08/09/2021	6,7367	6,5638	6,7367	6,6912	3.155	23.006
07/09/2021	6,7549	6,6639	6,7549	6,7367	1.639	12.070
06/09/2021	6,8096	6,6548	6,8096	6,7549	13.258	97.842
03/09/2021	6,8278	6,6730	6,7731	6,7549	3.041	22.729
02/09/2021	6,8642	6,6457	6,8005	6,7367	12.611	93.256
01/09/2021	6,9188	6,7822	6,8733	6,9188	9.627	72.717
31/08/2021	6,9734	6,8278	6,9734	6,8278	4.920	37.125
30/08/2021	6,8642	6,7003	6,8642	6,8551	14.940	112.020
27/08/2021	6,9188	6,8551	6,8733	6,8642	7.396	55.903
26/08/2021	6,9734	6,6912	6,7003	6,8824	29.935	224.225
25/08/2021	6,7003	6,6457	6,6912	6,6639	8.358	61.329
24/08/2021	6,7003	6,5911	6,6548	6,6457	10.858	79.393
23/08/2021	6,6912	6,5364	6,5364	6,6366	6.591	47.911
20/08/2021	6,6184	6,5182	6,5911	6,5364	2.947	21.333
19/08/2021	6,6002	6,4454	6,5364	6,6002	6.291	44.952
18/08/2021	6,6821	6,5638	6,5638	6,6184	1.541	11.225
17/08/2021	6,6912	6,6275	6,6821	6,6366	3.932	28.805
16/08/2021	6,6821	6,5000	6,5000	6,6821	5.427	39.425
13/08/2021	6,5729	6,4636	6,5364	6,5000	2.560	18.298
12/08/2021	6,6275	6,4454	6,6093	6,5911	8.778	63.289
11/08/2021	6,6730	6,5456	6,6184	6,6002	6.691	48.623
10/08/2021	6,6275	6,4636	6,6184	6,5820	1.580	11.330
09/08/2021	6,5820	6,4454	6,4454	6,5820	828	5.938
06/08/2021	6,6093	6,5182	6,6002	6,5456	2.903	20.877
05/08/2021	6,6639	6,3908	6,5364	6,6275	5.746	41.663
04/08/2021	6,6275	6,5547	6,5820	6,6275	5.939	43.052
03/08/2021	6,6184	6,4636	6,5273	6,6002	10.097	72.386
02/08/2021	6,6457	6,3908	6,6457	6,5273	7.691	55.233
30/07/2021	6,7640	6,5273	6,5273	6,6457	7.555	55.256
29/07/2021	6,8460	6,6002	6,7822	6,6002	4.348	32.096
28/07/2021	6,9188	6,7367	6,7731	6,7822	19.560	146.250
27/07/2021	6,8733	6,4181	6,4181	6,7822	31.636	234.262
26/07/2021	6,5456	6,3635	6,3635	6,4636	5.751	41.037
23/07/2021	6,4363	6,3453	6,3453	6,4181	4.040	28.353
22/07/2021	6,3453	6,2815	6,3089	6,3453	2.609	18.052
21/07/2021	6,2998	6,1905	6,1905	6,2998	6.601	45.525
20/07/2021	6,1541	6,0084	6,0449	6,1541	6.886	46.016
19/07/2021	6,3453	5,8264	6,3453	5,9629	26.198	174.327
16/07/2021	6,3453	6,1723	6,1905	6,3453	8.037	54.927
15/07/2021	6,3817	6,2269	6,3635	6,3453	16.989	116.101
14/07/2021	6,3271	6,0540	6,0540	6,2998	4.286	29.271
13/07/2021	6,3180	6,0722	6,2815	6,1905	12.240	83.661
12/07/2021	6,3726	6,0175	6,3271	6,2724	10.551	72.225
09/07/2021	6,3180	6,1541	6,1814	6,3180	10.252	69.758
08/07/2021	6,3635	6,0266	6,3544	6,0722	14.334	96.467
07/07/2021	6,3999	6,3362	6,3908	6,3362	5.571	38.998
06/07/2021	6,4454	6,3271	6,4454	6,3453	3.075	21.465
05/07/2021	6,4727	6,3362	6,4727	6,3453	3.961	27.803
02/07/2021	6,5091	6,4181	6,4636	6,5091	11.304	80.164
01/07/2021	6,5638	6,3544	6,3999	6,4636	11.138	78.459
30/06/2021	6,4636	6,3817	6,4636	6,4181	14.078	98.987
29/06/2021	6,7822	6,4090	6,7731	6,4636	35.686	253.304
28/06/2021	6,8733	6,6821	6,7914	6,7276	12.199	90.846
25/06/2021	6,9188	6,8096	6,8733	6,8369	22.348	168.142
24/06/2021	7,1009	6,9188	7,0007	7,0098	7.063	54.281
23/06/2021	7,0007	6,6457	6,8369	7,0007	6.334	47.755
22/06/2021	6,9097	6,8005	6,8733	6,8278	6.744	50.823
18/06/2021	7,0280	6,7914	6,9734	6,8278	11.717	88.461
17/06/2021	6,9643	6,8642	6,9188	6,9643	26.211	199.121
16/06/2021	7,0280	6,7276	6,8733	6,9643	52.460	398.247
15/06/2021	6,8733	6,7094	6,7549	6,8733	59.203	441.193
14/06/2021	6,7367	6,5364	6,6002	6,7367	30.497	221.251
11/06/2021	6,5911	6,5091	6,5364	6,5911	14.995	108.188
10/06/2021	6,6002	6,5182	6,6002	6,5456	55.564	399.959
09/06/2021	6,5911	6,5182	6,5547	6,5911	5.202	37.419
08/06/2021	6,5820	6,4636	6,4818	6,5547	11.141	79.686
07/06/2021	6,6002	6,4090	6,5547	6,5547	16.297	117.081
04/06/2021	6,5638	6,3999	6,3999	6,5547	24.241	172.671
03/06/2021	6,5091	6,3817	6,5000	6,5091	18.109	128.124
02/06/2021	6,5456	6,4454	6,5456	6,5182	18.512	132.569
01/06/2021	6,5547	6,4727	6,5547	6,5364	21.207	151.790
31/05/2021	6,6002	6,3908	6,5911	6,5911	25.230	181.236
28/05/2021	6,6002	6,5456	6,5820	6,5456	7.860	56.783
27/05/2021	6,5911	6,4181	6,4181	6,5820	37.034	265.204
26/05/2021	6,4636	6,3999	6,4363	6,4545	7.048	49.753
25/05/2021	6,4636	6,4272	6,4454	6,4272	9.723	68.904
24/05/2021	6,4818	6,3726	6,4181	6,4818	20.082	142.048
21/05/2021	6,6093	6,2087	6,6093	6,4181	18.916	132.753
20/05/2021	6,4545	6,2633	6,4181	6,4181	19.071	133.247
19/05/2021	6,5547	6,2815	6,4818	6,3817	18.785	132.476
18/05/2021	6,6457	6,5182	6,6457	6,5364	21.508	155.082
17/05/2021	6,6912	6,4727	6,5547	6,5456	17.821	128.322
14/05/2021	6,5091	6,2907	6,3271	6,5091	39.445	277.259
13/05/2021	6,3635	6,1996	6,2815	6,2633	39.502	272.033
12/05/2021	6,3726	6,2542	6,3635	6,3271	13.259	92.110
11/05/2021	6,3817	6,1905	6,2815	6,3635	11.975	82.347
10/05/2021	6,4636	6,3726	6,3726	6,3999	16.109	113.444
07/05/2021	6,3908	6,1723	6,2998	6,3908	32.200	222.835
06/05/2021	6,4181	6,2907	6,3089	6,2907	17.020	118.674
05/05/2021	6,5000	6,1723	6,3726	6,4636	32.472	227.773
29/04/2021	6,3908	6,1541	6,3544	6,3726	32.308	223.310
28/04/2021	6,4363	6,2087	6,4363	6,3726	19.082	132.048
27/04/2021	6,5820	6,4454	6,5729	6,4545	25.072	179.641
26/04/2021	6,5820	6,2269	6,3544	6,5547	46.476	327.591
23/04/2021	6,2087	6,0722	6,1632	6,2087	15.453	104.589
22/04/2021	6,2451	6,0722	6,1268	6,1905	28.043	189.549
21/04/2021	6,1359	6,0540	6,0540	6,0995	14.905	99.894
20/04/2021	6,2178	6,0540	6,0722	6,1359	31.393	211.280
19/04/2021	6,2542	6,0722	6,1905	6,0722	38.177	256.822
16/04/2021	6,3726	6,0995	6,3726	6,1905	28.133	190.751
15/04/2021	6,3999	6,1541	6,3999	6,2815	31.419	216.535
14/04/2021	6,4454	6,2542	6,4181	6,3908	23.434	163.818
13/04/2021	6,7276	6,1450	6,6002	6,4181	179.523	1.297.496
12/04/2021	6,6457	6,4636	6,5091	6,6002	75.262	541.316
09/04/2021	6,5091	6,3544	6,3726	6,5091	39.392	277.129
08/04/2021	6,3635	6,0540	6,1450	6,3635	94.969	648.501
07/04/2021	6,0995	5,9538	6,0904	6,0813	22.365	149.156
06/04/2021	6,2542	6,1450	6,1632	6,1905	54.829	373.187
01/04/2021	6,1905	5,9720	5,9720	6,1632	34.158	230.557
31/03/2021	6,1086	5,8355	6,1086	5,9174	73.425	477.349
30/03/2021	6,1359	6,0540	6,1268	6,0995	51.802	347.087
29/03/2021	6,1359	5,9447	6,0631	6,1359	43.522	288.805
26/03/2021	6,0631	5,8446	5,9083	6,0084	36.567	239.470
24/03/2021	5,9356	5,8264	5,9356	5,8264	28.627	184.134
23/03/2021	6,0084	5,8537	5,8628	5,8719	39.435	255.425
22/03/2021	6,1177	6,0266	6,1177	6,0904	33.210	221.213
19/03/2021	6,1450	6,0084	6,0175	6,1359	30.030	200.219
18/03/2021	6,2087	6,0357	6,0357	6,1905	43.078	290.493
17/03/2021	6,1632	5,9993	6,1450	6,1632	37.240	247.016
16/03/2021	6,2907	5,8810	5,9720	6,1632	41.933	277.978
12/03/2021	5,9902	5,8992	5,9720	5,9902	30.716	200.460
11/03/2021	5,9538	5,7991	5,8446	5,9447	47.008	305.716
10/03/2021	5,8446	5,7717	5,7991	5,8446	27.301	174.439
09/03/2021	5,8264	5,6716	5,6898	5,7991	34.519	219.108
08/03/2021	5,8355	5,7080	5,8264	5,7808	26.916	170.517
05/03/2021	5,7899	5,7171	5,7171	5,7899	49.144	310.595
04/03/2021	5,8082	5,6716	5,6898	5,7717	44.226	278.831
03/03/2021	5,8173	5,6989	5,7808	5,7808	36.255	229.279
02/03/2021	5,7808	5,4622	5,5897	5,7626	100.776	622.651
01/03/2021	5,6261	5,4895	5,4895	5,6170	36.455	223.671
26/02/2021	5,5533	5,4440	5,5533	5,4440	29.098	175.000
25/02/2021	5,6443	5,4804	5,6352	5,6261	28.849	176.877
24/02/2021	5,7171	5,5077	5,6261	5,6079	41.276	255.669
23/02/2021	5,6534	5,4713	5,6443	5,6261	61.744	379.807
22/02/2021	5,6443	5,4622	5,4622	5,6443	74.368	459.805
19/02/2021	5,5988	5,4622	5,5988	5,5897	28.284	172.480
18/02/2021	5,6170	5,3075	5,3257	5,5533	132.352	793.076
17/02/2021	5,4076	5,2983	5,3894	5,3166	10.808	63.215
16/02/2021	5,5350	5,3985	5,4258	5,4076	7.972	47.649
15/02/2021	5,5077	5,3894	5,4531	5,4622	15.438	92.321
12/02/2021	5,4349	5,3621	5,3985	5,4349	74.128	440.858
11/02/2021	5,4349	5,0525	5,0617	5,3985	125.907	726.524
10/02/2021	5,0981	4,9524	4,9524	5,0981	23.201	128.916
09/02/2021	5,2073	4,9979	5,2073	5,0708	33.390	186.244
08/02/2021	5,2346	5,1436	5,1436	5,2255	33.018	189.321
05/02/2021	5,2801	5,1254	5,1982	5,1436	110.095	623.480
04/02/2021	5,2801	5,1345	5,2801	5,2164	10.725	61.225
03/02/2021	5,3712	5,0525	5,2073	5,2801	30.825	177.527
02/02/2021	5,2528	5,0252	5,0343	5,2073	22.650	128.811
01/02/2021	5,1436	4,8705	4,9615	5,1436	15.720	86.230
29/01/2021	5,0981	4,9706	4,9706	5,0070	20.658	114.187
28/01/2021	5,0525	4,7339	4,9888	5,0525	20.876	112.622
27/01/2021	5,1891	4,9979	5,1891	5,0890	20.398	113.750
26/01/2021	5,1709	5,0434	5,0981	5,1709	6.997	39.522
25/01/2021	5,1982	4,9979	5,1982	5,0981	20.817	116.046
22/01/2021	5,2983	5,0252	5,2892	5,2346	48.679	273.071
21/01/2021	5,3712	5,2801	5,3530	5,3712	6.938	40.626
20/01/2021	5,3348	5,2801	5,3257	5,3166	15.248	89.084
19/01/2021	5,3348	5,1800	5,3348	5,2892	6.081	35.242
18/01/2021	5,2619	5,0981	5,2437	5,1709	18.286	103.313
15/01/2021	5,2255	5,0617	5,2164	5,2255	26.405	148.584
14/01/2021	5,3075	5,1436	5,1891	5,2255	16.140	92.678
13/01/2021	5,2801	5,1618	5,2073	5,1891	15.117	86.534
12/01/2021	5,3348	5,2801	5,3348	5,2801	11.157	64.961
11/01/2021	5,4622	5,3166	5,4622	5,3257	10.608	62.446
08/01/2021	5,4895	5,3985	5,4258	5,4804	16.719	100.137
07/01/2021	5,5533	5,3894	5,4804	5,4622	31.539	189.161
05/01/2021	5,6352	5,4804	5,5077	5,5624	28.580	174.318
04/01/2021	5,6989	5,5533	5,5715	5,5897	9.899	60.914
31/12/2020	6,1900	6,0200	6,0900	6,1200	17.679	107.597
30/12/2020	6,3500	6,0300	6,3500	6,0900	10.588	65.134
29/12/2020	6,4200	6,1800	6,3500	6,1800	38.461	243.748
28/12/2020	6,3400	6,0800	6,0800	6,3400	28.162	176.011
23/12/2020	6,0900	5,8400	6,0900	5,9200	7.507	44.445
22/12/2020	6,2000	6,0000	6,0500	6,0000	10.243	62.633
21/12/2020	6,2000	5,8200	5,8200	6,0000	34.470	205.320
18/12/2020	6,4500	6,2900	6,4500	6,3800	18.929	120.696
17/12/2020	6,4600	6,2000	6,2700	6,3600	116.979	748.798
16/12/2020	6,2000	5,9400	5,9400	6,1900	83.978	510.975
15/12/2020	5,9500	5,7900	5,9500	5,8500	10.111	59.222
14/12/2020	5,9600	5,7600	5,7600	5,9500	11.761	69.418
11/12/2020	5,8800	5,7300	5,7500	5,7600	17.380	100.482
10/12/2020	6,0000	5,7200	6,0000	5,7500	24.883	146.070
09/12/2020	6,1000	5,9800	6,0700	6,0000	28.289	171.135
08/12/2020	6,0000	5,8500	5,8500	5,9800	21.036	125.595
07/12/2020	6,0600	5,8600	5,8800	5,9900	66.579	397.950
04/12/2020	5,8800	5,4000	5,4300	5,8200	141.760	782.245
03/12/2020	5,5000	5,3000	5,5000	5,4300	12.087	65.790
02/12/2020	5,5500	5,4500	5,4500	5,5000	36.139	198.785
01/12/2020	5,4500	5,2800	5,4000	5,4500	16.669	89.919
30/11/2020	5,5000	5,3300	5,4600	5,3400	30.011	163.487
27/11/2020	5,4500	5,3100	5,4500	5,4500	23.596	127.359
26/11/2020	5,4100	5,2300	5,2900	5,4100	73.340	392.806
25/11/2020	5,2300	5,0700	5,0700	5,2000	77.151	399.538
24/11/2020	5,0600	4,8700	4,9500	5,0400	79.604	393.461
23/11/2020	4,9800	4,7400	4,9450	4,9500	136.051	664.832
20/11/2020	5,2200	5,1000	5,2200	5,1900	60.215	310.334
19/11/2020	5,2100	5,1500	5,1500	5,2000	37.544	195.069
18/11/2020	5,4700	5,1700	5,3000	5,3000	22.140	117.481
17/11/2020	5,4200	5,1500	5,2900	5,3000	71.446	377.762
16/11/2020	5,4200	5,0600	5,0600	5,3800	64.634	343.714
13/11/2020	5,1000	4,7500	4,9100	5,0600	77.005	388.107
12/11/2020	5,1000	4,8150	4,8600	4,9050	68.818	340.587
11/11/2020	4,9800	4,7500	4,7500	4,9400	59.518	290.742
10/11/2020	4,8600	4,5000	4,6000	4,7000	107.305	511.976
09/11/2020	4,7000	3,8200	3,8200	4,6600	326.834	1.486.131
06/11/2020	3,9850	3,7500	3,7700	3,9300	36.781	141.251
05/11/2020	3,8200	3,6600	3,6600	3,8200	39.799	150.849
04/11/2020	3,8200	3,7200	3,7250	3,8200	38.134	144.996
03/11/2020	3,8400	3,7500	3,7500	3,8000	63.378	240.811
02/11/2020	3,8200	3,6900	3,7450	3,7400	98.224	367.161
30/10/2020	3,7100	3,6400	3,6450	3,6950	39.392	144.673
29/10/2020	3,8300	3,6700	3,8300	3,7000	49.832	185.532
27/10/2020	3,9400	3,8700	3,8700	3,8900	19.935	77.744
26/10/2020	4,0200	3,9200	4,0200	3,9200	31.159	124.112
23/10/2020	4,0400	3,9800	4,0000	4,0150	29.888	120.087
22/10/2020	4,0600	3,9450	3,9450	4,0000	35.627	143.221
21/10/2020	4,1300	4,0700	4,1150	4,0850	19.008	77.685
20/10/2020	4,1600	4,0550	4,0550	4,1350	27.641	113.966
19/10/2020	4,1050	4,0500	4,1050	4,0650	19.040	77.336
16/10/2020	4,1000	4,0100	4,0400	4,1000	13.016	52.988
15/10/2020	4,1400	3,9850	4,1400	4,0250	53.786	216.949
14/10/2020	4,1700	4,1200	4,1600	4,1300	22.624	93.776
13/10/2020	4,1750	4,1000	4,1250	4,1500	38.451	159.734
12/10/2020	4,1600	4,0500	4,1600	4,1250	43.079	177.310
09/10/2020	4,1900	4,0400	4,0750	4,1600	47.475	197.365
08/10/2020	4,1800	4,1150	4,1500	4,1300	29.107	120.363
07/10/2020	4,1800	4,0150	4,0600	4,1500	112.309	462.758
06/10/2020	4,0650	3,8900	3,9600	4,0600	60.339	242.687
05/10/2020	3,9500	3,8400	3,9000	3,9500	63.870	250.453
02/10/2020	3,9100	3,8200	3,8950	3,9000	72.224	279.658
01/10/2020	3,9300	3,8650	3,9200	3,9000	26.675	104.088
30/09/2020	3,9550	3,8850	3,9300	3,9000	105.306	410.902
29/09/2020	3,9900	3,9100	3,9200	3,9900	33.558	132.886
28/09/2020	3,9800	3,8900	3,9100	3,9800	81.445	322.725
25/09/2020	3,9300	3,8200	3,8700	3,8500	8.249	31.763
24/09/2020	4,0850	3,8550	4,0000	3,8700	106.076	425.216
23/09/2020	4,0350	3,8850	3,9100	4,0000	41.636	164.931
22/09/2020	3,9500	3,7900	3,8400	3,9500	54.370	209.425
21/09/2020	4,0500	3,8100	4,0500	3,8400	74.980	289.418
18/09/2020	4,1350	3,9500	4,1350	4,0000	176.857	711.914
17/09/2020	4,2400	3,9300	3,9800	4,1100	149.655	618.236
16/09/2020	4,1400	3,9100	4,0950	4,0200	70.557	282.401
15/09/2020	4,2000	3,9500	3,9500	4,1000	259.342	1.073.998
14/09/2020	4,0600	3,7200	3,7900	4,0000	119.132	465.693
11/09/2020	3,7250	3,5000	3,5000	3,7100	63.434	232.257
10/09/2020	3,5100	3,4800	3,4950	3,5000	13.426	46.931
09/09/2020	3,4800	3,4200	3,4200	3,4800	15.066	52.118
08/09/2020	3,5000	3,4250	3,5000	3,4700	29.900	103.514
07/09/2020	3,5450	3,5000	3,5400	3,5000	12.903	45.441
04/09/2020	3,5400	3,4900	3,5100	3,5300	12.889	45.431
03/09/2020	3,5300	3,4950	3,5050	3,5150	176.477	617.818
02/09/2020	3,5200	3,4800	3,5100	3,5200	18.129	63.493
01/09/2020	3,5250	3,4600	3,5200	3,4900	5.328	18.631
31/08/2020	3,5300	3,4750	3,5300	3,5150	10.488	36.827
28/08/2020	3,5000	3,4450	3,4550	3,5000	8.761	30.489
27/08/2020	3,4850	3,4000	3,4850	3,4450	16.673	57.243
26/08/2020	3,5450	3,4800	3,4800	3,4900	18.973	66.650
25/08/2020	3,5200	3,4350	3,4600	3,4900	13.703	47.511
24/08/2020	3,4900	3,4100	3,4600	3,4600	16.931	58.289
21/08/2020	3,4800	3,3950	3,4300	3,4550	26.722	91.329
20/08/2020	3,4700	3,4250	3,4700	3,4650	4.363	15.073
19/08/2020	3,5100	3,4650	3,5100	3,4700	10.433	36.363
18/08/2020	3,4800	3,4200	3,4350	3,4800	21.131	72.982
17/08/2020	3,4300	3,3600	3,4050	3,4000	45.228	153.998
14/08/2020	3,4300	3,3500	3,4300	3,4000	14.844	50.137
13/08/2020	3,4600	3,3950	3,4550	3,4100	10.595	36.209
12/08/2020	3,4600	3,4000	3,4000	3,4500	14.291	49.230
11/08/2020	3,4400	3,3800	3,4000	3,4000	27.730	94.316
10/08/2020	3,4250	3,2300	3,3500	3,4250	48.467	163.798
07/08/2020	3,5000	3,4150	3,5000	3,4750	28.780	100.118
06/08/2020	3,5350	3,4850	3,4900	3,4950	40.411	141.371
05/08/2020	3,5500	3,4400	3,4400	3,5000	47.239	165.385
04/08/2020	3,4500	3,2000	3,2850	3,4400	33.669	111.994
03/08/2020	3,2800	3,1600	3,2400	3,2500	37.520	121.009
31/07/2020	3,2650	3,0800	3,2000	3,2450	115.395	365.557
30/07/2020	3,3700	3,2000	3,3500	3,2000	69.040	225.446
29/07/2020	3,4000	3,3250	3,4000	3,3250	21.835	73.119
28/07/2020	3,4250	3,3700	3,4000	3,3700	53.842	182.670
27/07/2020	3,4600	3,3900	3,4600	3,4000	58.042	198.120
24/07/2020	3,4650	3,2800	3,3500	3,4000	88.338	300.168
23/07/2020	3,4700	3,3600	3,4200	3,3600	40.820	138.963
22/07/2020	3,4550	3,3400	3,3400	3,4150	96.710	328.635
21/07/2020	3,7200	3,3000	3,6500	3,4200	127.092	448.485
20/07/2020	3,6550	3,5100	3,5650	3,6350	99.771	360.897
17/07/2020	3,9500	3,6800	3,9500	3,7200	259.783	992.108
16/07/2020	3,7000	3,4800	3,5000	3,7000	299.318	1.075.567
15/07/2020	3,3800	3,3200	3,3700	3,3400	65.946	220.727
14/07/2020	3,3950	3,2950	3,3500	3,3200	119.221	396.455
13/07/2020	3,4200	3,2950	3,3950	3,3500	47.093	158.615
10/07/2020	3,4400	3,3900	3,4400	3,3950	50.717	172.380
09/07/2020	3,5200	3,4000	3,4900	3,4400	27.201	94.539
08/07/2020	3,5200	3,4500	3,5000	3,4900	21.922	76.261
07/07/2020	3,5700	3,5000	3,5300	3,5000	67.557	237.689
06/07/2020	3,6300	3,5600	3,6100	3,5600	28.793	103.349
03/07/2020	3,5950	3,5150	3,5600	3,5150	101.798	359.008
02/07/2020	3,6000	3,5000	3,5050	3,5500	79.550	283.039
01/07/2020	3,5500	3,4700	3,5500	3,5000	52.823	185.616
30/06/2020	3,6600	3,5000	3,5700	3,5000	86.852	308.344
29/06/2020	3,7000	3,6000	3,7000	3,6000	142.673	515.660
26/06/2020	3,8250	3,7000	3,8100	3,7000	29.682	111.249
25/06/2020	3,8700	3,7900	3,8250	3,8000	56.981	218.529
24/06/2020	3,9350	3,8400	3,8800	3,8650	80.127	309.497
23/06/2020	3,9450	3,8800	3,9000	3,9000	33.124	129.231
22/06/2020	3,9400	3,8450	3,9000	3,8500	33.903	131.278
19/06/2020	4,0100	3,8400	3,9400	3,8400	106.043	418.292
18/06/2020	4,0800	3,9400	4,0200	3,9400	75.201	301.050
17/06/2020	4,0500	3,9600	3,9600	3,9700	26.011	104.099
16/06/2020	4,0350	3,8600	3,9150	3,9600	66.004	262.432
15/06/2020	3,8550	3,6700	3,7500	3,8000	54.269	203.305
12/06/2020	3,9450	3,7950	3,8150	3,7950	57.555	221.165
11/06/2020	3,9500	3,8050	3,9000	3,9000	132.144	512.090
10/06/2020	4,3300	4,0100	4,2800	4,0100	148.367	614.573
09/06/2020	4,4400	4,2000	4,3200	4,2800	136.718	600.120
05/06/2020	4,3000	4,0250	4,0250	4,3000	191.638	795.781
04/06/2020	4,0850	3,9150	3,9350	4,0200	117.354	471.292
03/06/2020	4,0000	3,8600	3,9400	4,0000	117.359	466.033
02/06/2020	4,0250	3,8950	3,8950	3,9400	32.979	130.978
01/06/2020	3,9900	3,9000	3,9000	3,9000	33.521	131.357
29/05/2020	4,1750	3,8650	4,0200	3,8800	131.242	532.714
28/05/2020	4,0400	3,8500	3,8900	4,0200	235.759	938.492
27/05/2020	3,8650	3,6200	3,6550	3,8500	348.597	1.328.855
26/05/2020	3,6600	3,4250	3,4500	3,5900	302.097	1.081.807
25/05/2020	3,5050	3,3700	3,4850	3,4300	102.141	351.601
22/05/2020	3,5750	3,4200	3,5000	3,5050	72.693	255.500
21/05/2020	3,8800	3,2700	3,8700	3,4950	883.954	3.149.387
20/05/2020	3,9250	3,8000	3,8500	3,8500	253.615	975.175
19/05/2020	4,0150	3,8600	3,9850	3,9000	91.802	359.010
18/05/2020	4,0200	3,8900	3,9400	3,9850	166.366	660.097
15/05/2020	3,9950	3,8400	3,9200	3,8900	111.161	434.897
14/05/2020	4,0000	3,8450	4,0000	3,9400	226.329	886.846
13/05/2020	4,1550	3,9500	4,0150	4,0000	432.080	1.733.650
12/05/2020	4,2000	3,9600	4,0100	4,1200	117.981	481.512
11/05/2020	4,1850	4,0000	4,1000	4,0500	200.341	817.628
08/05/2020	4,1900	3,9850	4,0100	4,1000	130.349	532.424
07/05/2020	4,0000	3,8300	3,8500	3,9900	91.474	361.213
06/05/2020	4,0100	3,8000	3,9800	3,8900	184.518	717.284
05/05/2020	4,1600	3,8400	4,0800	3,9650	415.026	1.648.161
04/05/2020	4,4300	3,9000	4,4150	4,0500	341.987	1.377.199
30/04/2020	4,8400	4,6000	4,7450	4,6950	161.560	762.345
29/04/2020	4,7350	4,6000	4,6200	4,7350	52.291	244.968
28/04/2020	4,8400	4,5800	4,7400	4,7000	158.772	743.720
27/04/2020	4,8900	4,7100	4,7900	4,8000	224.751	1.075.469
24/04/2020	4,7900	4,6150	4,6500	4,7600	62.231	294.654
23/04/2020	4,7300	4,4500	4,4500	4,7200	256.803	1.192.384
22/04/2020	4,4700	4,3000	4,3500	4,4500	74.352	325.930
21/04/2020	4,6000	4,2100	4,4800	4,4000	133.209	577.051
16/04/2020	4,5250	4,3500	4,3500	4,5200	79.703	356.147
15/04/2020	4,5650	4,2600	4,3200	4,3700	191.096	840.749
14/04/2020	4,3300	4,1500	4,1500	4,3300	116.894	495.294
09/04/2020	4,3700	4,0700	4,2750	4,1600	131.805	555.287
08/04/2020	4,2850	4,1700	4,2050	4,2800	119.278	503.588
07/04/2020	4,3500	4,1350	4,2000	4,2850	182.830	777.918
06/04/2020	4,1350	3,9200	4,0000	4,1350	184.001	746.086
03/04/2020	3,9200	3,7400	3,7400	3,9200	47.046	182.757
02/04/2020	4,0000	3,7000	3,9500	3,8300	74.343	284.526
01/04/2020	4,0050	3,7800	3,9850	3,9050	128.656	498.274
31/03/2020	4,3500	4,0000	4,1100	4,0800	104.074	433.927
30/03/2020	4,1700	4,0000	4,0700	4,0900	93.282	377.982
27/03/2020	4,2600	3,9000	4,0800	4,0700	86.794	346.411
26/03/2020	4,1900	3,9700	4,0000	4,1600	105.837	430.648
24/03/2020	4,2100	3,9600	4,0600	4,0000	200.082	810.144
23/03/2020	4,5600	3,8500	4,3800	3,8500	52.175	215.182
20/03/2020	4,6000	3,8100	3,8900	4,5800	166.562	729.012
19/03/2020	4,1900	3,7300	3,9500	3,8100	77.002	298.750
18/03/2020	4,1500	3,7000	3,7000	3,9800	26.884	107.041
17/03/2020	4,1400	3,7200	3,9600	4,1000	57.182	222.971
16/03/2020	4,3400	3,8800	4,3200	3,8800	43.723	176.572
13/03/2020	4,8500	4,5300	4,6000	4,6700	65.704	308.324
12/03/2020	4,7700	4,4800	4,6500	4,7000	56.904	259.759
11/03/2020	5,1200	4,8000	5,0000	5,0000	26.535	130.887
10/03/2020	5,3600	4,9000	4,9000	5,0000	96.974	502.890
09/03/2020	5,5000	4,8400	5,5000	4,9000	105.596	547.208
06/03/2020	5,9800	5,6400	5,8000	5,9800	109.022	628.751
05/03/2020	6,7800	5,8000	6,6800	5,9200	147.849	918.928
04/03/2020	7,0000	6,6400	6,8000	6,6800	93.008	634.530
03/03/2020	6,9200	6,5000	6,6000	6,9200	279.761	1.864.248
28/02/2020	6,5800	6,0000	6,3000	6,5000	216.374	1.356.881
27/02/2020	6,9800	6,3000	6,8000	6,6400	130.903	860.242
26/02/2020	7,2400	6,7000	7,1000	6,9800	153.693	1.066.756
25/02/2020	7,3600	6,9600	7,2000	7,3000	134.796	971.219
24/02/2020	7,8000	7,1800	7,7200	7,3000	576.796	4.275.807
21/02/2020	8,0200	7,8000	7,9400	7,8800	106.679	844.763
20/02/2020	8,0600	7,9200	7,9600	8,0200	56.730	452.761
19/02/2020	8,0400	7,9400	7,9400	8,0200	49.051	392.831
18/02/2020	8,0400	7,9400	7,9400	8,0000	42.012	335.908
17/02/2020	8,1800	8,0000	8,0800	8,0000	105.854	853.736
14/02/2020	8,1800	8,0400	8,0400	8,1800	78.370	635.534
13/02/2020	8,1800	7,9800	8,0400	8,0800	49.479	398.383
12/02/2020	8,2000	8,0000	8,0600	8,1200	194.934	1.577.153
11/02/2020	8,2000	8,0200	8,0400	8,1000	57.548	466.524
10/02/2020	8,2800	8,0000	8,0800	8,1200	145.907	1.184.205
07/02/2020	8,1800	8,0400	8,0400	8,0800	61.514	498.033
06/02/2020	8,1800	8,0200	8,1200	8,1000	141.544	1.152.431
05/02/2020	8,1400	7,8800	7,8800	8,1400	186.262	1.496.311
04/02/2020	7,9600	7,6800	7,7000	7,9600	61.753	484.882
03/02/2020	7,8000	7,6200	7,7000	7,6800	89.503	687.869
31/01/2020	7,9800	7,6800	7,8400	7,7000	178.476	1.382.474
30/01/2020	8,2000	7,8200	8,1400	7,9200	154.628	1.230.688
29/01/2020	8,2400	7,9600	7,9600	8,2200	215.584	1.745.312
28/01/2020	8,0000	7,8600	7,8600	7,9800	126.800	1.004.339
27/01/2020	8,0800	7,8400	8,0600	7,8600	180.711	1.432.960
24/01/2020	8,0800	7,9600	7,9600	8,0800	93.926	752.471
23/01/2020	8,0800	7,9400	7,9400	8,0400	37.996	304.296
22/01/2020	8,0600	7,7800	7,7800	8,0600	223.518	1.778.619
21/01/2020	7,8800	7,7200	7,7200	7,8600	196.411	1.533.426
20/01/2020	8,0000	7,7600	7,8600	7,7600	283.292	2.229.816
17/01/2020	8,0000	7,6800	7,6800	7,9400	205.927	1.594.141
16/01/2020	7,8400	7,6000	7,6400	7,7000	161.657	1.243.550
15/01/2020	7,7400	7,5000	7,5000	7,7000	202.041	1.535.109
14/01/2020	7,4800	7,3600	7,3800	7,4400	208.581	1.513.671
13/01/2020	7,6400	7,4000	7,4800	7,4000	77.185	576.746
10/01/2020	7,6600	7,4400	7,5000	7,5400	133.817	1.010.904
09/01/2020	7,5800	7,2000	7,2200	7,5600	125.140	933.424
08/01/2020	7,3000	7,1800	7,2200	7,2000	63.451	458.501
07/01/2020	7,3400	7,2200	7,2200	7,3200	77.951	566.852
03/01/2020	7,4600	7,2400	7,3400	7,2800	62.698	460.574
02/01/2020	7,4200	7,2600	7,2600	7,4200	96.705	712.134
31/12/2019	7,3400	7,2400	7,2400	7,3200	37.788	275.664
30/12/2019	7,3600	7,2400	7,2400	7,3200	45.584	331.962
27/12/2019	7,3800	7,1400	7,1400	7,3200	100.395	732.558
23/12/2019	7,2000	7,0200	7,0200	7,2000	359.756	2.549.539
20/12/2019	7,2000	7,0200	7,0200	7,1000	158.488	1.122.178
19/12/2019	7,1200	7,0000	7,0600	7,0800	324.567	2.287.470
18/12/2019	7,1200	7,0000	7,0400	7,1200	220.719	1.555.157
17/12/2019	7,1400	7,0000	7,0400	7,1000	184.289	1.298.558
16/12/2019	7,2000	7,0000	7,0600	7,1200	162.938	1.150.428
13/12/2019	7,1400	7,0000	7,0600	7,1400	164.465	1.163.891
12/12/2019	7,1400	7,0000	7,0200	7,1000	98.254	694.522
11/12/2019	7,1600	7,0000	7,0000	7,1000	44.195	312.591
10/12/2019	7,1400	7,0000	7,0000	7,1000	29.284	206.309
09/12/2019	7,2200	7,0000	7,0800	7,1200	96.675	688.757
06/12/2019	7,1600	7,0000	7,0000	7,1600	134.451	944.628
05/12/2019	7,1800	7,0200	7,0600	7,0800	41.998	296.901
04/12/2019	7,1800	7,0200	7,0200	7,1600	26.673	189.179
03/12/2019	7,2000	7,0200	7,1000	7,1400	62.789	446.024
02/12/2019	7,2400	7,1200	7,1200	7,1800	44.984	323.419
29/11/2019	7,2000	7,0800	7,0800	7,2000	60.324	430.227
28/11/2019	7,2000	7,0600	7,0800	7,1800	25.485	181.398
27/11/2019	7,2000	7,0800	7,0800	7,1600	21.096	151.180
26/11/2019	7,2200	7,0800	7,1200	7,1400	86.869	623.633
25/11/2019	7,3200	7,1400	7,1600	7,2000	84.584	610.944
22/11/2019	7,2800	7,1600	7,1600	7,2600	29.324	210.926
21/11/2019	7,3000	7,1000	7,1000	7,2200	143.686	1.033.181
20/11/2019	7,1600	7,0400	7,0600	7,1000	74.165	526.746
19/11/2019	7,1600	7,0400	7,0800	7,1600	71.978	511.623
18/11/2019	7,1800	6,8800	6,9400	7,1400	89.357	629.368
15/11/2019	6,8800	6,8200	6,8600	6,8800	37.440	256.454
14/11/2019	6,9000	6,7600	6,7600	6,8600	47.090	322.827
13/11/2019	6,8600	6,8000	6,8000	6,8000	64.740	440.769
12/11/2019	6,9600	6,7600	6,7600	6,8600	39.009	267.466
11/11/2019	6,8600	6,7800	6,7800	6,8200	39.255	267.680
08/11/2019	6,9000	6,8000	6,8600	6,8200	62.578	427.906
07/11/2019	6,9000	6,8600	6,8600	6,9000	6.102	42.081
06/11/2019	6,9400	6,7800	6,8200	6,9000	148.583	1.017.770
05/11/2019	6,9600	6,7400	6,8400	6,8200	65.862	447.831
04/11/2019	6,9800	6,8400	6,8400	6,9400	29.217	202.733
01/11/2019	6,9400	6,7600	6,8600	6,9400	93.322	638.405
31/10/2019	6,9200	6,8400	6,8400	6,9200	14.738	101.505
30/10/2019	6,9200	6,8400	6,8400	6,9000	14.367	98.978
29/10/2019	7,0000	6,8600	6,8600	6,8800	40.599	280.692
25/10/2019	7,0000	6,8200	6,9000	6,9400	79.981	546.258
24/10/2019	7,0600	6,9000	7,0000	6,9000	89.687	621.873
23/10/2019	7,0800	6,9400	6,9800	7,0400	72.954	511.429
22/10/2019	7,0800	6,9600	6,9800	7,0600	47.396	332.909
21/10/2019	7,1400	6,9800	7,0200	7,0200	78.169	549.574
18/10/2019	7,0800	6,9400	7,0000	7,0800	79.790	558.964
17/10/2019	7,1600	7,0000	7,0800	7,0600	61.418	433.893
16/10/2019	7,2000	7,0200	7,1000	7,1400	61.368	437.456
15/10/2019	7,2000	7,0600	7,1200	7,1600	95.295	680.490
14/10/2019	7,1400	6,9000	6,9000	7,1200	119.503	828.774
11/10/2019	7,1000	6,9000	7,0400	6,9000	120.811	842.905
10/10/2019	7,1800	7,0000	7,0400	7,1000	63.866	451.682
09/10/2019	7,1200	7,0000	7,0200	7,1000	54.630	386.135
08/10/2019	7,1800	6,9800	7,1000	7,0800	174.117	1.238.024
07/10/2019	7,3000	6,8400	6,8600	7,1000	204.470	1.429.690
04/10/2019	6,8600	6,5600	6,6600	6,8600	178.009	1.183.244
03/10/2019	6,8600	6,6600	6,7600	6,7200	40.722	274.394
02/10/2019	6,9200	6,7400	6,8200	6,8600	84.829	579.928
01/10/2019	6,9600	6,7600	6,7600	6,9200	189.566	1.299.801
30/09/2019	6,8200	6,5800	6,5800	6,8200	201.663	1.342.775
27/09/2019	6,6600	6,5600	6,5600	6,6600	29.040	192.127
26/09/2019	6,6800	6,5000	6,5400	6,6400	90.372	593.866
25/09/2019	6,6800	6,4800	6,6000	6,6000	90.147	591.755
24/09/2019	6,7200	6,6000	6,6000	6,6800	44.330	295.482
23/09/2019	6,7600	6,5800	6,6200	6,6600	58.055	384.654
20/09/2019	6,7600	6,6000	6,7000	6,7200	39.843	264.730
19/09/2019	6,8000	6,6600	6,7000	6,7600	33.290	224.330
18/09/2019	6,8400	6,7000	6,7000	6,7800	104.855	711.731
17/09/2019	6,9600	6,7000	6,8600	6,7200	129.040	874.114
16/09/2019	6,9600	6,7800	6,8800	6,9600	180.890	1.244.838
13/09/2019	6,9000	6,1800	6,2600	6,8800	243.070	1.605.122
12/09/2019	6,4600	6,1600	6,4600	6,1600	360.217	2.256.495
11/09/2019	6,4400	6,2600	6,3400	6,4400	87.366	558.351
10/09/2019	6,3400	5,8000	5,8200	6,3400	995.041	5.877.738
09/09/2019	5,8200	5,7200	5,7200	5,8000	173.517	998.981
06/09/2019	5,8000	5,7400	5,7400	5,8000	1.086	6.276
05/09/2019	5,8000	5,7600	5,8000	5,7800	3.028	17.505
04/09/2019	5,8000	5,7600	5,8000	5,7800	17.283	100.005
03/09/2019	5,8000	5,7600	5,7600	5,8000	904	5.213
02/09/2019	5,8000	5,7600	5,8000	5,8000	3.944	22.835
30/08/2019	5,8200	5,7400	5,8200	5,8000	12.348	71.479
29/08/2019	5,8400	5,7800	5,8200	5,8000	46.410	269.570
28/08/2019	5,9400	5,7400	5,7800	5,8200	66.119	384.472
27/08/2019	5,8000	5,7200	5,8000	5,8000	14.854	85.969
26/08/2019	5,8000	5,6400	5,6400	5,8000	10.857	62.109
23/08/2019	5,8000	5,7000	5,7200	5,7200	19.491	112.053
22/08/2019	5,7200	5,6200	5,7000	5,7200	8.183	46.281
21/08/2019	5,8000	5,5400	5,5400	5,6800	4.970	28.497
20/08/2019	5,6800	5,5800	5,6600	5,6200	6.908	38.894
19/08/2019	5,7000	5,4600	5,4600	5,6800	28.966	164.836
16/08/2019	5,6600	5,4600	5,4600	5,6000	7.074	39.349
14/08/2019	5,8400	5,5000	5,6800	5,5600	6.916	38.914
13/08/2019	5,8000	5,5600	5,7800	5,6800	8.790	49.566
12/08/2019	5,8600	5,6800	5,8600	5,7400	8.912	51.106
09/08/2019	5,8000	5,6600	5,8000	5,8000	14.060	80.784
08/08/2019	5,8000	5,5600	5,7600	5,8000	66.916	381.916
07/08/2019	5,8800	5,7200	5,8400	5,7400	30.313	175.722
06/08/2019	5,8600	5,7200	5,8600	5,7800	39.127	225.972
05/08/2019	5,8400	5,7600	5,8000	5,8000	2.867	16.590
02/08/2019	5,9000	5,7800	5,8200	5,8400	17.341	101.265
01/08/2019	5,9200	5,8400	5,8800	5,8600	18.930	111.531
31/07/2019	5,9200	5,8600	5,9000	5,9000	41.248	243.272
30/07/2019	5,9800	5,8600	5,9800	5,9000	10.380	61.323
29/07/2019	5,9600	5,8800	5,9400	5,9200	9.322	55.180
26/07/2019	5,9400	5,8800	5,9400	5,9400	17.499	103.348
25/07/2019	6,0400	5,9000	6,0000	5,9600	106.504	635.066
24/07/2019	6,0400	5,8200	5,8200	5,9800	103.756	618.046
23/07/2019	5,9200	5,8200	5,9000	5,9000	9.463	55.637
22/07/2019	5,9600	5,8200	5,9600	5,8800	16.353	96.410
19/07/2019	5,9600	5,9000	5,9600	5,9600	15.044	89.597
18/07/2019	6,0400	5,9000	6,0400	6,0000	24.508	146.813
17/07/2019	6,0000	5,9400	5,9600	6,0000	21.700	129.602
16/07/2019	5,9800	5,9000	5,9000	5,9600	19.560	115.969
15/07/2019	5,9400	5,7600	5,9200	5,8800	7.318	42.593
12/07/2019	5,9400	5,7600	5,9400	5,9000	21.007	122.633
11/07/2019	6,0000	5,8800	5,9600	5,9600	7.234	43.024
10/07/2019	6,0000	5,8800	5,9800	6,0000	15.792	94.197
09/07/2019	6,0400	5,8800	6,0400	5,9400	10.138	60.227
08/07/2019	6,0600	5,9000	6,0600	6,0400	10.513	62.859
05/07/2019	6,0600	5,9000	6,0200	6,0600	29.325	175.175
04/07/2019	6,1600	5,9200	6,0200	6,0000	170.234	1.021.141
03/07/2019	6,1000	6,0000	6,0200	6,0600	76.006	460.065
02/07/2019	6,1400	6,0200	6,1200	6,0600	54.330	329.318
01/07/2019	6,2600	6,0600	6,1000	6,1000	66.331	407.116
28/06/2019	6,2400	6,0000	6,0000	6,0400	18.440	112.479
27/06/2019	6,3000	6,0600	6,3000	6,1600	18.294	113.234
26/06/2019	6,3600	6,2000	6,3400	6,2800	17.007	106.791
25/06/2019	6,4200	6,1200	6,2800	6,2400	50.720	316.380
24/06/2019	6,1300	5,9800	6,1000	6,0000	29.814	716.344
21/06/2019	6,0250	5,9500	5,9750	5,9500	28.492	679.283
20/06/2019	6,0000	5,9500	6,0000	5,9750	1.513	36.225
19/06/2019	6,0000	5,9500	6,0000	5,9750	604	14.408
18/06/2019	5,9750	5,9750	5,9750	5,9750	63	1.505
14/06/2019	6,0000	5,9000	5,9250	5,9750	15.486	370.431
13/06/2019	6,1250	5,9000	5,9750	5,9250	48.709	1.166.299
12/06/2019	6,0250	5,9500	5,9500	6,0000	36.842	885.354
11/06/2019	6,0000	5,9250	5,9500	5,9750	4.423	105.370
10/06/2019	5,9750	5,9000	5,9750	5,9500	8.148	193.803
07/06/2019	5,9500	5,8500	5,9000	5,8750	1.488	35.046
06/06/2019	5,8750	5,7500	5,7500	5,8750	14.669	342.053
05/06/2019	5,7750	5,7250	5,7250	5,7500	3.632	83.623
04/06/2019	5,7500	5,7000	5,7000	5,7500	2.856	65.617
03/06/2019	5,7750	5,6250	5,7250	5,7750	12.842	294.468
31/05/2019	5,7500	5,5500	5,5500	5,7250	9.234	210.759
30/05/2019	5,6250	5,4250	5,5500	5,6000	30.499	681.440
29/05/2019	5,8250	5,4250	5,7750	5,4250	35.666	800.356
28/05/2019	5,8750	5,7500	5,7500	5,7500	5.134	118.924
27/05/2019	6,0000	5,7250	5,8500	5,7500	8.336	194.518
24/05/2019	5,8750	5,8000	5,8000	5,8500	372	8.705
23/05/2019	5,8750	5,6000	5,7000	5,8750	3.760	86.198
22/05/2019	5,8750	5,7500	5,8500	5,7750	1.260	29.218
21/05/2019	5,9000	5,8750	5,9000	5,9000	530	12.499
20/05/2019	5,9500	5,8500	5,9000	5,8750	6.255	146.724
17/05/2019	6,4000	6,2000	6,2000	6,2250	7.691	192.484
16/05/2019	6,2500	6,1750	6,1750	6,2250	1.986	49.423
15/05/2019	6,2500	6,1500	6,2500	6,1750	4.995	124.584
14/05/2019	6,2500	6,1000	6,1000	6,2500	4.245	105.597
13/05/2019	6,1250	6,0000	6,1250	6,0750	1.901	46.249
10/05/2019	6,2500	5,9500	6,1250	6,0500	40.594	1.004.347
09/05/2019	6,2500	6,0250	6,1500	6,1250	3.964	97.820
08/05/2019	6,2750	6,1250	6,2750	6,1250	27.807	696.722
07/05/2019	6,2500	6,1750	6,2000	6,2250	980	24.382
06/05/2019	6,3250	6,1750	6,2000	6,2500	2.059	51.452
03/05/2019	6,5500	6,2750	6,5500	6,2750	1.704	43.038
02/05/2019	6,3750	6,2000	6,2000	6,3750	655	16.390
30/04/2019	6,3500	6,1500	6,3250	6,2500	4.808	121.159
25/04/2019	6,4750	6,2500	6,2500	6,2750	11.473	288.701
24/04/2019	6,3000	6,2000	6,2750	6,2500	7.925	198.298
23/04/2019	6,3750	6,2750	6,3250	6,2750	5.773	145.586
18/04/2019	6,4500	6,3250	6,4000	6,3250	1.570	40.115
17/04/2019	6,4250	6,3000	6,3250	6,3750	3.441	87.222
16/04/2019	6,5000	6,3000	6,3500	6,3000	9.369	238.383
15/04/2019	6,5000	6,2750	6,5000	6,3500	6.189	157.767
12/04/2019	6,4250	6,3000	6,3000	6,3250	3.225	82.084
11/04/2019	6,4250	6,2750	6,4000	6,4000	5.705	145.317
10/04/2019	6,4000	6,2750	6,3000	6,4000	1.278	32.418
09/04/2019	6,4500	6,2500	6,4000	6,4250	11.326	288.061
08/04/2019	6,5500	6,2000	6,2000	6,5000	2.590	66.423
05/04/2019	6,2750	6,1750	6,2000	6,2750	10.379	259.738
04/04/2019	6,2500	6,0000	6,0000	6,2000	7.524	186.401
03/04/2019	6,3250	5,7000	5,7000	5,9000	32.698	780.167
02/04/2019	5,5000	5,4000	5,4500	5,4500	5.433	118.442
01/04/2019	5,5000	5,4000	5,5000	5,4500	3.173	69.537
29/03/2019	5,4500	5,4000	5,4000	5,4000	10.577	228.575
28/03/2019	5,4500	5,3500	5,4500	5,3500	743	15.989
27/03/2019	5,5500	5,4500	5,5500	5,4500	520	11.378
26/03/2019	5,5500	5,4000	5,4000	5,5500	821	17.998
22/03/2019	5,6500	5,5000	5,5500	5,5500	2.442	54.215
21/03/2019	5,5500	5,4500	5,4500	5,5500	182	3.995
20/03/2019	5,5500	5,4500	5,5500	5,4500	414	9.066
19/03/2019	5,5000	5,4500	5,4500	5,5000	661	14.541
18/03/2019	5,5000	5,5000	5,5000	5,5000	209	4.598
15/03/2019	5,5000	5,4000	5,4500	5,5000	2.170	47.236
14/03/2019	5,4500	5,3500	5,3500	5,4500	1.392	30.274
13/03/2019	5,4500	5,4000	5,4000	5,4500	830	17.940
12/03/2019	5,4500	5,3500	5,4000	5,4500	990	21.417
08/03/2019	5,5000	5,5000	5,5000	5,5000	4	88
07/03/2019	5,5000	5,4000	5,4500	5,5000	554	12.064
06/03/2019	5,4500	5,4000	5,4000	5,4500	292	6.361
05/03/2019	5,4500	5,4500	5,4500	5,4500	198	4.316
04/03/2019	5,6500	5,4500	5,5000	5,5000	4.525	99.516
01/03/2019	5,5500	5,4500	5,5000	5,5000	1.022	22.511
28/02/2019	5,6500	5,4500	5,6500	5,6000	603	13.248
27/02/2019	5,6500	5,5000	5,6500	5,6000	3.803	83.674
26/02/2019	5,5000	5,4000	5,4500	5,5000	15.556	342.031
25/02/2019	5,5000	5,4500	5,5000	5,5000	957	21.052
22/02/2019	5,5000	5,4500	5,4500	5,5000	8	175
21/02/2019	5,7500	5,4500	5,6000	5,5000	7.720	171.174
20/02/2019	5,6000	5,4000	5,4500	5,5500	1.508	33.412
19/02/2019	5,5000	5,4500	5,4500	5,4500	415	9.047
18/02/2019	5,5000	5,4500	5,4500	5,4500	1.528	33.312
15/02/2019	5,5000	5,4500	5,5000	5,5000	12	262
14/02/2019	5,5500	5,4000	5,4000	5,5000	10.864	238.865
13/02/2019	5,4500	5,4000	5,4000	5,4000	1.052	22.805
12/02/2019	5,5000	5,4000	5,4000	5,5000	10.136	221.124
11/02/2019	5,5000	5,4500	5,4500	5,5000	1.064	23.394
08/02/2019	5,5500	5,4500	5,5500	5,5000	1.779	38.841
07/02/2019	5,5000	5,5000	5,5000	5,5000	220	4.840
06/02/2019	5,5000	5,5000	5,5000	5,5000	15.292	336.424
05/02/2019	5,5500	5,4500	5,5000	5,4500	4.169	91.637
04/02/2019	5,5500	5,5000	5,5000	5,5000	31.656	696.440
01/02/2019	5,5000	5,4500	5,4500	5,5000	19.895	435.723
31/01/2019	5,6000	5,4500	5,6000	5,5000	30.960	681.250
30/01/2019	5,5500	5,5000	5,5000	5,5500	118.541	2.608.054
29/01/2019	5,5000	5,4500	5,4500	5,5000	65	1.426
28/01/2019	5,6000	5,4500	5,5500	5,4500	27.598	607.767
25/01/2019	5,5500	5,5500	5,5500	5,5500	2	44
24/01/2019	5,5500	5,5000	5,5500	5,5500	50	1.104
23/01/2019	5,5500	5,4000	5,5000	5,5500	3.534	76.450
22/01/2019	5,6500	5,4500	5,4500	5,6500	243	5.393
21/01/2019	5,5000	5,4500	5,4500	5,4500	1.370	30.076
18/01/2019	5,4500	5,4000	5,4500	5,4000	9.757	211.713
17/01/2019	5,4500	5,3500	5,4500	5,4500	153	3.304
16/01/2019	5,5000	5,4000	5,4500	5,4500	967	21.071
15/01/2019	5,4500	5,3500	5,3500	5,4500	1.001	21.690
14/01/2019	5,4500	5,2500	5,4500	5,4500	7.523	162.338
11/01/2019	5,5500	5,4500	5,5500	5,5000	24.163	533.584
10/01/2019	5,6000	5,5000	5,6000	5,5500	1.122	24.893
09/01/2019	5,6000	5,5500	5,5500	5,6000	279	6.243
08/01/2019	5,6500	5,6000	5,6000	5,6000	288	6.460
07/01/2019	5,6500	5,5500	5,6000	5,6000	8.299	187.106
04/01/2019	5,7000	5,6000	5,6500	5,6000	208	4.687
03/01/2019	5,6500	5,6000	5,6000	5,6500	286	6.413
02/01/2019	5,6000	5,6000	5,6000	5,6000	20.153	453.440
31/12/2018	5,6000	5,5000	5,6000	5,5000	43	954
28/12/2018	5,7500	5,4500	5,4500	5,7000	151	3.456
27/12/2018	5,6000	5,4000	5,6000	5,6000	593	13.072
21/12/2018	5,6000	5,6000	5,6000	5,6000	123	2.755
20/12/2018	5,7000	5,6000	5,6000	5,6500	58	1.308
19/12/2018	5,6500	5,6500	5,6500	5,6500	4	90
18/12/2018	5,6500	5,6000	5,6500	5,6500	120	2.710
17/12/2018	5,7500	5,6500	5,6500	5,7500	15.774	362.754
14/12/2018	5,6500	5,6000	5,6000	5,6500	308	6.956
13/12/2018	5,8000	5,6000	5,7500	5,6000	2.442	55.899
12/12/2018	5,7500	5,7000	5,7500	5,7000	10.859	249.437
11/12/2018	5,8000	5,6500	5,7000	5,7500	1.942	44.508
10/12/2018	5,7000	5,6000	5,6000	5,7000	1.896	43.207
07/12/2018	5,8000	5,6500	5,7500	5,6500	1.116	25.822
06/12/2018	5,8000	5,5000	5,7500	5,8000	3.078	69.158
05/12/2018	5,8000	5,7000	5,8000	5,7500	1.562	35.941
04/12/2018	5,9000	5,8000	5,8500	5,8500	360	8.473
03/12/2018	5,9500	5,7500	5,7500	5,9000	3.861	90.841
30/11/2018	5,7000	5,7000	5,7000	5,7000	23	524
29/11/2018	5,7500	5,7000	5,7000	5,7000	103	2.358
28/11/2018	5,7500	5,7500	5,7500	5,7500	250	5.750
27/11/2018	5,8000	5,7000	5,7000	5,8000	312	7.193
26/11/2018	5,8000	5,5000	5,6500	5,8000	2.203	49.914
23/11/2018	5,8000	5,7000	5,7500	5,7000	204	4.693
22/11/2018	5,7500	5,5500	5,6000	5,7500	1.770	39.917
21/11/2018	5,6000	5,6000	5,6000	5,6000	153	3.427
20/11/2018	5,7000	5,5000	5,5500	5,6000	2.742	61.481
19/11/2018	5,7000	5,5500	5,6500	5,6000	2.660	59.666
16/11/2018	5,8000	5,6500	5,8000	5,6500	360	8.288
15/11/2018	5,8500	5,6500	5,6500	5,8000	5.785	133.851
14/11/2018	5,7000	5,5500	5,5500	5,7000	137	3.081
13/11/2018	5,6000	5,5500	5,5500	5,6000	92	2.046
12/11/2018	5,7000	5,4500	5,6500	5,5000	7.814	172.216
09/11/2018	5,7500	5,6000	5,6000	5,6500	1.206	27.356
08/11/2018	5,6000	5,5500	5,5500	5,6000	83	1.852
07/11/2018	5,7000	5,5000	5,5000	5,7000	712	16.225
06/11/2018	5,5000	5,5000	5,5000	5,5000	390	8.580
05/11/2018	5,6000	5,4500	5,5000	5,5500	2.759	61.044
02/11/2018	5,9500	5,6500	5,6500	5,7000	4.230	97.899
01/11/2018	0,0000	0,0000	0,0000	5,7000	0	0
31/10/2018	5,7000	5,5500	5,5500	5,7000	936	20.961
30/10/2018	5,5500	5,4500	5,5500	5,5500	625	13.809
29/10/2018	5,6000	5,5000	5,5000	5,6000	1.114	24.660
26/10/2018	5,5500	5,3000	5,5500	5,5000	392	8.562
25/10/2018	5,4000	5,3500	5,4000	5,4000	47	1.014
24/10/2018	5,4500	5,3500	5,3500	5,3500	160	3.436
23/10/2018	5,4000	5,3000	5,3000	5,4000	344	7.406
22/10/2018	5,4000	5,1500	5,4000	5,4000	2.776	58.408
19/10/2018	5,4000	5,3500	5,4000	5,3500	916	19.697
18/10/2018	5,5000	5,4000	5,5000	5,5000	356	7.748
17/10/2018	5,6000	5,4000	5,6000	5,5000	1.254	27.580
16/10/2018	5,5500	5,3500	5,5000	5,5000	1.646	36.150
15/10/2018	5,3000	5,3000	5,3000	5,3000	817	17.320
12/10/2018	5,3500	5,2000	5,2000	5,3500	4.164	88.035
11/10/2018	5,2500	5,1000	5,1000	5,2000	2.243	46.571
10/10/2018	5,3000	5,2000	5,3000	5,2500	7.010	147.861
09/10/2018	5,4000	5,2500	5,4000	5,3000	4.289	90.954
08/10/2018	5,4500	5,3500	5,4500	5,4000	6.045	130.564
05/10/2018	5,5500	5,5000	5,5500	5,5000	350	7.720
04/10/2018	5,5500	5,4500	5,5000	5,5500	143	3.123
03/10/2018	5,5500	5,4500	5,5000	5,5500	68	1.486
02/10/2018	5,5000	5,5000	5,5000	5,5000	40	880
01/10/2018	5,6000	5,6000	5,6000	5,6000	37	828
28/09/2018	5,7000	5,4500	5,6500	5,6000	1.212	26.729
27/09/2018	5,7000	5,5000	5,5500	5,6500	316	7.049
26/09/2018	5,7000	5,5500	5,5500	5,6000	586	13.160
25/09/2018	5,7500	5,5500	5,6000	5,6500	12.989	290.437
24/09/2018	5,6500	5,5500	5,6000	5,6500	420	9.364
21/09/2018	5,6500	5,5500	5,5500	5,6500	2.400	54.078
20/09/2018	5,5500	5,4500	5,4500	5,5500	1.954	42.986
19/09/2018	5,5000	5,4500	5,4500	5,4500	2.029	44.234
18/09/2018	5,5000	5,4500	5,4500	5,4500	519	11.317
17/09/2018	5,5000	5,5000	5,5000	5,5000	32	704
14/09/2018	5,5500	5,4500	5,5500	5,5000	456	9.992
13/09/2018	5,6500	5,5000	5,5000	5,5000	5.052	112.193
12/09/2018	5,5000	5,3500	5,3500	5,4500	9.083	197.993
11/09/2018	5,4000	5,4000	5,4000	5,4000	22	475
10/09/2018	5,4500	5,4000	5,4500	5,4500	147	3.183
07/09/2018	5,4500	5,4000	5,4000	5,4000	17.147	373.515
06/09/2018	5,4500	5,4000	5,4000	5,4500	275	5.942
05/09/2018	5,5000	5,4000	5,4000	5,4500	5.816	126.729
04/09/2018	5,4500	5,4000	5,4000	5,4000	1.448	31.344
03/09/2018	5,7500	5,4500	5,4500	5,4500	12.995	294.491
31/08/2018	5,7000	5,4500	5,4500	5,4500	3.903	85.370
30/08/2018	5,5000	5,4500	5,4500	5,4500	6.821	148.698
29/08/2018	5,4500	5,4000	5,4500	5,4500	1.902	41.363
28/08/2018	5,4500	5,3500	5,4000	5,4500	599	12.964
27/08/2018	5,5000	5,3500	5,4500	5,3500	3.297	71.633
24/08/2018	5,7000	5,4500	5,4500	5,4500	7.689	171.613
23/08/2018	5,7000	5,2500	5,3000	5,5000	8.549	183.966
22/08/2018	5,3500	5,3000	5,3500	5,3000	534	11.363
21/08/2018	5,5000	5,3500	5,4000	5,3500	482	10.452
20/08/2018	5,6500	5,5000	5,6500	5,5000	616	13.827
17/08/2018	5,6500	5,5500	5,6000	5,6000	175	3.903
16/08/2018	5,6500	5,6000	5,6500	5,6000	246	5.530
14/08/2018	5,7500	5,7000	5,7000	5,7500	334	7.615
13/08/2018	5,7500	5,7000	5,7000	5,7500	102	2.326
10/08/2018	5,7500	5,6500	5,7000	5,7500	575	13.017
09/08/2018	5,7500	5,7000	5,7000	5,7500	8	182
08/08/2018	5,7500	5,6500	5,7000	5,7500	392	8.927
07/08/2018	5,7500	5,6500	5,6500	5,7500	762	17.343
06/08/2018	5,8000	5,7000	5,7500	5,7000	298	6.808
03/08/2018	5,7500	5,6500	5,7000	5,7500	586	13.341
02/08/2018	5,8000	5,5000	5,8000	5,7500	3.019	68.233
01/08/2018	5,8500	5,8500	5,8500	5,8500	1.467	34.327
31/07/2018	5,9500	5,6000	5,7500	5,9000	5.092	119.145
30/07/2018	5,8000	5,6000	5,6500	5,8000	3.432	77.781
27/07/2018	5,7000	5,6500	5,7000	5,7000	78	1.767
26/07/2018	5,7000	5,6000	5,7000	5,7000	3.597	81.265
25/07/2018	5,7000	5,6500	5,6500	5,7000	421	9.515
24/07/2018	5,6500	5,6500	5,6500	5,6500	64	1.446
23/07/2018	5,7000	5,7000	5,7000	5,7000	8	182
20/07/2018	5,7000	5,6000	5,6000	5,7000	550	12.448
19/07/2018	5,6500	5,5000	5,6500	5,6000	812	18.256
18/07/2018	5,7000	5,6000	5,7000	5,7000	1.352	30.612
17/07/2018	5,7500	5,6500	5,6500	5,7000	444	10.085
16/07/2018	5,7000	5,6500	5,7000	5,7000	1.199	27.294
13/07/2018	5,8000	5,6000	5,6000	5,8000	92	2.068
12/07/2018	5,7000	5,7000	5,7000	5,7000	189	4.309
11/07/2018	5,7000	5,6500	5,7000	5,7000	21	476
10/07/2018	5,8000	5,7000	5,7500	5,7000	110	2.515
09/07/2018	5,7500	5,6500	5,6500	5,7500	307	6.965
06/07/2018	5,7000	5,6000	5,7000	5,6500	789	17.939
05/07/2018	5,8000	5,5500	5,5500	5,8000	161	3.693
04/07/2018	5,8000	5,7000	5,7000	5,8000	105	2.414
03/07/2018	5,8000	5,7000	5,7500	5,8000	578	13.353
02/07/2018	5,9000	5,7000	5,9000	5,7500	7.434	174.746
29/06/2018	0,0000	0,0000	0,0000	5,9500	0	0
28/06/2018	5,9500	5,9000	5,9000	5,9500	466	11.004
27/06/2018	5,9500	5,8000	5,9000	5,9500	406	9.561
26/06/2018	5,9500	5,7500	5,9500	5,9000	839	19.629
25/06/2018	0,0000	0,0000	0,0000	5,8000	0	0
22/06/2018	5,8500	5,7000	5,8500	5,8000	5.076	117.742
21/06/2018	5,9500	5,7500	5,7500	5,9000	554	13.137
20/06/2018	5,9500	5,7000	5,7500	5,9000	1.893	44.170
19/06/2018	5,7500	5,7000	5,7000	5,7500	210	4.828
18/06/2018	5,7500	5,7000	5,7000	5,7500	446	10.211
15/06/2018	0,0000	0,0000	0,0000	5,7000	0	0
14/06/2018	5,7000	5,6000	5,6000	5,7000	187	4.196
13/06/2018	5,6500	5,3000	5,6500	5,6500	1.686	37.529
12/06/2018	0,0000	0,0000	0,0000	5,6500	0	0
11/06/2018	5,7000	5,6500	5,7000	5,6500	345	7.838
08/06/2018	5,8000	5,6500	5,6500	5,8000	331	7.647
07/06/2018	5,8000	5,7500	5,7500	5,8000	105	2.432
06/06/2018	5,8500	5,6500	5,7000	5,8500	325	7.437
05/06/2018	5,8500	5,7500	5,7500	5,7500	1.198	27.678
04/06/2018	5,9000	5,9000	5,9000	5,9000	46	1.085
01/06/2018	5,9000	5,7500	5,7500	5,9000	1.674	39.099
31/05/2018	5,7500	5,5000	5,5000	5,6500	305	6.929
30/05/2018	5,7500	5,6500	5,6500	5,7000	4.430	101.514
29/05/2018	5,7000	5,5500	5,5500	5,7000	1.419	31.939
25/05/2018	5,8500	5,7500	5,8500	5,8000	2.300	53.176
24/05/2018	5,8000	5,7000	5,8000	5,7000	2.378	54.837
23/05/2018	5,9500	5,7500	5,8500	5,9500	3.545	82.543
22/05/2018	5,9500	5,7500	5,7500	5,9500	6.514	151.665
21/05/2018	6,0000	5,7500	5,7500	6,0000	549	13.085
18/05/2018	6,0000	5,8000	6,0000	6,0000	3.390	80.986
17/05/2018	6,0000	5,9000	6,0000	6,0000	516	12.349
16/05/2018	6,1500	6,0000	6,0000	6,1500	11.425	280.964
15/05/2018	6,1500	6,1000	6,1500	6,1500	3.757	92.190
14/05/2018	6,2500	6,1500	6,1500	6,1500	894	22.144
11/05/2018	6,1500	6,1500	6,1500	6,1500	700	17.220
10/05/2018	6,1500	5,9500	5,9500	6,1500	10.026	246.626
09/05/2018	6,0500	5,9500	5,9500	6,0500	374	9.024
08/05/2018	6,0000	5,9000	6,0000	5,9000	596	14.253
07/05/2018	6,0500	6,0500	6,0500	6,0500	357	8.639
04/05/2018	6,1500	6,0000	6,0000	6,1000	15.040	366.972
03/05/2018	6,2000	6,0000	6,0000	6,1500	4.025	98.215
02/05/2018	6,2000	6,0500	6,2000	6,1500	49	1.198
30/04/2018	6,2000	6,1500	6,1500	6,2000	18.305	450.555
27/04/2018	6,1500	5,8500	5,9000	6,1500	3.773	91.672
26/04/2018	6,0000	5,8500	5,8500	5,9500	1.686	40.018
25/04/2018	5,9000	5,8500	5,8500	5,8500	1.381	32.340
24/04/2018	5,8500	5,8000	5,8000	5,8500	570	13.330
23/04/2018	5,9500	5,8000	5,8000	5,9000	19.593	461.745
20/04/2018	5,9500	5,7500	5,9500	5,8000	1.543	35.767
19/04/2018	5,9000	5,8500	5,9000	5,8500	7.778	182.199
18/04/2018	5,9500	5,8500	5,9500	5,9000	304	7.158
17/04/2018	5,9500	5,9000	5,9000	5,9500	240	5.711
16/04/2018	5,9500	5,8500	5,8500	5,9000	4.099	96.369
13/04/2018	5,8500	5,8000	5,8000	5,8500	1.523	35.413
12/04/2018	5,8500	5,7500	5,8000	5,8000	1.302	30.296
11/04/2018	5,8500	5,8000	5,8000	5,8000	595	13.808
10/04/2018	5,9000	5,7500	5,7500	5,8500	2.107	49.455
05/04/2018	5,8500	5,7500	5,7500	5,7500	6.513	149.810
04/04/2018	5,7500	5,7500	5,7500	5,7500	341	7.843
03/04/2018	5,8500	5,6000	5,7000	5,7500	1.462	33.469
29/03/2018	5,8000	5,7000	5,7500	5,7000	6.013	138.243
28/03/2018	5,8500	5,7500	5,8500	5,8000	3.480	81.086
27/03/2018	5,9000	5,7500	5,9000	5,8500	1.122	26.077
26/03/2018	5,9500	5,7000	5,9500	5,8000	48.584	1.118.821
23/03/2018	6,2500	5,8500	6,1000	6,1000	1.782.656	40.334.396
22/03/2018	6,2500	6,2500	6,2500	6,2500	321	8.025
21/03/2018	6,2500	6,1500	6,1500	6,2500	60	1.484
20/03/2018	6,3000	6,1500	6,1500	6,3000	77	1.919
19/03/2018	6,2500	5,9500	6,1000	6,2500	463	11.237
16/03/2018	6,1000	6,1000	6,1000	6,1000	200	4.880
15/03/2018	6,2500	6,0000	6,0500	6,0500	212	5.111
14/03/2018	6,0500	6,0000	6,0500	6,0500	715	17.259
13/03/2018	6,2500	6,1000	6,1500	6,1500	61	1.503
12/03/2018	6,5000	5,9500	5,9500	6,3000	3.388	84.001
09/03/2018	5,9500	5,9500	5,9500	5,9500	72	1.713
08/03/2018	6,0500	6,0500	6,0500	6,0500	219	5.299
07/03/2018	6,1000	6,0000	6,0500	6,0500	650	15.669
06/03/2018	6,0500	6,0000	6,0500	6,0500	206	4.965
05/03/2018	6,2500	6,0500	6,2500	6,1500	34	839
02/03/2018	6,2500	6,0500	6,0500	6,2500	208	5.171
01/03/2018	6,2000	6,0500	6,0500	6,0500	780	19.296
28/02/2018	6,2000	6,1000	6,1000	6,2000	149	3.692
27/02/2018	6,3000	6,3000	6,3000	6,3000	156	3.931
26/02/2018	6,3500	6,2500	6,2500	6,3000	896	22.528
23/02/2018	6,5000	6,0500	6,0500	6,3000	797	20.084
22/02/2018	6,5000	6,0500	6,1000	6,3000	20.998	513.980
21/02/2018	6,1000	6,0000	6,0000	6,1000	130	3.132
20/02/2018	6,1500	6,0000	6,0000	6,1000	187	4.551
16/02/2018	6,2500	6,0000	6,0000	6,0000	10.398	254.703
15/02/2018	6,2500	6,1500	6,1500	6,2500	5.000	124.956
14/02/2018	6,0500	6,0000	6,0000	6,0500	890	21.472
13/02/2018	6,2000	6,2000	6,2000	6,0500	1	24
12/02/2018	6,3000	6,0500	6,1000	6,0500	293	7.130
09/02/2018	0,0000	0,0000	0,0000	6,2500	0	0
08/02/2018	6,2500	6,1000	6,1000	6,2500	447	10.925
07/02/2018	6,3500	6,0000	6,3500	6,1000	414	10.185
06/02/2018	6,5000	6,0000	6,0000	6,2000	30.495	761.656
05/02/2018	6,0500	6,0000	6,0000	6,0500	431	10.370
02/02/2018	6,0500	6,0000	6,0000	6,0500	424	10.254
01/02/2018	6,0500	6,0500	6,0500	6,0500	145	3.509
31/01/2018	6,1000	6,0000	6,1000	6,0000	234	5.660
30/01/2018	6,2000	6,0000	6,1000	6,0500	2.347	57.221
29/01/2018	6,1000	6,0500	6,0500	6,1000	1.118	27.251
26/01/2018	6,0000	6,0000	6,0000	6,0000	26	624
25/01/2018	6,1500	6,1500	6,1500	6,0000	2	49
24/01/2018	6,0000	5,9500	5,9500	6,0000	706	16.864
23/01/2018	6,1000	5,8000	5,8000	5,9500	319	7.620
22/01/2018	6,1500	5,6500	5,6500	5,9500	316	7.527
19/01/2018	0,0000	0,0000	0,0000	5,8500	0	0
18/01/2018	5,8500	5,8500	5,8500	5,8500	40	936
17/01/2018	6,1000	5,8500	6,1000	5,9000	499	11.790
16/01/2018	6,1000	5,8500	5,8500	6,0500	160	3.878
15/01/2018	6,2000	6,0500	6,0500	6,1000	916	22.176
12/01/2018	6,0500	5,9500	5,9500	6,0500	547	13.037
11/01/2018	6,1000	5,9500	6,1000	5,9500	172	4.139
10/01/2018	6,1000	5,9500	6,0000	6,0000	20.324	491.790
09/01/2018	5,9500	5,9000	5,9500	5,9500	353	8.378
08/01/2018	5,9000	5,8500	5,8500	5,9000	111	2.619
05/01/2018	6,0000	5,7500	5,7500	5,9000	496	11.710
04/01/2018	6,0000	5,8500	5,8500	5,9500	80	1.902
03/01/2018	6,0000	5,7500	5,7500	5,8500	277	6.471
02/01/2018	6,0000	6,0000	6,0000	5,8500	20	480
29/12/2017	0,0000	0,0000	0,0000	5,8500	0	0
28/12/2017	5,9000	5,7000	5,7000	5,8500	74	1.734
27/12/2017	5,9000	5,2500	5,2500	5,8500	2.468	56.359
22/12/2017	5,6000	5,6000	5,6000	5,6000	40	896
21/12/2017	5,7000	5,7000	5,7000	5,6000	62	1.413
20/12/2017	5,8500	5,5000	5,5000	5,6000	294	6.736
19/12/2017	5,7000	5,7000	5,7000	5,7000	250	5.700
18/12/2017	5,8500	5,8500	5,8500	5,8500	10	234
15/12/2017	0,0000	0,0000	0,0000	5,7500	0	0
14/12/2017	0,0000	0,0000	0,0000	5,7500	0	0
13/12/2017	0,0000	0,0000	0,0000	5,7500	0	0
12/12/2017	5,9000	5,9000	5,9000	5,7500	261	6.159
11/12/2017	5,8500	5,7000	5,8500	5,7500	442	10.156
08/12/2017	5,8750	5,6750	5,8750	5,8150	368	8.559
07/12/2017	5,9000	5,6750	5,6750	5,8750	246	5.760
06/12/2017	5,6775	5,6750	5,6775	5,6775	133	3.020
05/12/2017	5,7000	5,6650	5,7000	5,6950	113	2.574
04/12/2017	0,0000	0,0000	0,0000	5,6700	0	0
01/12/2017	5,6700	5,6700	5,6700	5,6700	46	1.043
30/11/2017	5,7575	5,7575	5,7575	5,7575	15	345
29/11/2017	6,0000	5,8125	5,8125	5,8750	1.846	43.359
28/11/2017	5,9750	5,6525	5,6525	5,6750	14	317
27/11/2017	5,9250	5,8325	5,9250	5,8750	904	21.199
24/11/2017	5,7200	5,6250	5,7200	5,6700	226	5.126
23/11/2017	5,7200	5,7200	5,7200	5,7200	13	297
22/11/2017	0,0000	0,0000	0,0000	5,7200	0	0
21/11/2017	5,7225	5,7150	5,7150	5,7200	93	2.128
20/11/2017	5,8875	5,7025	5,7025	5,8875	5.146	120.936
17/11/2017	0,0000	0,0000	0,0000	5,8750	0	0
16/11/2017	5,9000	5,8500	5,8750	5,8750	878	20.630
15/11/2017	5,8975	5,6275	5,6775	5,8975	563	12.777
14/11/2017	5,9000	5,8750	5,8750	5,8950	150	3.537
13/11/2017	5,8750	5,8725	5,8725	5,8750	640	15.039
10/11/2017	5,7000	5,7000	5,7000	5,7000	136	3.100
09/11/2017	0,0000	0,0000	0,0000	5,8750	0	0
08/11/2017	0,0000	0,0000	0,0000	5,8750	0	0
07/11/2017	5,9050	5,7600	5,9000	5,8750	709	16.613
06/11/2017	6,0000	5,8275	5,8750	5,8825	834	19.624
03/11/2017	5,7000	5,6975	5,6975	5,7000	46	1.048
02/11/2017	5,9000	5,7000	5,7000	5,7550	109	2.509
01/11/2017	5,8725	5,7775	5,7775	5,8600	770	17.916
31/10/2017	5,8750	5,6500	5,6500	5,7775	786	18.047
30/10/2017	5,6500	5,6500	5,6500	5,6500	515	11.639
27/10/2017	5,8250	5,6500	5,7275	5,6500	417	9.579
26/10/2017	5,7500	5,7000	5,7500	5,7150	66	1.508
25/10/2017	0,0000	0,0000	0,0000	5,8750	0	0
24/10/2017	5,8750	5,8750	5,8750	5,8750	1.150	27.025
23/10/2017	5,8750	5,8750	5,8750	5,8750	1.002	23.547
20/10/2017	5,8750	5,8475	5,8475	5,8750	660	15.486
19/10/2017	5,7100	5,6750	5,6775	5,6750	220	4.997
18/10/2017	0,0000	0,0000	0,0000	5,8525	0	0
17/10/2017	5,8750	5,6450	5,6450	5,8525	367	8.590
16/10/2017	5,8750	5,6375	5,6400	5,8750	1.603	37.125
13/10/2017	0,0000	0,0000	0,0000	5,7625	0	0
12/10/2017	5,7750	5,6375	5,6500	5,7625	277	6.343
11/10/2017	0,0000	0,0000	0,0000	5,7000	0	0
10/10/2017	5,7000	5,7000	5,7000	5,7000	75	1.710
09/10/2017	0,0000	0,0000	0,0000	5,8350	0	0
06/10/2017	0,0000	0,0000	0,0000	5,8350	0	0
05/10/2017	5,8750	5,7125	5,7125	5,8350	160	3.734
04/10/2017	5,8000	5,6250	5,8000	5,6325	462	10.466
03/10/2017	5,8750	5,7250	5,7600	5,8300	101	2.325
02/10/2017	6,0000	5,7250	6,0000	5,7250	572	13.165
29/09/2017	5,7500	5,7500	5,7500	5,7500	2.592	59.616
28/09/2017	5,8750	5,8750	5,8750	5,8750	50	1.175
27/09/2017	5,7275	5,7275	5,7275	5,7275	6	137
26/09/2017	6,0000	5,7500	5,8750	5,9250	24.177	577.755
25/09/2017	5,8750	5,7250	5,8250	5,8750	3.343	77.026
22/09/2017	5,7375	5,7375	5,7375	5,7375	13	298
21/09/2017	5,9750	5,7500	5,8750	5,8675	2.153	50.568
20/09/2017	5,8750	5,6750	5,7500	5,7675	3.039	70.096
19/09/2017	6,0000	5,8750	5,8750	5,8750	22.899	548.438
18/09/2017	5,9500	5,7750	5,9500	5,8750	4.283	99.769
15/09/2017	5,8650	5,8650	5,8650	5,8650	40	938
14/09/2017	5,8750	5,7500	5,8750	5,8575	986	23.100
13/09/2017	5,8750	5,3250	5,3250	5,8750	52.598	1.210.413
12/09/2017	5,7500	5,5250	5,7500	5,6300	136	3.062
11/09/2017	5,8750	5,5025	5,7500	5,5025	111	2.561
08/09/2017	5,7500	5,7500	5,7500	5,7500	933	21.459
07/09/2017	5,7500	5,2500	5,7375	5,7500	3.101	71.239
06/09/2017	0,0000	0,0000	0,0000	5,7300	0	0
05/09/2017	5,7300	5,5000	5,5750	5,7300	280	6.273
04/09/2017	5,7500	5,6750	5,6750	5,6825	626	14.231
01/09/2017	5,7500	5,7500	5,7500	5,7500	13	299
31/08/2017	5,7500	5,7500	5,7500	5,7500	15	345
30/08/2017	5,7500	5,5275	5,6375	5,5275	266	6.096
29/08/2017	5,6375	5,5875	5,5875	5,6300	244	5.468
28/08/2017	5,6000	5,5375	5,5375	5,5925	521	11.653
25/08/2017	5,5800	5,5800	5,5800	5,5800	128	2.856
24/08/2017	5,7750	5,7500	5,7500	5,7750	253	5.826
23/08/2017	5,7500	5,7375	5,7375	5,7500	276	6.337
22/08/2017	5,7525	5,7375	5,7375	5,7525	100	2.299
21/08/2017	0,0000	0,0000	0,0000	5,7375	0	0
18/08/2017	5,7500	5,7375	5,7500	5,7375	20	459
17/08/2017	5,7500	5,7500	5,7500	5,7500	700	16.100
16/08/2017	5,5000	5,4375	5,4375	5,5000	1.289	28.237
14/08/2017	5,2500	5,1875	5,1875	5,2500	2.042	42.379
11/08/2017	5,1375	5,1375	5,1375	5,1375	530	10.891
10/08/2017	5,2500	5,1250	5,2500	5,1350	63	1.293
09/08/2017	5,1275	5,1275	5,1275	5,1275	12	246
08/08/2017	5,1500	5,1125	5,1500	5,1325	1.439	29.538
07/08/2017	5,3000	5,2500	5,2750	5,2750	58	1.223
04/08/2017	5,2750	5,2500	5,2500	5,2750	800	16.817
03/08/2017	5,1375	5,1375	5,1375	5,1375	34	698
02/08/2017	0,0000	0,0000	0,0000	5,1500	0	0
01/08/2017	5,1500	5,1400	5,1400	5,1500	105	2.162
31/07/2017	5,1375	5,1375	5,1375	5,1375	106	2.178
28/07/2017	5,2500	5,1250	5,1250	5,1500	183	3.756
27/07/2017	5,1500	5,1250	5,1250	5,1275	560	11.484
26/07/2017	5,1625	5,1250	5,1625	5,1625	2.010	41.252
25/07/2017	5,2500	5,1250	5,1425	5,1625	413	8.536
24/07/2017	5,1625	5,1625	5,1625	5,1625	50	1.032
21/07/2017	5,2525	5,1275	5,1275	5,2500	215	4.513
20/07/2017	5,1275	5,1275	5,1275	5,1275	75	1.538
19/07/2017	5,1275	5,1275	5,1275	5,1275	67	1.374
18/07/2017	5,0250	5,0000	5,0000	5,0250	25.316	508.820
17/07/2017	5,1500	5,0000	5,1250	5,0325	527	10.610
14/07/2017	5,3775	5,0025	5,3775	5,1250	465	9.617
13/07/2017	5,4000	5,3750	5,3750	5,3775	1.557	33.484
12/07/2017	5,3750	5,3750	5,3750	5,3750	267	5.740
11/07/2017	5,3750	5,3750	5,3750	5,3750	150	3.225
10/07/2017	5,3250	5,3000	5,3000	5,3000	1.030	21.877
07/07/2017	5,4375	5,2525	5,4375	5,3225	237	5.039
06/07/2017	5,3250	5,2500	5,2500	5,3225	100	2.116
05/07/2017	5,2500	5,0625	5,0625	5,2500	741	15.298
04/07/2017	5,0775	5,0175	5,0750	5,0500	1.213	24.502
03/07/2017	5,0750	5,0000	5,0500	5,0125	1.366	27.387
30/06/2017	5,0875	5,0000	5,0000	5,0350	1.152	23.203
29/06/2017	5,0750	4,9750	5,0500	5,0375	2.796	56.344
28/06/2017	5,0250	4,9750	5,0000	5,0250	156	3.131
27/06/2017	5,0500	5,0000	5,0000	5,0500	2.059	41.296
26/06/2017	5,0250	4,6500	4,6500	5,0175	34.543	673.953
23/06/2017	4,7500	4,6000	4,6250	4,7500	10.156	187.910
22/06/2017	4,6000	4,3750	4,3750	4,6000	17.043	302.908
21/06/2017	4,3750	4,1375	4,3750	4,3500	605	10.575
20/06/2017	4,3750	4,2000	4,2000	4,2925	645	11.073
19/06/2017	4,2500	4,1250	4,1750	4,2500	3.493	59.251
16/06/2017	4,2000	4,1750	4,2000	4,1775	580	9.699
15/06/2017	4,2250	4,1250	4,1250	4,2250	1.179	19.624
14/06/2017	4,2250	4,2250	4,2250	4,2250	246	4.157
13/06/2017	4,1725	4,1725	4,1725	4,1725	500	8.345
12/06/2017	4,2325	4,1550	4,2325	4,2300	191	3.232
09/06/2017	4,2500	4,1375	4,1375	4,2325	388	6.487
08/06/2017	4,1225	4,0750	4,0750	4,1225	231	3.767
07/06/2017	4,1250	4,0750	4,0775	4,1250	203	3.309
06/06/2017	4,2200	4,1250	4,1250	4,1750	804	13.266
02/06/2017	4,2200	4,1250	4,2200	4,1275	1.693	27.976
01/06/2017	4,2475	4,2000	4,2000	4,2200	111	1.867
31/05/2017	4,2450	4,1350	4,1350	4,2450	353	5.982
30/05/2017	4,2200	4,1250	4,1775	4,1975	231	3.819
29/05/2017	4,2500	4,0875	4,2500	4,2250	225	3.762
26/05/2017	4,2500	4,1500	4,2500	4,2500	3.345	56.850
25/05/2017	4,2425	4,2425	4,2425	4,2425	2	33
24/05/2017	4,2500	4,2475	4,2475	4,2500	1.015	17.254
23/05/2017	4,2475	4,0800	4,0800	4,2475	57	934
22/05/2017	4,2500	4,1750	4,2225	4,2475	1.550	26.292
19/05/2017	4,2225	4,2225	4,2225	4,2225	2	33
18/05/2017	4,2500	4,1000	4,2500	4,2150	280	4.721
17/05/2017	4,1450	4,1450	4,1450	4,1450	100	1.658
16/05/2017	4,1450	4,1375	4,1375	4,1450	113	1.871
15/05/2017	4,1400	4,1250	4,1250	4,1400	126	2.080
12/05/2017	4,2000	3,9775	3,9775	4,2000	64.444	1.062.069
11/05/2017	4,1250	4,0275	4,1250	4,0275	924	15.224
10/05/2017	4,1250	4,0000	4,0375	4,1250	119	1.960
09/05/2017	4,1250	3,9925	3,9925	4,0375	15	241
08/05/2017	4,1250	3,9650	3,9650	4,1100	7.501	123.342
05/05/2017	4,0000	3,9250	3,9625	3,9650	1.161	18.331
04/05/2017	4,0000	3,8850	3,8850	3,9625	10.223	163.112
03/05/2017	3,9750	3,8750	3,8750	3,8800	35	543
02/05/2017	3,8750	3,8625	3,8750	3,8725	13	201
28/04/2017	3,8500	3,8500	3,8500	3,8500	145	2.233
27/04/2017	3,8625	3,8500	3,8625	3,8500	10.000	154.002
26/04/2017	3,9125	3,8500	3,8525	3,8550	504	7.776
25/04/2017	0,0000	0,0000	0,0000	3,9500	0	0
24/04/2017	3,9500	3,8750	3,9025	3,9500	676	10.534
21/04/2017	0,0000	0,0000	0,0000	3,9750	0	0
20/04/2017	3,9750	3,8500	3,8500	3,9750	663	10.279
19/04/2017	3,8750	3,8500	3,8625	3,8750	6.054	93.833
18/04/2017	3,8750	3,8500	3,8500	3,8700	1.876	29.040
13/04/2017	3,8750	3,7500	3,7500	3,8550	502	7.741
12/04/2017	3,8000	3,7500	3,7500	3,8000	508	7.621
11/04/2017	3,7525	3,7525	3,7525	3,7525	1.737	26.072
10/04/2017	3,7500	3,7150	3,7500	3,7475	1.297	19.438
07/04/2017	3,7050	3,7025	3,7025	3,7025	32	474
06/04/2017	0,0000	0,0000	0,0000	3,7000	0	0
05/04/2017	3,7000	3,7000	3,7000	3,7000	8	118
04/04/2017	3,7500	3,7000	3,7000	3,7175	1.514	22.507
03/04/2017	3,7500	3,7000	3,7000	3,7500	162	2.417
31/03/2017	3,7375	3,7050	3,7350	3,7275	240	3.579
30/03/2017	3,7025	3,7000	3,7000	3,7000	564	8.349
29/03/2017	3,7250	3,7025	3,7025	3,7250	273	4.061
28/03/2017	3,7500	3,7000	3,7500	3,7000	8.409	125.759
27/03/2017	3,7000	3,6250	3,6250	3,6750	641	9.372
24/03/2017	3,6250	3,5750	3,5750	3,6250	11.955	173.336
23/03/2017	3,5750	3,5025	3,5125	3,5750	925	13.122
22/03/2017	3,5600	3,4500	3,4750	3,5000	18.505	258.978
21/03/2017	3,4375	3,1700	3,2000	3,3750	22.004	296.952
20/03/2017	3,1750	3,1350	3,1350	3,1625	152	1.922
17/03/2017	3,1375	3,0500	3,0500	3,1375	830	10.398
16/03/2017	3,0775	3,0500	3,0775	3,0550	833	10.178
15/03/2017	3,0875	3,0500	3,0500	3,0750	493	6.029
14/03/2017	3,0750	3,0000	3,0000	3,0750	304	3.737
13/03/2017	3,1500	2,9925	2,9925	3,1500	307	3.681
10/03/2017	2,9925	2,9925	2,9925	2,9925	1	11
09/03/2017	3,1500	2,9750	2,9750	3,1500	21	258
08/03/2017	3,1925	2,9475	2,9775	3,1875	167	1.988
07/03/2017	3,2750	3,0000	3,0000	3,0325	245	3.045
06/03/2017	3,3100	3,3100	3,3100	3,3100	2	26
03/03/2017	2,9275	2,9275	2,9275	2,9275	6	70
02/03/2017	0,0000	0,0000	0,0000	2,9525	0	0
01/03/2017	0,0000	0,0000	0,0000	2,9525	0	0
28/02/2017	0,0000	0,0000	0,0000	2,9525	0	0
24/02/2017	2,9650	2,9325	2,9650	2,9525	100	1.180
23/02/2017	3,0000	2,9875	3,0000	2,9875	80	958
22/02/2017	3,0000	2,9450	3,0000	2,9600	179	2.130
21/02/2017	3,0000	2,9950	2,9950	2,9950	32	383
20/02/2017	0,0000	0,0000	0,0000	2,9775	0	0
17/02/2017	2,9775	2,9775	2,9775	2,9775	244	2.906
16/02/2017	2,9825	2,9775	2,9775	2,9775	1.221	14.542
15/02/2017	3,0000	2,9525	3,0000	3,0000	10.383	124.595
14/02/2017	0,0000	0,0000	0,0000	3,0500	0	0
13/02/2017	3,0625	3,0500	3,0625	3,0500	107	1.308
10/02/2017	3,0500	3,0000	3,0000	3,0450	1.067	12.843
09/02/2017	3,0000	3,0000	3,0000	3,0000	20	240
08/02/2017	3,0250	3,0250	3,0250	3,0250	56	677
07/02/2017	3,0875	3,0000	3,0000	3,0875	280	3.448
06/02/2017	0,0000	0,0000	0,0000	2,9800	0	0
03/02/2017	2,9850	2,9725	2,9850	2,9800	20	238
02/02/2017	3,0875	2,9750	3,0875	2,9750	69	834
01/02/2017	2,9875	2,9750	2,9875	2,9750	666	7.925
31/01/2017	2,9650	2,9650	2,9650	2,9650	6	71
30/01/2017	0,0000	0,0000	0,0000	2,9500	0	0
27/01/2017	2,9500	2,9500	2,9500	2,9500	20	236
26/01/2017	2,9500	2,9500	2,9500	2,9500	200	2.360
25/01/2017	2,9650	2,8825	2,8825	2,9275	228	2.676
24/01/2017	0,0000	0,0000	0,0000	2,9725	0	0
23/01/2017	2,9925	2,9725	2,9925	2,9725	45	537
20/01/2017	2,9950	2,9950	2,9950	2,9950	145	1.737
19/01/2017	2,9775	2,9325	2,9725	2,9700	78	924
18/01/2017	0,0000	0,0000	0,0000	3,0750	0	0
17/01/2017	3,0750	3,0750	3,0750	3,0750	20.100	247.230
16/01/2017	3,0400	3,0400	3,0400	3,0400	45	547
13/01/2017	0,0000	0,0000	0,0000	3,0325	0	0
12/01/2017	0,0000	0,0000	0,0000	3,0325	0	0
11/01/2017	3,0500	3,0325	3,0500	3,0325	20	243
10/01/2017	3,0250	3,0250	3,0250	3,0250	300	3.630
09/01/2017	3,0875	3,0250	3,0250	3,0275	1.698	20.561
05/01/2017	3,0275	3,0250	3,0275	3,0250	1.000	12.100
04/01/2017	3,0000	3,0000	3,0000	3,0000	1.500	18.000
03/01/2017	3,0000	2,9625	2,9625	3,0000	27	323
02/01/2017	2,9375	2,9375	2,9375	2,9375	26	305

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:14:15.665	449.266,00	12,52	571,00	12,52	12,52
17:14:14.602	449.263,00	12,52	1.020,00	12,52	12,52
17:12:49.619	448.844,00	12,52	50,00	12,52	12,52
17:12:37.751	448.752,00	12,52	50,00	12,52	12,52
17:12:26.122	448.665,00	12,52	80,00	12,52	12,52
17:11:00.293	448.199,00	12,52	29,00	12,50	12,52
17:10:50.941	447.879,00	12,52	21,00	12,54	12,52
17:10:50.941	447.878,00	12,52	9,00	12,54	12,52
17:10:50.939	447.877,00	12,52	10,00	12,54	12,52
17:10:50.939	447.876,00	12,52	41,00	12,54	12,52

Realtime ΓΔ	6,51 0,51% 1.271,20
Τζίρος	103.5 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	4564.29	0.2064%
DAX	16166.45	1.0866%
SXXP	457.04	-0.2989%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.09738
EUR/CHF	0.95972
USD/ZAR	18.7208
Όλες οι Ισοτιμίες

BTC/USD	37739.5
Χρυσός	2045.98

Αγορές

Premium Services

Χρηματιστήριο \

AUTOHELLAS A.E. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

AUTOHELLAS A.E. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV