Χρηματιστήριο \

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)

ΑΔΜΗΕ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Συμβατικός Ηλεκτρ.
Δείκτες: FTSE FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΚΩ HELMSI ASIP FTSED ATHEX_ESG FTSE_EU
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

2,2250

Τελ. Ενημ.:

13:59

-0,01 0,00%

Συν.Όγκος 26437
Όγκος πακέτων 0
Όγκος τελ.πράξης 733
Τζίρος 58725
Πράξεις 73

Αγορά

2 Εντολές 1045 x 2,215

Πώληση

1 Εντολές 1000 x 2,230

Saleside BBSSSBSSBBBBBBBBBBBBBSSSSSSBBB
Bid Ask Ratio 1.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

2,2100 2,2300

Άνοιγμα 2,21

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,76 2,45

Άνοιγμα τελευτ. δημοπρ. 2.2100
Όγκος ανοιγ. τελ. δημ. 2000

Προηγ. Κλείσιμο

2.2300 -0.0200 -0.8889 %

Μέσος σταθμικό 2.2213
Εμπορευσιμότητα 0.0114
Κεφαλαιοποίηση € 516200000 εκ
Αρ. Μετοχών 232000000

Απόδοση

Αρχή εβδ.

0,45%

7 ημερών

1,59%

1 μηνός

-2,62%

3 μηνών

2,29%

6 μηνών

13,08%

1 έτους

21,86%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
24/04/2024	2,2650	2,2300	2,2500	2,2300	143.394	321.545
23/04/2024	2,2500	2,2000	2,2300	2,2500	222.942	496.934
22/04/2024	2,2450	2,2050	2,2450	2,2300	230.838	513.524
19/04/2024	2,2500	2,1750	2,1750	2,2200	205.410	453.988
18/04/2024	2,2350	2,1900	2,2000	2,1900	546.173	1.205.427
17/04/2024	2,2150	2,1300	2,1300	2,1950	682.195	1.488.690
16/04/2024	2,1400	2,0850	2,1050	2,0900	310.643	653.816
15/04/2024	2,1800	2,0800	2,1600	2,1500	344.970	739.626
12/04/2024	2,2400	2,1500	2,2050	2,1750	217.418	476.712
11/04/2024	2,2300	2,1950	2,2050	2,2050	189.715	418.897
10/04/2024	2,2600	2,2100	2,2400	2,2400	140.242	313.140
09/04/2024	2,2500	2,2050	2,2200	2,2250	147.931	330.885
08/04/2024	2,2250	2,1850	2,1850	2,2250	217.746	481.805
05/04/2024	2,2200	2,1500	2,1800	2,1950	264.344	574.488
04/04/2024	2,2250	2,1800	2,2000	2,1850	192.120	422.237
03/04/2024	2,2350	2,1850	2,2200	2,2000	300.317	663.540
02/04/2024	2,2800	2,2050	2,2600	2,2100	273.113	609.717
28/03/2024	2,2900	2,2450	2,2650	2,2650	218.350	495.573
27/03/2024	2,3000	2,2700	2,2900	2,2850	201.298	459.300
26/03/2024	2,3200	2,2800	2,2950	2,2900	167.364	384.313
22/03/2024	2,3400	2,3050	2,3400	2,3200	114.462	265.049
21/03/2024	2,3300	2,3000	2,3000	2,3150	257.530	597.511
20/03/2024	2,3150	2,2850	2,2950	2,2900	172.394	395.949
19/03/2024	2,3200	2,2750	2,3200	2,2950	138.942	318.671
15/03/2024	2,3000	2,2350	2,2350	2,3000	262.256	597.813
14/03/2024	2,2700	2,2350	2,2650	2,2500	299.415	674.161
13/03/2024	2,2800	2,2400	2,2400	2,2650	294.378	665.380
12/03/2024	2,2600	2,2150	2,2400	2,2400	386.573	866.556
11/03/2024	2,3050	2,2400	2,3000	2,2400	392.414	891.988
08/03/2024	2,3200	2,2800	2,3100	2,3000	270.456	621.207
06/03/2024	2,3400	2,3100	2,3250	2,3200	169.932	395.259
05/03/2024	2,3400	2,3150	2,3300	2,3250	142.455	331.332
04/03/2024	2,3650	2,3300	2,3300	2,3400	131.700	307.923
01/03/2024	2,3650	2,3200	2,3400	2,3300	188.914	442.034
29/02/2024	2,3150	2,2800	2,2850	2,2800	474.417	1.086.619
28/02/2024	2,3100	2,2550	2,3000	2,2750	362.019	824.861
27/02/2024	2,3200	2,3000	2,3150	2,3050	231.165	534.132
26/02/2024	2,3350	2,3100	2,3100	2,3150	104.218	241.610
23/02/2024	2,3750	2,3250	2,3750	2,3250	89.512	209.275
22/02/2024	2,3900	2,3350	2,3500	2,3550	375.195	883.466
21/02/2024	2,4050	2,3350	2,3800	2,3500	570.092	1.342.453
20/02/2024	2,4250	2,3850	2,4200	2,4100	230.114	552.913
19/02/2024	2,4200	2,3300	2,3500	2,4200	346.809	831.261
16/02/2024	2,3850	2,3450	2,3500	2,3500	401.983	952.054
14/02/2024	2,3200	2,2700	2,3000	2,2900	620.096	1.419.502
13/02/2024	2,3500	2,2800	2,3500	2,3000	546.303	1.258.307
12/02/2024	2,4000	2,3150	2,3950	2,3300	527.870	1.237.811
09/02/2024	2,3900	2,3450	2,3700	2,3750	726.023	1.724.097
07/02/2024	2,3700	2,2800	2,3100	2,3400	751.732	1.752.999
06/02/2024	2,3450	2,2100	2,2100	2,3100	1.099.561	2.520.705
05/02/2024	2,2300	2,1850	2,2000	2,2300	389.487	860.520
02/02/2024	2,2300	2,1900	2,2150	2,2000	334.517	740.727
01/02/2024	2,2150	2,1650	2,1800	2,1900	208.150	456.161
31/01/2024	2,2100	2,1350	2,1350	2,1750	423.876	924.398
30/01/2024	2,1550	2,1350	2,1400	2,1350	182.825	391.424
29/01/2024	2,1750	2,1250	2,1400	2,1300	406.298	870.466
26/01/2024	2,1600	2,1200	2,1400	2,1400	748.228	1.603.469
25/01/2024	2,1850	2,1500	2,1700	2,1500	268.627	580.083
24/01/2024	2,2150	2,1700	2,1800	2,1800	235.226	514.210
23/01/2024	2,2150	2,1650	2,2150	2,1800	106.002	232.263
22/01/2024	2,2050	2,1550	2,1550	2,2050	176.985	387.481
19/01/2024	2,1950	2,1550	2,1700	2,1600	166.301	361.337
18/01/2024	2,1850	2,1500	2,1850	2,1550	138.631	299.320
16/01/2024	2,2100	2,1700	2,2100	2,1850	127.286	276.815
15/01/2024	2,2100	2,1800	2,2100	2,2100	121.179	265.940
12/01/2024	2,2300	2,1750	2,1950	2,1950	95.013	208.623
11/01/2024	2,2600	2,1950	2,2200	2,1950	155.664	346.613
10/01/2024	2,2550	2,2050	2,2400	2,2300	165.727	368.188
09/01/2024	2,2800	2,2250	2,2600	2,2250	358.430	807.058
08/01/2024	2,2650	2,1950	2,2150	2,2600	316.056	705.410
05/01/2024	2,2400	2,1900	2,2250	2,2150	189.178	419.024
04/01/2024	2,2350	2,2000	2,2100	2,2150	193.396	428.461
03/01/2024	2,2400	2,1900	2,2200	2,2300	121.777	270.533
02/01/2024	2,2450	2,1950	2,2200	2,2250	201.180	446.024
29/12/2023	2,2200	2,1700	2,1900	2,2200	115.967	254.576
27/12/2023	2,2250	2,1800	2,2000	2,1800	115.653	254.190
22/12/2023	2,2400	2,1950	2,2250	2,2250	155.775	344.822
21/12/2023	2,2500	2,2100	2,2100	2,2350	216.581	482.781
20/12/2023	2,2500	2,2050	2,2500	2,2350	268.003	597.037
19/12/2023	2,2250	2,1800	2,1850	2,2200	196.399	432.149
18/12/2023	2,2200	2,1800	2,1950	2,1800	266.365	583.315
15/12/2023	2,2500	2,1800	2,2350	2,1800	554.654	1.217.440
14/12/2023	2,2800	2,2300	2,2700	2,2450	409.841	920.407
13/12/2023	2,2850	2,2250	2,2250	2,2650	408.326	925.994
12/12/2023	2,2500	2,2050	2,2300	2,2500	405.237	903.263
11/12/2023	2,2450	2,2150	2,2400	2,2350	217.285	484.847
08/12/2023	2,3000	2,2300	2,3000	2,2450	462.128	1.041.192
07/12/2023	2,2800	2,2400	2,2400	2,2800	356.675	806.361
06/12/2023	2,2650	2,1800	2,1950	2,2500	397.814	890.975
05/12/2023	2,1950	2,1350	2,1600	2,1950	266.508	576.176
04/12/2023	2,1950	2,1400	2,1600	2,1750	650.628	1.411.453
01/12/2023	2,1400	2,1000	2,1000	2,1400	265.167	564.996
30/11/2023	2,1350	2,1000	2,1150	2,1000	362.932	765.459
29/11/2023	2,1400	2,1050	2,1400	2,1250	231.351	491.894
28/11/2023	2,1400	2,1000	2,1200	2,1250	338.104	718.118
27/11/2023	2,1850	2,0900	2,1200	2,1200	629.741	1.344.138
24/11/2023	2,1300	2,0700	2,1000	2,1100	366.314	772.205
23/11/2023	2,1050	2,0700	2,1000	2,0800	299.696	626.647
22/11/2023	2,1050	2,0300	2,0500	2,1000	338.703	706.420
21/11/2023	2,1400	2,0400	2,1200	2,0400	322.663	675.464
20/11/2023	2,1400	2,0750	2,0800	2,1000	610.476	1.287.563
17/11/2023	2,0750	2,0350	2,0550	2,0500	464.155	952.941
16/11/2023	2,0500	2,0200	2,0400	2,0450	114.057	231.778
15/11/2023	2,0600	2,0250	2,0400	2,0400	375.069	765.157
14/11/2023	2,0500	1,9860	1,9860	2,0500	443.605	903.076
13/11/2023	2,0200	1,9880	1,9880	2,0000	71.875	143.705
10/11/2023	2,0300	2,0000	2,0300	2,0000	84.401	169.875
09/11/2023	2,0450	2,0000	2,0400	2,0350	407.561	821.401
08/11/2023	2,0550	2,0200	2,0400	2,0200	151.785	308.525
07/11/2023	2,0750	2,0400	2,0550	2,0550	187.135	384.502
06/11/2023	2,0850	2,0500	2,0750	2,0550	369.590	763.700
03/11/2023	2,0800	2,0350	2,0700	2,0550	457.053	937.795
02/11/2023	2,0600	2,0150	2,0450	2,0600	209.352	427.599
01/11/2023	2,0350	1,9980	2,0350	2,0100	86.780	174.015
31/10/2023	2,0200	1,9820	2,0000	2,0000	105.370	210.739
30/10/2023	2,0000	1,9700	1,9980	1,9900	72.757	144.437
27/10/2023	1,9900	1,9400	1,9560	1,9900	141.951	278.909
26/10/2023	1,9540	1,8960	1,9020	1,9500	154.948	297.655
25/10/2023	1,9740	1,9160	1,9640	1,9160	304.975	592.330
24/10/2023	2,0000	1,9500	1,9600	1,9720	169.278	334.149
23/10/2023	2,0000	1,9600	1,9960	1,9600	118.121	232.703
20/10/2023	1,9840	1,9500	1,9840	1,9680	158.736	312.549
19/10/2023	2,0150	1,9700	1,9800	1,9840	86.319	172.095
18/10/2023	2,0300	1,9980	2,0100	2,0000	127.751	256.402
17/10/2023	2,0400	1,9700	2,0100	2,0200	198.316	397.524
16/10/2023	2,0350	1,9720	2,0100	2,0100	95.640	192.954
13/10/2023	2,0200	1,9700	1,9800	2,0050	220.924	439.755
12/10/2023	2,0750	1,9980	2,0450	1,9980	649.911	1.328.154
11/10/2023	2,0400	1,9500	1,9600	2,0150	526.098	1.061.095
10/10/2023	1,9600	1,8800	1,8820	1,9600	202.976	393.072
09/10/2023	1,9220	1,8600	1,9220	1,8660	496.737	937.452
05/10/2023	2,0700	1,9900	2,0700	1,9900	235.189	476.899
04/10/2023	2,0800	2,0350	2,0600	2,0350	175.848	361.906
03/10/2023	2,1550	2,0650	2,1250	2,0950	264.827	555.219
02/10/2023	2,1900	2,1250	2,1400	2,1250	247.524	536.743
29/09/2023	2,1600	2,1100	2,1200	2,1600	290.555	623.053
28/09/2023	2,1700	2,1000	2,1700	2,1250	451.887	963.493
27/09/2023	2,1500	2,1000	2,1500	2,1100	139.081	294.514
21/09/2023	2,1000	2,0400	2,0600	2,0700	298.767	618.400
20/09/2023	2,1300	2,0550	2,0950	2,0600	354.854	744.337
19/09/2023	2,1400	2,0800	2,1150	2,0950	420.141	882.788
18/09/2023	2,1850	2,1150	2,1600	2,1150	322.343	690.038
14/09/2023	2,1550	2,0950	2,1400	2,1500	151.809	322.539
13/09/2023	2,1700	2,1050	2,1500	2,1400	233.446	497.576
12/09/2023	2,1800	2,1000	2,1750	2,1500	355.692	761.220
11/09/2023	2,2750	2,1550	2,2300	2,1550	229.963	508.482
08/09/2023	2,2300	2,1400	2,1400	2,2250	314.380	682.252
07/09/2023	2,2000	2,1500	2,1850	2,1750	411.553	893.166
06/09/2023	2,2150	2,1750	2,2100	2,1850	222.704	488.711
05/09/2023	2,2350	2,1700	2,1850	2,2100	303.992	669.881
04/09/2023	2,2750	2,1800	2,2700	2,1850	369.582	817.055
31/08/2023	2,3500	2,2950	2,3500	2,3000	309.794	714.954
30/08/2023	2,3750	2,3250	2,3400	2,3500	206.003	484.206
29/08/2023	2,3950	2,3200	2,3500	2,3500	438.318	1.036.082
28/08/2023	2,3500	2,2900	2,2950	2,3300	190.555	441.415
25/08/2023	2,3000	2,2600	2,2600	2,3000	161.897	369.857
24/08/2023	2,3100	2,2700	2,3000	2,2750	154.287	352.170
22/08/2023	2,3500	2,3200	2,3250	2,3250	209.913	490.469
21/08/2023	2,3350	2,2450	2,2650	2,3050	465.040	1.068.414
18/08/2023	2,3350	2,2600	2,3300	2,2600	262.874	599.724
17/08/2023	2,3450	2,3300	2,3400	2,3300	106.503	248.852
16/08/2023	2,3600	2,3300	2,3300	2,3500	213.642	501.577
14/08/2023	2,3700	2,3300	2,3550	2,3500	438.244	1.028.812
11/08/2023	2,4050	2,3450	2,3950	2,3600	538.414	1.279.038
10/08/2023	2,4650	2,3750	2,4300	2,4100	463.996	1.116.310
09/08/2023	2,5200	2,4200	2,4500	2,4300	1.210.834	2.966.875
07/08/2023	2,4250	2,3750	2,3950	2,4200	648.114	1.559.634
04/08/2023	2,4050	2,3750	2,3850	2,3850	202.991	485.970
03/08/2023	2,4000	2,3550	2,3900	2,3850	292.510	695.465
02/08/2023	2,4050	2,3450	2,3650	2,3900	597.033	1.412.806
01/08/2023	2,4350	2,3900	2,4200	2,4150	486.951	1.173.076
28/07/2023	2,4450	2,3850	2,4050	2,4000	274.869	662.450
27/07/2023	2,4600	2,3850	2,4600	2,4500	680.646	1.648.429
26/07/2023	2,4600	2,4100	2,4600	2,4500	303.544	738.278
25/07/2023	2,5000	2,3950	2,4700	2,4500	845.664	2.081.374
24/07/2023	2,4650	2,3800	2,4650	2,3950	496.318	1.195.069
20/07/2023	2,4200	2,2500	2,2700	2,4200	1.634.377	3.874.882
19/07/2023	2,2800	2,2200	2,2200	2,2700	451.566	1.018.074
18/07/2023	2,2250	2,1850	2,2200	2,2100	220.307	485.859
17/07/2023	2,2700	2,2250	2,2700	2,2250	136.499	304.962
14/07/2023	2,2650	2,2200	2,2500	2,2500	250.701	562.450
13/07/2023	2,3000	2,2500	2,2800	2,2500	291.766	661.998
12/07/2023	2,2950	2,2550	2,2950	2,2800	190.485	431.562
11/07/2023	2,2800	2,2500	2,2500	2,2800	546.402	1.237.788
10/07/2023	2,3100	2,2400	2,2750	2,2500	310.350	703.868
06/07/2023	2,2850	2,2350	2,2850	2,2650	228.033	515.498
05/07/2023	2,3200	2,2650	2,3000	2,3000	553.855	1.268.941
04/07/2023	2,3150	2,2450	2,2550	2,3150	460.588	1.053.457
03/07/2023	2,2950	2,2400	2,2950	2,2800	265.674	601.502
29/06/2023	2,2700	2,1800	2,1800	2,2650	471.895	1.053.317
28/06/2023	2,2000	2,1400	2,1850	2,1800	185.223	402.964
27/06/2023	2,1950	2,1500	2,1800	2,1500	248.509	538.422
22/06/2023	2,2350	2,1550	2,2150	2,2300	897.512	1.966.311
21/06/2023	2,2250	2,1400	2,1600	2,2150	1.418.608	3.106.987
20/06/2023	2,1700	2,1000	2,1700	2,1300	520.003	1.104.026
19/06/2023	2,1900	2,1200	2,1800	2,1700	567.342	1.227.834
16/06/2023	2,1750	2,1100	2,1200	2,1500	1.478.169	3.171.222
14/06/2023	2,0950	2,0300	2,0700	2,0800	725.475	1.498.353
12/06/2023	2,0450	1,9720	1,9800	2,0000	864.981	1.742.842
09/06/2023	1,9720	1,9400	1,9640	1,9700	342.107	670.399
08/06/2023	1,9720	1,9260	1,9720	1,9660	177.726	346.166
31/05/2023	1,9380	1,9140	1,9300	1,9200	425.256	817.884
26/05/2023	1,9340	1,8660	1,8700	1,9000	1.090.570	2.077.963
24/05/2023	1,8500	1,8220	1,8500	1,8400	323.345	594.058
22/05/2023	1,9000	1,8500	1,8800	1,8740	1.024.023	1.924.823
17/05/2023	1,8400	1,8000	1,8100	1,8000	181.929	330.475
16/05/2023	1,8240	1,7800	1,7940	1,8100	183.308	329.808
15/05/2023	1,8380	1,7940	1,8020	1,8000	100.059	180.869
12/05/2023	1,8300	1,8060	1,8120	1,8080	51.966	94.328
10/05/2023	1,8560	1,8280	1,8300	1,8460	67.771	124.944
08/05/2023	1,8560	1,8000	1,8000	1,8480	267.730	492.188
05/05/2023	1,7920	1,7620	1,7620	1,7860	94.688	168.507
04/05/2023	1,7960	1,7620	1,7800	1,7640	74.196	131.390
02/05/2023	1,7980	1,7300	1,7600	1,7980	215.337	378.406
28/04/2023	1,7900	1,7580	1,7680	1,7600	86.021	151.832
26/04/2023	1,7900	1,7500	1,7800	1,7820	268.790	474.381
25/04/2023	1,8200	1,7880	1,8200	1,7960	97.920	176.129
24/04/2023	1,8380	1,8100	1,8160	1,8300	36.886	67.046
21/04/2023	1,8180	1,7920	1,7960	1,8160	48.413	87.446
19/04/2023	1,8500	1,8080	1,8500	1,8360	122.294	223.954
18/04/2023	1,8500	1,8220	1,8240	1,8460	240.952	442.538
13/04/2023	1,8400	1,8060	1,8400	1,8100	139.232	252.665
12/04/2023	1,8420	1,8200	1,8200	1,8280	115.222	211.140
04/04/2023	1,8260	1,7900	1,8100	1,8080	364.453	660.205
03/04/2023	1,8200	1,7520	1,7520	1,8020	343.471	617.870
31/03/2023	1,7720	1,7160	1,7380	1,7600	141.860	249.119
30/03/2023	1,7280	1,6980	1,6980	1,7200	237.105	407.823
29/03/2023	1,6880	1,6400	1,6800	1,6880	249.425	416.992
28/03/2023	1,7200	1,6600	1,7100	1,6720	268.580	450.965
27/03/2023	1,7280	1,7040	1,7100	1,7060	192.345	330.065
24/03/2023	1,7820	1,7020	1,7620	1,7100	336.357	578.869
23/03/2023	1,7800	1,7320	1,7500	1,7760	164.591	288.927
22/03/2023	1,7760	1,7420	1,7740	1,7500	294.709	519.042
21/03/2023	1,7680	1,7240	1,7360	1,7600	189.417	331.259
20/03/2023	1,7180	1,6500	1,6620	1,7160	401.198	678.727
17/03/2023	1,7560	1,6620	1,7300	1,6620	453.049	770.083
16/03/2023	1,7760	1,6760	1,7240	1,7120	455.248	783.239
15/03/2023	1,8340	1,7240	1,8340	1,7240	618.181	1.093.603
14/03/2023	1,8340	1,8000	1,8000	1,8200	337.891	616.708
13/03/2023	1,8180	1,7900	1,8100	1,8140	688.838	1.240.564
10/03/2023	1,8600	1,8260	1,8600	1,8320	385.547	708.879
09/03/2023	1,8680	1,8420	1,8420	1,8620	243.469	452.847
08/03/2023	1,8600	1,8300	1,8320	1,8500	329.768	608.183
07/03/2023	1,8800	1,8300	1,8300	1,8440	955.836	1.774.109
06/03/2023	1,8900	1,8400	1,8900	1,8480	479.301	888.224
03/03/2023	1,9060	1,8820	1,9000	1,8900	320.350	606.929
02/03/2023	1,9020	1,8620	1,8900	1,9020	249.648	469.461
01/03/2023	1,9420	1,8980	1,9020	1,9040	412.673	789.018
28/02/2023	1,9220	1,8980	1,9060	1,9080	710.427	1.356.798
24/02/2023	1,9300	1,8900	1,9300	1,9060	548.397	1.046.172
23/02/2023	1,9360	1,8960	1,9220	1,9200	560.574	1.073.167
22/02/2023	1,9560	1,9180	1,9400	1,9180	623.650	1.199.859
21/02/2023	1,9760	1,9440	1,9760	1,9460	368.574	719.558
20/02/2023	1,9900	1,9460	1,9520	1,9700	697.521	1.365.390
17/02/2023	1,9800	1,9460	1,9800	1,9500	433.002	845.456
16/02/2023	2,0300	1,9640	2,0300	1,9640	497.280	986.839
15/02/2023	2,0300	1,9680	1,9900	1,9800	938.830	1.877.476
14/02/2023	1,9920	1,9560	1,9820	1,9900	1.106.683	2.187.300
13/02/2023	1,9960	1,9540	1,9540	1,9820	509.330	1.010.213
10/02/2023	1,9880	1,9400	1,9740	1,9540	676.519	1.325.146
09/02/2023	2,0000	1,9440	1,9700	1,9740	921.431	1.816.210
08/02/2023	1,9640	1,9300	1,9300	1,9600	431.919	841.513
07/02/2023	1,9540	1,9220	1,9220	1,9240	431.704	834.288
06/02/2023	1,9780	1,9140	1,9340	1,9220	380.596	740.891
03/02/2023	1,9760	1,9340	1,9500	1,9400	379.254	742.698
02/02/2023	1,9860	1,9200	1,9540	1,9460	509.128	993.937
01/02/2023	1,9980	1,9400	1,9860	1,9540	486.648	957.124
31/01/2023	2,0350	1,9140	1,9980	1,9860	2.129.216	4.203.343
30/01/2023	2,0000	1,9560	1,9560	1,9920	1.426.941	2.834.743
27/01/2023	1,9520	1,8860	1,8860	1,9500	1.297.704	2.507.082
26/01/2023	1,9480	1,8860	1,9280	1,8860	833.019	1.597.286
25/01/2023	1,9500	1,9000	1,9020	1,9140	1.783.009	3.436.581
24/01/2023	1,9440	1,7940	1,8000	1,8740	2.131.601	4.001.651
23/01/2023	1,8080	1,7600	1,7660	1,7820	547.438	978.176
20/01/2023	1,7680	1,7380	1,7380	1,7620	135.422	238.372
19/01/2023	1,7760	1,7400	1,7720	1,7540	230.897	405.340
18/01/2023	1,8120	1,7720	1,8040	1,7720	814.175	1.449.403
17/01/2023	1,8100	1,7820	1,8000	1,7960	233.919	420.696
16/01/2023	1,8080	1,7700	1,7900	1,7900	260.471	465.650
13/01/2023	1,7920	1,7620	1,7900	1,7800	248.896	441.852
12/01/2023	1,7880	1,7640	1,7800	1,7880	191.208	339.632
11/01/2023	1,7900	1,7620	1,7780	1,7740	325.601	577.085
10/01/2023	1,7840	1,7520	1,7720	1,7660	234.588	415.585
09/01/2023	1,7980	1,7600	1,7800	1,7700	331.238	589.232
05/01/2023	1,7820	1,7300	1,7500	1,7580	247.002	434.703
04/01/2023	1,7500	1,7240	1,7420	1,7460	81.640	141.905
03/01/2023	1,7540	1,7260	1,7520	1,7260	182.516	317.497
02/01/2023	1,7440	1,6900	1,7320	1,7400	126.006	216.275
30/12/2022	1,7080	1,6780	1,6980	1,7000	183.219	310.559
29/12/2022	1,7040	1,6960	1,7000	1,6960	74.605	126.823
28/12/2022	1,7120	1,7000	1,7040	1,7000	53.273	90.751
27/12/2022	1,7260	1,7000	1,7260	1,7000	81.072	138.229
23/12/2022	1,7260	1,7020	1,7120	1,7100	204.768	351.409
22/12/2022	1,7280	1,7000	1,7060	1,7120	93.602	160.057
21/12/2022	1,7280	1,7060	1,7060	1,7200	326.267	561.118
20/12/2022	1,7160	1,7040	1,7100	1,7060	117.976	201.690
19/12/2022	1,7380	1,7060	1,7100	1,7160	286.765	492.221
16/12/2022	1,7420	1,7160	1,7300	1,7200	639.317	1.101.116
15/12/2022	1,7700	1,7280	1,7700	1,7560	269.969	472.433
14/12/2022	1,7860	1,7460	1,7860	1,7700	165.048	290.741
13/12/2022	1,7980	1,7580	1,7880	1,7840	374.809	665.271
12/12/2022	1,8300	1,7800	1,8300	1,8000	195.237	351.158
09/12/2022	1,8800	1,8020	1,8200	1,8300	1.283.105	2.378.297
08/12/2022	1,8380	1,7540	1,7780	1,8300	970.705	1.758.498
07/12/2022	1,7780	1,6940	1,7000	1,7740	410.960	716.137
06/12/2022	1,7140	1,6900	1,7000	1,7000	212.876	362.467
05/12/2022	1,7220	1,6720	1,7220	1,7000	213.573	363.815
02/12/2022	1,7520	1,7020	1,7460	1,7080	166.142	287.166
01/12/2022	1,7480	1,7140	1,7400	1,7420	177.677	308.525
30/11/2022	1,7980	1,7200	1,7700	1,7300	2.162.563	3.748.672
29/11/2022	1,7720	1,7260	1,7280	1,7640	175.852	308.845
28/11/2022	1,7420	1,7180	1,7280	1,7200	83.863	144.884
25/11/2022	1,7540	1,7300	1,7300	1,7300	137.744	239.466
24/11/2022	1,7880	1,7340	1,7460	1,7540	232.981	411.241
23/11/2022	1,7560	1,7260	1,7460	1,7460	152.280	264.529
22/11/2022	1,7480	1,6960	1,6960	1,7480	110.027	190.641
21/11/2022	1,7160	1,6940	1,7100	1,7080	101.633	173.264
18/11/2022	1,7480	1,7060	1,7060	1,7100	223.568	387.377
17/11/2022	1,7680	1,7160	1,7580	1,7200	197.925	342.873
16/11/2022	1,7800	1,7200	1,7800	1,7480	447.712	782.129
15/11/2022	1,7820	1,6620	1,6800	1,7700	614.303	1.068.096
14/11/2022	1,6900	1,6500	1,6900	1,6700	203.278	338.577
11/11/2022	1,7000	1,6560	1,7000	1,6600	218.227	367.820
10/11/2022	1,6820	1,6480	1,6580	1,6640	200.904	334.977
09/11/2022	1,6600	1,6400	1,6400	1,6400	174.966	287.847
08/11/2022	1,6800	1,6400	1,6620	1,6400	215.648	357.224
07/11/2022	1,6980	1,6600	1,6900	1,6620	139.536	233.173
04/11/2022	1,6900	1,6440	1,6440	1,6700	107.388	179.659
03/11/2022	1,6680	1,6400	1,6500	1,6440	87.203	144.128
02/11/2022	1,7000	1,6600	1,6620	1,6600	95.797	160.067
01/11/2022	1,7000	1,6600	1,6980	1,6700	197.358	330.581
31/10/2022	1,7080	1,6700	1,7000	1,6760	182.179	306.412
27/10/2022	1,7140	1,6800	1,7000	1,6800	101.105	171.681
26/10/2022	1,7040	1,6660	1,6820	1,6780	218.402	368.436
25/10/2022	1,7100	1,6600	1,7000	1,6600	181.020	302.771
24/10/2022	1,7300	1,6820	1,7000	1,7000	113.759	194.119
21/10/2022	1,7040	1,6780	1,7000	1,7000	154.626	261.958
20/10/2022	1,7180	1,6700	1,6900	1,7040	78.997	134.322
19/10/2022	1,6960	1,6600	1,6920	1,6920	56.309	94.470
18/10/2022	1,7200	1,6600	1,7000	1,6600	254.852	431.977
17/10/2022	1,6860	1,6340	1,6460	1,6860	109.555	181.635
14/10/2022	1,6600	1,6220	1,6540	1,6420	437.759	716.688
13/10/2022	1,6220	1,5900	1,6100	1,6140	100.790	161.642
12/10/2022	1,6140	1,5800	1,5880	1,6000	152.360	243.472
11/10/2022	1,6100	1,5860	1,6100	1,5860	129.490	206.272
10/10/2022	1,6300	1,6060	1,6120	1,6060	92.093	149.029
07/10/2022	1,6720	1,6220	1,6500	1,6220	92.191	152.104
06/10/2022	1,6780	1,6300	1,6640	1,6440	69.206	115.184
05/10/2022	1,6960	1,6600	1,6960	1,6640	73.911	123.646
04/10/2022	1,6780	1,6320	1,6400	1,6700	163.419	271.124
03/10/2022	1,6400	1,5920	1,6200	1,6320	93.607	150.903
30/09/2022	1,6700	1,6200	1,6680	1,6200	382.341	621.429
29/09/2022	1,6780	1,6300	1,6740	1,6300	160.988	266.253
28/09/2022	1,6900	1,6580	1,6640	1,6700	237.808	396.475
27/09/2022	1,7160	1,6620	1,7060	1,6620	130.744	220.356
26/09/2022	1,7240	1,6900	1,7200	1,6900	153.704	261.828
23/09/2022	1,7720	1,7140	1,7400	1,7180	138.556	239.288
22/09/2022	1,7720	1,7420	1,7500	1,7480	125.967	220.968
21/09/2022	1,7960	1,7560	1,7640	1,7620	40.564	71.602
20/09/2022	1,8100	1,7800	1,8100	1,7800	32.513	58.177
19/09/2022	1,8040	1,7800	1,7840	1,8040	48.571	86.941
16/09/2022	1,8280	1,7840	1,8260	1,7900	986.523	1.769.443
15/09/2022	1,8300	1,7940	1,8080	1,8060	162.679	295.380
14/09/2022	1,8020	1,7780	1,7820	1,7900	121.263	216.766
13/09/2022	1,8400	1,7900	1,8380	1,8000	88.974	161.245
12/09/2022	1,8420	1,7940	1,8080	1,8160	93.938	170.494
09/09/2022	1,8180	1,7700	1,7880	1,7860	109.324	196.071
08/09/2022	1,8060	1,7600	1,7640	1,7840	95.296	169.804
07/09/2022	1,8100	1,7560	1,8000	1,7560	156.162	278.122
06/09/2022	1,8260	1,7900	1,8200	1,8020	42.512	76.537
05/09/2022	1,8100	1,7600	1,7600	1,8000	160.483	287.700
02/09/2022	1,8200	1,7680	1,8200	1,7700	141.303	251.564
01/09/2022	1,8160	1,7880	1,8040	1,7900	73.395	132.137
31/08/2022	1,8320	1,7900	1,7900	1,8040	759.511	1.370.746
30/08/2022	1,8380	1,7900	1,8200	1,7900	241.959	436.862
29/08/2022	1,8740	1,8060	1,8740	1,8060	207.752	379.317
26/08/2022	1,9500	1,9160	1,9400	1,9160	109.527	211.286
25/08/2022	1,9500	1,9100	1,9200	1,9400	55.660	107.801
24/08/2022	1,9200	1,8840	1,9120	1,9100	162.485	309.071
23/08/2022	1,9740	1,9260	1,9560	1,9260	156.224	305.769
22/08/2022	1,9640	1,9180	1,9180	1,9520	113.625	221.118
19/08/2022	1,9340	1,9140	1,9300	1,9260	93.290	179.577
18/08/2022	1,9400	1,9100	1,9300	1,9320	76.862	148.452
17/08/2022	1,9440	1,9140	1,9440	1,9360	56.667	109.284
16/08/2022	1,9380	1,8840	1,8880	1,9300	95.332	182.917
12/08/2022	1,9000	1,8660	1,8800	1,8720	72.717	136.798
11/08/2022	1,9180	1,8760	1,8920	1,9020	176.620	335.845
10/08/2022	1,8960	1,8500	1,8500	1,8920	167.930	314.425
09/08/2022	1,8700	1,8480	1,8700	1,8660	37.023	68.959
08/08/2022	1,8780	1,8600	1,8700	1,8600	92.204	172.426
05/08/2022	1,8980	1,8500	1,8980	1,8520	75.051	140.392
04/08/2022	1,9000	1,8660	1,8920	1,8760	129.836	244.609
03/08/2022	1,9100	1,8640	1,8900	1,8900	107.378	202.704
02/08/2022	1,8920	1,8700	1,8780	1,8780	72.882	137.207
01/08/2022	1,9000	1,8400	1,8400	1,8940	68.728	129.431
29/07/2022	1,8520	1,8160	1,8400	1,8400	103.826	190.716
28/07/2022	1,8500	1,8300	1,8500	1,8380	89.516	164.187
27/07/2022	1,8880	1,8000	1,8500	1,8100	163.172	298.603
26/07/2022	1,8760	1,8520	1,8700	1,8580	48.453	90.267
25/07/2022	1,9140	1,8700	1,8880	1,8760	89.924	169.890
22/07/2022	1,9340	1,8820	1,8820	1,8880	77.851	148.473
21/07/2022	1,9300	1,8700	1,8700	1,9180	177.546	337.932
20/07/2022	1,8720	1,8240	1,8240	1,8720	117.135	217.146
19/07/2022	1,8240	1,7640	1,7640	1,8240	69.373	125.350
18/07/2022	1,8040	1,7760	1,7760	1,7980	85.705	153.768
15/07/2022	1,7800	1,7500	1,7700	1,7600	117.665	207.398
14/07/2022	1,8000	1,7300	1,7900	1,7700	169.125	298.075
13/07/2022	1,8040	1,7380	1,7400	1,8000	194.114	342.923
12/07/2022	1,7660	1,7260	1,7400	1,7440	161.808	282.756
11/07/2022	1,8040	1,7420	1,8040	1,7420	154.031	271.422
08/07/2022	1,8400	1,7940	1,7940	1,7980	82.473	149.072
07/07/2022	1,8240	1,7880	1,7980	1,7960	199.937	360.349
06/07/2022	1,8400	1,7560	1,8400	1,7560	123.891	221.281
05/07/2022	1,8800	1,7800	1,8800	1,7800	204.935	371.885
04/07/2022	1,8900	1,8400	1,8520	1,8420	62.079	115.668
01/07/2022	1,9000	1,8320	1,8500	1,8520	117.191	216.992
30/06/2022	1,9060	1,8440	1,9060	1,8620	441.818	822.483
29/06/2022	1,9220	1,8660	1,8700	1,9060	85.007	162.165
28/06/2022	1,9360	1,8600	1,9100	1,8900	201.469	381.220
27/06/2022	2,0100	1,9100	1,9980	1,9100	257.572	499.479
24/06/2022	2,0600	1,9780	2,0400	1,9980	163.678	326.439
23/06/2022	2,0900	2,0350	2,0500	2,0400	218.324	448.351
22/06/2022	2,1050	2,0050	2,0650	2,0800	142.138	292.059
21/06/2022	2,0650	2,0200	2,0450	2,0550	1.081.702	2.222.502
20/06/2022	2,0100	1,9620	1,9740	2,0100	83.827	165.977
17/06/2022	2,0350	1,9660	1,9940	1,9660	241.860	481.752
16/06/2022	2,0650	1,9920	2,0500	1,9940	222.045	446.526
15/06/2022	2,0950	2,0400	2,0900	2,0650	64.617	133.881
14/06/2022	2,1250	2,0400	2,1100	2,0600	278.974	576.376
10/06/2022	2,1950	2,1350	2,1750	2,1700	103.589	224.047
09/06/2022	2,2300	2,2000	2,2200	2,2200	36.633	81.002
08/06/2022	2,2500	2,2050	2,2200	2,2200	338.728	753.599
07/06/2022	2,2350	2,2000	2,2200	2,2200	79.756	176.692
06/06/2022	2,2600	2,2100	2,2300	2,2200	195.108	434.916
03/06/2022	2,2750	2,2350	2,2350	2,2600	76.577	172.944
02/06/2022	2,2800	2,2100	2,2800	2,2150	118.901	264.853
01/06/2022	2,2800	2,2400	2,2800	2,2400	119.069	267.964
31/05/2022	2,2950	2,2000	2,2600	2,2800	578.205	1.312.257
30/05/2022	2,2700	2,1850	2,2650	2,2600	113.075	251.621
27/05/2022	2,2650	2,1950	2,2650	2,2600	67.875	151.888
26/05/2022	2,2800	2,1650	2,1850	2,2500	141.220	311.831
25/05/2022	2,1900	2,1650	2,1800	2,1650	24.742	53.938
24/05/2022	2,1950	2,1550	2,1550	2,1900	89.507	194.810
23/05/2022	2,2000	2,1400	2,1400	2,1800	76.257	166.429
20/05/2022	2,2000	2,1200	2,1200	2,1500	77.505	168.228
19/05/2022	2,1650	2,1200	2,1400	2,1400	100.266	214.193
18/05/2022	2,2250	2,1700	2,2100	2,2000	150.543	331.140
17/05/2022	2,2000	2,1300	2,1300	2,2000	85.839	186.794
16/05/2022	2,1850	2,1100	2,1850	2,1400	139.171	296.656
13/05/2022	2,2000	2,1500	2,1750	2,1700	102.372	223.006
12/05/2022	2,1800	2,1200	2,1500	2,1750	240.502	516.308
11/05/2022	2,2100	2,1650	2,1650	2,2000	75.892	166.505
10/05/2022	2,2150	2,1500	2,1800	2,1900	92.115	201.351
09/05/2022	2,1900	2,1450	2,1600	2,1750	120.256	259.890
06/05/2022	2,2200	2,1600	2,2000	2,1600	181.114	396.279
05/05/2022	2,2550	2,2000	2,2500	2,2250	174.200	386.231
04/05/2022	2,2550	2,2200	2,2450	2,2450	38.911	87.357
03/05/2022	2,3000	2,2050	2,3000	2,2600	119.191	267.321
29/04/2022	2,3200	2,2850	2,3200	2,2950	130.956	300.399
28/04/2022	2,3200	2,2850	2,3200	2,3000	196.909	453.259
27/04/2022	2,3350	2,2550	2,3350	2,3050	194.650	446.313
26/04/2022	2,3600	2,3250	2,3600	2,3500	150.223	352.200
21/04/2022	2,3650	2,3050	2,3450	2,3600	212.895	499.373
20/04/2022	2,3300	2,2800	2,2950	2,3050	166.578	384.068
19/04/2022	2,3000	2,2600	2,3000	2,2950	239.826	548.530
14/04/2022	2,3600	2,3300	2,3500	2,3400	70.027	163.948
13/04/2022	2,3600	2,3100	2,3400	2,3600	190.134	446.058
12/04/2022	2,3550	2,2850	2,3000	2,3450	247.489	574.985
11/04/2022	2,3300	2,2900	2,3000	2,3000	119.550	276.252
08/04/2022	2,3200	2,2850	2,3150	2,3000	340.726	784.334
07/04/2022	2,3000	2,2700	2,2750	2,3000	96.471	220.677
06/04/2022	2,2950	2,2450	2,2450	2,2700	81.238	184.761
05/04/2022	2,3300	2,2750	2,3300	2,3050	94.087	216.238
04/04/2022	2,3200	2,2850	2,3000	2,2900	154.974	355.583
01/04/2022	2,3250	2,2650	2,2650	2,2800	303.049	695.946
31/03/2022	2,2950	2,2400	2,2700	2,2400	332.283	749.024
30/03/2022	2,2850	2,2350	2,2500	2,2750	594.924	1.339.306
29/03/2022	2,2800	2,2100	2,2300	2,2500	469.361	1.053.283
28/03/2022	2,2300	2,1950	2,2000	2,2000	295.605	652.265
24/03/2022	2,2400	2,1800	2,2400	2,2000	320.892	705.593
23/03/2022	2,2650	2,1950	2,2550	2,2300	351.335	781.059
22/03/2022	2,2750	2,2400	2,2750	2,2500	72.213	162.670
21/03/2022	2,2700	2,2400	2,2450	2,2500	132.895	299.196
18/03/2022	2,3000	2,2250	2,3000	2,2250	346.455	774.197
17/03/2022	2,3250	2,2650	2,3250	2,2800	199.628	455.795
16/03/2022	2,3400	2,2500	2,2700	2,3100	625.343	1.427.998
15/03/2022	2,2500	2,2000	2,2500	2,2200	372.791	826.859
14/03/2022	2,2900	2,2450	2,2850	2,2550	169.952	384.880
11/03/2022	2,2850	2,2350	2,2500	2,2550	851.296	1.923.012
10/03/2022	2,3100	2,2150	2,3000	2,2500	222.028	501.571
09/03/2022	2,3250	2,1750	2,2200	2,2900	309.678	691.204
08/03/2022	2,2300	2,1550	2,2300	2,1600	330.154	721.340
04/03/2022	2,3250	2,2400	2,3100	2,2450	265.980	603.275
03/03/2022	2,3800	2,3100	2,3500	2,3300	94.038	220.271
02/03/2022	2,3400	2,2750	2,3050	2,3250	225.145	517.887
01/03/2022	2,3800	2,3200	2,3800	2,3300	143.564	335.355
28/02/2022	2,3850	2,3000	2,3650	2,3800	422.860	997.089
25/02/2022	2,4000	2,3100	2,3100	2,4000	284.104	671.053
24/02/2022	2,3900	2,2900	2,3800	2,3100	610.026	1.426.613
23/02/2022	2,4700	2,4300	2,4500	2,4500	117.650	288.322
22/02/2022	2,4650	2,4100	2,4200	2,4600	132.790	324.466
21/02/2022	2,4950	2,4400	2,4850	2,4650	103.763	255.646
18/02/2022	2,4900	2,4650	2,4800	2,4850	87.686	217.785
17/02/2022	2,4900	2,4650	2,4900	2,4750	70.992	175.604
16/02/2022	2,5050	2,4800	2,4800	2,5000	663.195	1.655.054
15/02/2022	2,4850	2,4450	2,4650	2,4800	101.515	250.952
14/02/2022	2,4700	2,4250	2,4450	2,4650	176.527	431.854
11/02/2022	2,5200	2,4750	2,4900	2,5000	659.005	1.645.026
10/02/2022	2,5100	2,4750	2,4900	2,4850	203.325	506.326
09/02/2022	2,5150	2,4750	2,4800	2,4750	134.429	334.507
08/02/2022	2,4950	2,4600	2,4950	2,4850	93.511	231.785
07/02/2022	2,5200	2,4650	2,4750	2,4700	62.689	155.469
04/02/2022	2,5250	2,4700	2,4700	2,4950	247.160	618.265
03/02/2022	2,5200	2,4800	2,4900	2,4900	94.171	235.227
02/02/2022	2,5200	2,4750	2,5200	2,5000	265.911	663.796
01/02/2022	2,5350	2,4900	2,5100	2,4950	127.101	318.779
31/01/2022	2,5100	2,4700	2,4950	2,5100	154.333	386.052
28/01/2022	2,5100	2,4450	2,4750	2,4650	121.760	299.786
27/01/2022	2,5100	2,4650	2,4650	2,4800	396.920	986.910
26/01/2022	2,5300	2,5000	2,5250	2,5200	151.373	380.067
25/01/2022	2,5350	2,4700	2,5000	2,5000	129.490	323.862
24/01/2022	2,5800	2,4800	2,5800	2,5400	210.843	531.542
21/01/2022	2,6000	2,5200	2,6000	2,5800	202.307	517.209
20/01/2022	2,6000	2,5750	2,5900	2,6000	128.582	332.567
19/01/2022	2,5850	2,5550	2,5600	2,5700	54.716	140.693
18/01/2022	2,5800	2,5250	2,5500	2,5650	192.897	493.186
17/01/2022	2,6050	2,5600	2,5900	2,5600	124.731	322.355
14/01/2022	2,5900	2,5350	2,5400	2,5900	149.849	383.934
13/01/2022	2,6000	2,5450	2,5500	2,5650	148.088	379.735
12/01/2022	2,5700	2,5100	2,5350	2,5700	274.343	698.581
11/01/2022	2,5450	2,4750	2,4750	2,5100	287.659	721.094
10/01/2022	2,5100	2,4750	2,4950	2,4800	420.319	1.046.382
07/01/2022	2,5000	2,4650	2,4900	2,4750	40.060	99.685
05/01/2022	2,5100	2,4550	2,5100	2,5000	93.707	232.302
04/01/2022	2,5350	2,4600	2,4800	2,4850	135.182	337.976
03/01/2022	2,4700	2,4200	2,4600	2,4700	56.284	138.303
31/12/2021	2,4450	2,4150	2,4250	2,4150	86.559	209.554
30/12/2021	2,4300	2,4000	2,4250	2,4050	40.990	98.824
29/12/2021	2,4300	2,3900	2,4100	2,4150	93.434	225.778
28/12/2021	2,4200	2,4000	2,4200	2,4100	99.470	239.209
27/12/2021	2,4400	2,4050	2,4200	2,4100	75.371	182.074
23/12/2021	2,4350	2,4000	2,4300	2,4300	38.090	92.300
22/12/2021	2,4400	2,3850	2,4250	2,4300	146.130	352.341
21/12/2021	2,4400	2,4100	2,4200	2,4250	44.291	107.415
20/12/2021	2,4500	2,3900	2,4500	2,4250	118.067	284.955
17/12/2021	2,4900	2,4500	2,4900	2,4500	109.722	270.495
16/12/2021	2,5200	2,4700	2,5200	2,4900	63.986	159.294
15/12/2021	2,5000	2,4600	2,5000	2,4850	21.133	52.350
14/12/2021	2,4950	2,4700	2,4900	2,4850	51.624	128.125
13/12/2021	2,5450	2,4900	2,5200	2,4900	117.742	295.222
10/12/2021	2,5150	2,4850	2,5000	2,5000	35.131	87.808
09/12/2021	2,5000	2,4800	2,5000	2,5000	88.124	219.520
08/12/2021	2,5200	2,4800	2,4800	2,5000	103.720	259.223
07/12/2021	2,5200	2,4850	2,5000	2,5000	75.704	189.422
06/12/2021	2,5150	2,4650	2,5150	2,4650	39.917	99.162
03/12/2021	2,5300	2,4750	2,4950	2,5150	86.938	217.166
02/12/2021	2,5000	2,4550	2,4800	2,4750	73.560	181.936
01/12/2021	2,5200	2,4850	2,5150	2,4950	365.592	916.238
30/11/2021	2,5000	2,4450	2,4600	2,5000	405.115	1.005.346
29/11/2021	2,5100	2,4500	2,4700	2,5000	144.595	359.583
26/11/2021	2,4950	2,4300	2,4800	2,4700	458.218	1.130.644
25/11/2021	2,5750	2,5000	2,5200	2,5400	173.683	434.400
24/11/2021	2,5300	2,4850	2,5000	2,5000	214.874	537.398
23/11/2021	2,5800	2,5000	2,5800	2,5200	201.378	507.450
22/11/2021	2,5850	2,5450	2,5850	2,5850	71.644	183.651
19/11/2021	2,6100	2,5600	2,6000	2,5850	75.114	193.404
18/11/2021	2,6200	2,5600	2,5850	2,5900	109.918	284.965
17/11/2021	2,6000	2,5400	2,5500	2,6000	119.503	307.395
16/11/2021	2,5900	2,5400	2,5500	2,5450	229.743	586.931
15/11/2021	2,5900	2,5500	2,5700	2,5500	306.364	786.280
12/11/2021	2,6100	2,5600	2,6100	2,5700	195.771	504.255
11/11/2021	2,6100	2,5600	2,5750	2,5850	436.987	1.130.831
10/11/2021	2,6300	2,5650	2,6200	2,5800	304.872	789.048
09/11/2021	2,6650	2,6100	2,6100	2,6150	272.358	720.229
08/11/2021	2,6550	2,5600	2,5850	2,6400	374.785	981.120
05/11/2021	2,5800	2,5300	2,5750	2,5800	116.627	297.775
04/11/2021	2,5900	2,5500	2,5700	2,5800	93.291	239.623
03/11/2021	2,5950	2,5400	2,5500	2,5400	176.375	451.538
02/11/2021	2,5950	2,5500	2,5700	2,5500	137.772	354.014
01/11/2021	2,5950	2,5550	2,5900	2,5650	126.172	324.402
29/10/2021	2,5950	2,5450	2,5850	2,5500	185.479	474.141
27/10/2021	2,5900	2,5500	2,5550	2,5900	75.910	194.826
26/10/2021	2,6300	2,5400	2,5750	2,5400	365.401	945.816
25/10/2021	2,6200	2,5750	2,5750	2,6000	178.816	464.791
22/10/2021	2,5900	2,5300	2,5850	2,5750	653.787	1.682.358
21/10/2021	2,5500	2,5000	2,5100	2,5400	187.234	475.463
20/10/2021	2,5500	2,4850	2,5150	2,5500	394.841	1.001.498
19/10/2021	2,5100	2,4700	2,5000	2,4950	98.182	244.426
18/10/2021	2,5300	2,4600	2,5000	2,4650	100.834	250.701
15/10/2021	2,5450	2,4750	2,4750	2,5000	265.110	663.800
14/10/2021	2,5350	2,4750	2,5100	2,4750	200.886	503.483
13/10/2021	2,5800	2,4650	2,5000	2,4900	411.846	1.037.877
12/10/2021	2,5300	2,4400	2,4650	2,5150	229.521	570.137
11/10/2021	2,5200	2,4650	2,5000	2,4800	124.809	309.720
08/10/2021	2,5400	2,4600	2,4800	2,5000	402.290	1.002.739
07/10/2021	2,4850	2,3950	2,3950	2,4700	164.616	404.277
06/10/2021	2,4350	2,3750	2,4000	2,3950	225.652	542.412
05/10/2021	2,4050	2,3200	2,3200	2,4000	215.725	510.598
04/10/2021	2,4050	2,3200	2,3800	2,3200	192.209	453.503
01/10/2021	2,3850	2,3100	2,3500	2,3800	299.823	705.604
30/09/2021	2,4300	2,3550	2,4300	2,3550	242.668	577.117
29/09/2021	2,4450	2,3900	2,4450	2,3950	227.384	546.427
28/09/2021	2,4500	2,4100	2,4200	2,4200	52.011	126.151
27/09/2021	2,4550	2,4000	2,4000	2,4350	132.668	322.905
24/09/2021	2,4600	2,3900	2,4400	2,4200	235.028	567.735
23/09/2021	2,5100	2,4400	2,4900	2,4450	84.981	210.277
22/09/2021	2,5150	2,4600	2,5150	2,4800	131.357	325.431
21/09/2021	2,5050	2,4600	2,4800	2,4600	228.551	567.171
20/09/2021	2,5300	2,4800	2,5050	2,4800	192.821	480.626
17/09/2021	2,5650	2,5150	2,5300	2,5650	301.990	766.609
16/09/2021	2,5550	2,5250	2,5400	2,5300	163.206	413.657
15/09/2021	2,5700	2,5250	2,5600	2,5350	175.926	448.590
14/09/2021	2,5850	2,5550	2,5850	2,5600	172.501	442.477
13/09/2021	2,6150	2,5600	2,5600	2,5650	370.730	960.194
10/09/2021	2,5400	2,5050	2,5050	2,5300	95.847	242.322
09/09/2021	2,5300	2,4900	2,5250	2,5300	190.069	477.005
08/09/2021	2,5600	2,5200	2,5600	2,5200	174.017	440.933
07/09/2021	2,5900	2,5600	2,5600	2,5700	96.661	249.223
06/09/2021	2,6000	2,5550	2,6000	2,5600	142.796	367.272
03/09/2021	2,7100	2,6400	2,6850	2,6400	251.301	674.344
02/09/2021	2,7200	2,6900	2,7000	2,6900	49.504	133.689
01/09/2021	2,7200	2,6750	2,7000	2,7000	168.025	452.586
31/08/2021	2,7300	2,6600	2,7300	2,6600	325.824	873.981
30/08/2021	2,7400	2,6900	2,7100	2,7150	266.624	723.712
27/08/2021	2,6900	2,6600	2,6800	2,6900	68.590	184.059
26/08/2021	2,7000	2,6650	2,6850	2,6800	88.983	239.028
25/08/2021	2,7000	2,6150	2,6300	2,6850	297.198	790.893
24/08/2021	2,6400	2,5950	2,5950	2,6150	140.866	369.593
23/08/2021	2,6100	2,5550	2,5600	2,5900	108.388	279.236
20/08/2021	2,5950	2,5450	2,5600	2,5600	192.295	492.895
19/08/2021	2,6000	2,5550	2,5800	2,5800	193.241	497.140
18/08/2021	2,6350	2,5800	2,5800	2,6250	84.734	220.732
17/08/2021	2,6150	2,5650	2,5800	2,6150	100.758	261.314
16/08/2021	2,6100	2,5450	2,5700	2,5950	38.021	98.117
13/08/2021	2,5950	2,5750	2,5750	2,5950	37.216	96.263
12/08/2021	2,6000	2,5750	2,6000	2,5750	34.712	89.726
11/08/2021	2,6100	2,5450	2,5500	2,5850	77.351	199.691
10/08/2021	2,5700	2,5400	2,5400	2,5500	116.013	295.702
09/08/2021	2,5700	2,5300	2,5500	2,5500	68.132	173.573
06/08/2021	2,5900	2,5300	2,5800	2,5500	129.002	330.323
05/08/2021	2,6400	2,6100	2,6250	2,6100	55.764	146.464
04/08/2021	2,6250	2,5900	2,6000	2,6200	49.792	129.914
03/08/2021	2,6100	2,5900	2,5900	2,6000	53.379	138.671
02/08/2021	2,6100	2,5850	2,6000	2,5900	94.032	243.895
30/07/2021	2,6200	2,5500	2,5700	2,6000	148.176	384.339
29/07/2021	2,6150	2,5800	2,5900	2,5950	92.370	239.860
28/07/2021	2,6150	2,5600	2,6150	2,5900	101.667	262.254
27/07/2021	2,6000	2,5400	2,5700	2,5950	56.703	146.185
26/07/2021	2,5900	2,5600	2,5850	2,5650	37.393	96.352
23/07/2021	2,6000	2,5650	2,5700	2,5850	32.440	83.688
22/07/2021	2,6000	2,5500	2,5900	2,5750	51.298	132.500
21/07/2021	2,6000	2,5150	2,5250	2,6000	112.870	291.148
20/07/2021	2,5350	2,4850	2,5000	2,5350	154.137	387.053
19/07/2021	2,5700	2,4950	2,5700	2,5000	276.454	695.061
16/07/2021	2,6000	2,5700	2,5750	2,5700	56.048	144.894
15/07/2021	2,5900	2,5600	2,5800	2,5700	64.196	166.023
14/07/2021	2,6150	2,5500	2,5500	2,6150	168.312	434.775
13/07/2021	2,5750	2,5500	2,5700	2,5500	70.953	181.640
12/07/2021	2,6200	2,5600	2,5600	2,5700	78.623	203.185
09/07/2021	2,6000	2,5300	2,5300	2,6000	97.447	250.494
08/07/2021	2,5850	2,5250	2,5800	2,5300	206.236	525.854
07/07/2021	2,6400	2,5700	2,5700	2,5850	118.381	308.634
06/07/2021	2,6000	2,5550	2,6000	2,6000	305.867	787.127
05/07/2021	2,6600	2,5750	2,6600	2,6000	263.106	685.373
02/07/2021	2,6550	2,6200	2,6200	2,6400	75.208	198.602
01/07/2021	2,6450	2,6100	2,6100	2,6400	69.047	181.526
30/06/2021	2,6400	2,6050	2,6250	2,6050	215.015	562.662
29/06/2021	2,6350	2,6000	2,6200	2,6050	165.321	431.842
28/06/2021	2,6550	2,6100	2,6500	2,6200	94.916	249.236
25/06/2021	2,6500	2,6150	2,6200	2,6300	101.934	267.955
24/06/2021	2,6900	2,6200	2,6500	2,6200	224.689	593.028
23/06/2021	2,6900	2,6450	2,6800	2,6450	149.311	397.229
22/06/2021	2,6950	2,6600	2,6600	2,6850	77.661	207.744
18/06/2021	2,7000	2,6600	2,7000	2,6800	148.939	399.283
17/06/2021	2,7300	2,6850	2,6900	2,7100	129.042	348.472
16/06/2021	2,7250	2,6900	2,7050	2,6900	112.702	304.750
15/06/2021	2,7500	2,7150	2,7400	2,7250	78.165	213.684
14/06/2021	2,7500	2,7150	2,7400	2,7400	110.576	302.267
11/06/2021	2,7400	2,7000	2,7250	2,7400	96.662	263.052
10/06/2021	2,7350	2,7000	2,7100	2,7200	192.840	524.368
09/06/2021	2,7400	2,7000	2,7100	2,7000	93.330	253.909
08/06/2021	2,7400	2,7000	2,7000	2,7200	147.501	402.234
07/06/2021	2,7350	2,6950	2,7000	2,7100	96.418	261.952
04/06/2021	2,7300	2,6800	2,6800	2,7000	204.431	554.446
03/06/2021	2,7100	2,6450	2,7000	2,6900	131.767	353.495
02/06/2021	2,7100	2,6450	2,6450	2,7100	146.611	393.185
01/06/2021	2,7000	2,6450	2,6700	2,6500	147.436	393.866
31/05/2021	2,6900	2,6550	2,6550	2,6850	177.184	474.861
28/05/2021	2,6800	2,6200	2,6450	2,6800	204.698	543.713
27/05/2021	2,6900	2,6150	2,6150	2,6450	218.296	578.727
26/05/2021	2,6550	2,6050	2,6100	2,6300	117.948	309.829
25/05/2021	2,6800	2,6000	2,6650	2,6000	161.722	426.041
24/05/2021	2,6750	2,5900	2,5900	2,6600	129.356	340.755
21/05/2021	2,6600	2,5850	2,6600	2,6300	314.622	822.692
20/05/2021	2,6650	2,6200	2,6300	2,6500	193.271	510.199
19/05/2021	2,6800	2,6300	2,6600	2,6300	183.505	486.430
18/05/2021	2,7150	2,6700	2,6900	2,6700	122.008	328.714
17/05/2021	2,7300	2,6850	2,6900	2,6900	150.552	407.959
14/05/2021	2,7200	2,6800	2,6850	2,6900	144.580	389.731
13/05/2021	2,7000	2,6400	2,6500	2,6600	260.321	694.611
12/05/2021	2,7100	2,6600	2,6600	2,6800	93.778	252.174
11/05/2021	2,6950	2,6450	2,6900	2,6750	217.807	580.430
10/05/2021	2,7350	2,6850	2,7250	2,6850	162.502	440.461
07/05/2021	2,7350	2,6750	2,6900	2,6750	302.492	814.262
06/05/2021	2,7600	2,6900	2,7200	2,6900	152.979	416.562
05/05/2021	2,7500	2,6900	2,6950	2,7500	177.309	481.592
29/04/2021	2,7350	2,6850	2,7000	2,6850	281.404	760.484
28/04/2021	2,7500	2,6900	2,7450	2,7000	278.680	753.834
27/04/2021	2,8000	2,7350	2,7950	2,7400	172.073	474.185
26/04/2021	2,8050	2,7500	2,7800	2,7850	328.513	912.156
23/04/2021	2,7450	2,6800	2,6900	2,7450	158.924	430.591
22/04/2021	2,7300	2,6350	2,6350	2,6900	269.353	725.256
21/04/2021	2,7000	2,6350	2,6500	2,6350	343.265	914.309
20/04/2021	2,6950	2,6250	2,6600	2,6600	355.794	945.291
19/04/2021	2,7800	2,6550	2,7700	2,6700	417.629	1.123.154
16/04/2021	2,7800	2,7250	2,7550	2,7500	258.354	710.278
15/04/2021	2,7800	2,7500	2,7700	2,7550	281.047	775.719
14/04/2021	2,7900	2,7550	2,7900	2,7700	203.018	562.335
13/04/2021	2,7900	2,7600	2,7900	2,7750	179.836	499.132
12/04/2021	2,8350	2,7800	2,8250	2,7800	286.535	803.638
09/04/2021	2,8550	2,7900	2,8400	2,8050	421.834	1.186.437
08/04/2021	2,8550	2,7850	2,7900	2,8450	305.690	867.549
07/04/2021	2,8050	2,7600	2,7900	2,7900	202.940	565.574
06/04/2021	2,8400	2,7900	2,8050	2,7950	287.539	810.523
01/04/2021	2,8050	2,7500	2,7500	2,8050	307.217	856.965
31/03/2021	2,8000	2,7400	2,7950	2,7500	479.448	1.321.462
30/03/2021	2,8300	2,7700	2,8300	2,8050	245.691	688.072
29/03/2021	2,8900	2,8100	2,8400	2,8100	635.821	1.818.691
26/03/2021	2,8300	2,6950	2,7000	2,8200	1.198.034	3.343.503
24/03/2021	2,7000	2,5950	2,6000	2,6950	557.964	1.492.801
23/03/2021	2,6450	2,5900	2,6400	2,6150	210.824	551.100
22/03/2021	2,6450	2,5800	2,5850	2,6300	191.408	500.982
19/03/2021	2,6250	2,5750	2,6000	2,5850	283.044	735.805
18/03/2021	2,6500	2,5950	2,6500	2,6000	377.026	986.147
17/03/2021	2,6400	2,5900	2,6300	2,6350	419.074	1.097.797
16/03/2021	2,6350	2,5800	2,6300	2,6300	532.536	1.390.243
12/03/2021	2,6450	2,5800	2,6450	2,6000	441.188	1.147.693
11/03/2021	2,6600	2,6150	2,6400	2,6450	687.785	1.818.262
10/03/2021	2,6100	2,4800	2,4800	2,6100	1.244.141	3.194.927
09/03/2021	2,4950	2,4400	2,4600	2,4750	498.043	1.227.318
08/03/2021	2,4750	2,4300	2,4500	2,4450	134.065	329.054
05/03/2021	2,4600	2,4150	2,4350	2,4500	343.764	839.182
04/03/2021	2,4500	2,4200	2,4200	2,4500	191.320	466.147
03/03/2021	2,5000	2,4300	2,4800	2,4300	364.280	901.492
02/03/2021	2,4750	2,3750	2,3850	2,4600	770.738	1.856.085
01/03/2021	2,4350	2,3700	2,3900	2,3850	728.256	1.741.524
26/02/2021	2,3750	2,3500	2,3500	2,3700	377.950	894.020
25/02/2021	2,4100	2,3550	2,3650	2,3750	397.222	943.429
24/02/2021	2,4150	2,3650	2,3800	2,3650	214.599	512.293
23/02/2021	2,4400	2,3800	2,4200	2,3800	293.099	703.642
22/02/2021	2,4550	2,3950	2,4200	2,3950	461.231	1.112.011
19/02/2021	2,4550	2,4100	2,4500	2,4300	191.327	464.583
18/02/2021	2,4800	2,4200	2,4800	2,4250	198.712	487.006
17/02/2021	2,4900	2,4450	2,4600	2,4700	197.548	486.865
16/02/2021	2,5000	2,4500	2,4800	2,4700	192.646	476.269
15/02/2021	2,4900	2,4150	2,4200	2,4600	429.873	1.060.090
12/02/2021	2,4300	2,4100	2,4300	2,4100	102.976	248.921
11/02/2021	2,4700	2,3900	2,3900	2,4050	210.497	512.994
10/02/2021	2,4750	2,3800	2,4200	2,3900	355.285	855.977
09/02/2021	2,4700	2,4000	2,4600	2,4100	154.220	372.988
08/02/2021	2,4950	2,4300	2,4800	2,4600	149.475	369.535
05/02/2021	2,4500	2,4300	2,4450	2,4400	77.597	189.385
04/02/2021	2,4600	2,4050	2,4600	2,4200	94.449	228.602
03/02/2021	2,4900	2,4200	2,4500	2,4450	148.750	363.793
02/02/2021	2,4700	2,4100	2,4200	2,4500	189.452	463.272
01/02/2021	2,4200	2,3650	2,4100	2,4000	206.513	493.863
29/01/2021	2,4700	2,3900	2,4450	2,3900	417.529	1.007.162
28/01/2021	2,4750	2,3650	2,4050	2,4650	319.543	774.289
27/01/2021	2,4900	2,3900	2,4800	2,4050	445.929	1.082.222
26/01/2021	2,5050	2,4200	2,4550	2,4750	255.785	630.391
25/01/2021	2,4600	2,4050	2,4550	2,4350	337.549	818.347
22/01/2021	2,4700	2,4100	2,4650	2,4550	372.015	908.436
21/01/2021	2,5600	2,4200	2,5600	2,4800	294.746	736.954
20/01/2021	2,5700	2,5200	2,5400	2,5200	214.364	543.969
19/01/2021	2,5800	2,5350	2,5350	2,5400	240.295	613.858
18/01/2021	2,5650	2,5000	2,5400	2,5350	127.144	321.132
15/01/2021	2,5650	2,5300	2,5650	2,5350	207.509	527.840
14/01/2021	2,6200	2,5700	2,6000	2,5700	218.475	567.173
13/01/2021	2,6300	2,5800	2,6150	2,6000	147.658	384.687
12/01/2021	2,6200	2,5600	2,6000	2,6150	224.491	581.932
11/01/2021	2,6500	2,5800	2,6500	2,5900	271.644	709.614
08/01/2021	2,7150	2,6400	2,7000	2,6500	478.566	1.276.477
07/01/2021	2,7300	2,6750	2,7000	2,6850	378.064	1.021.675
05/01/2021	2,6950	2,6450	2,6550	2,6950	235.976	630.952
04/01/2021	2,7000	2,6500	2,6600	2,6950	465.245	1.246.333
31/12/2020	2,6900	2,6450	2,6500	2,6450	299.475	794.002
30/12/2020	2,7000	2,6300	2,6500	2,6600	289.324	774.285
29/12/2020	2,7050	2,6350	2,6500	2,6500	469.742	1.256.024
28/12/2020	2,6500	2,5950	2,6000	2,6400	391.558	1.027.696
23/12/2020	2,5850	2,5600	2,5800	2,5700	142.139	365.158
22/12/2020	2,6100	2,5700	2,5900	2,5700	148.488	383.675
21/12/2020	2,6100	2,5100	2,6000	2,5600	468.533	1.200.292
18/12/2020	2,6600	2,5900	2,6000	2,6400	358.222	943.817
17/12/2020	2,6700	2,5800	2,6200	2,5800	303.707	795.096
16/12/2020	2,7200	2,6200	2,6550	2,6200	581.393	1.561.788
15/12/2020	2,6400	2,5300	2,5800	2,6200	337.794	871.838
14/12/2020	2,6200	2,5650	2,6000	2,5650	362.893	940.967
11/12/2020	2,5600	2,4600	2,4750	2,5600	429.869	1.076.219
10/12/2020	2,5600	2,4700	2,5250	2,4800	500.468	1.259.633
09/12/2020	2,6200	2,5500	2,5800	2,5500	484.179	1.250.917
08/12/2020	2,6000	2,5550	2,5850	2,5700	464.506	1.194.994
07/12/2020	2,6400	2,5650	2,6300	2,5750	600.016	1.554.102
04/12/2020	2,6600	2,5800	2,6300	2,6100	737.830	1.937.339
03/12/2020	2,6550	2,5800	2,5800	2,6300	643.139	1.678.341
02/12/2020	2,6500	2,5550	2,5900	2,5800	643.900	1.671.294
01/12/2020	2,6700	2,5450	2,6000	2,5900	1.273.428	3.333.092
30/11/2020	2,6000	2,4550	2,4700	2,6000	1.628.104	4.168.782
27/11/2020	2,5000	2,4500	2,4700	2,4500	547.038	1.351.424
26/11/2020	2,4750	2,4000	2,4200	2,4700	507.249	1.238.543
25/11/2020	2,4150	2,3800	2,4100	2,4100	259.231	621.457
24/11/2020	2,3950	2,3650	2,3900	2,3950	401.008	956.219
23/11/2020	2,3800	2,3450	2,3500	2,3600	311.214	736.331
20/11/2020	2,3900	2,3450	2,3700	2,3500	505.472	1.193.262
19/11/2020	2,4400	2,3650	2,4400	2,3700	401.161	957.653
18/11/2020	2,4650	2,3750	2,3750	2,4400	638.994	1.550.764
17/11/2020	2,4250	2,3600	2,3700	2,3850	559.912	1.337.736
16/11/2020	2,3800	2,2600	2,2600	2,3700	660.411	1.553.601
13/11/2020	2,3000	2,2400	2,2650	2,2600	159.451	361.087
12/11/2020	2,3200	2,2650	2,2700	2,2700	145.460	332.629
11/11/2020	2,3250	2,2650	2,2800	2,2900	163.044	374.346
10/11/2020	2,3400	2,2700	2,3150	2,2700	271.697	624.293
09/11/2020	2,3500	2,2500	2,2550	2,3150	725.800	1.667.178
06/11/2020	2,2100	2,1300	2,1300	2,2000	194.249	421.503
05/11/2020	2,1700	2,0800	2,1000	2,1500	208.439	443.452
04/11/2020	2,1750	2,1300	2,1450	2,1350	91.925	197.659
03/11/2020	2,1750	2,1200	2,1200	2,1750	129.777	279.716
02/11/2020	2,1450	2,0850	2,1200	2,1200	185.804	393.265
30/10/2020	2,1300	2,0650	2,1000	2,1200	302.162	636.544
29/10/2020	2,1300	2,0400	2,1300	2,1000	494.295	1.028.571
27/10/2020	2,2000	2,1700	2,1900	2,1700	144.023	314.266
26/10/2020	2,2200	2,1700	2,2000	2,1900	161.832	354.341
23/10/2020	2,2450	2,2150	2,2400	2,2150	72.126	160.461
22/10/2020	2,2850	2,2150	2,2500	2,2200	128.039	286.196
21/10/2020	2,2700	2,2300	2,2450	2,2500	64.184	144.745
20/10/2020	2,2700	2,2300	2,2600	2,2450	89.185	199.985
19/10/2020	2,2700	2,2350	2,2700	2,2500	41.846	94.302
16/10/2020	2,2850	2,2150	2,2150	2,2850	235.128	531.439
15/10/2020	2,2400	2,2050	2,2400	2,2300	216.626	480.834
14/10/2020	2,2800	2,2350	2,2650	2,2500	165.925	374.245
13/10/2020	2,2950	2,2400	2,2500	2,2650	185.777	421.373
12/10/2020	2,3200	2,2500	2,3200	2,2600	277.893	631.639
09/10/2020	2,3500	2,3200	2,3350	2,3350	98.868	230.824
08/10/2020	2,3550	2,3250	2,3550	2,3350	216.936	507.634
07/10/2020	2,3550	2,3150	2,3300	2,3250	129.651	302.804
06/10/2020	2,3500	2,3200	2,3200	2,3300	237.757	555.077
05/10/2020	2,3500	2,3000	2,3350	2,3200	309.987	719.662
02/10/2020	2,3500	2,2750	2,3400	2,3000	416.198	957.425
01/10/2020	2,3800	2,3400	2,3750	2,3600	226.747	534.116
30/09/2020	2,3950	2,3150	2,3150	2,3450	843.130	1.990.303
29/09/2020	2,3300	2,1800	2,2000	2,3100	719.747	1.651.419
28/09/2020	2,2500	2,1800	2,2000	2,2000	333.359	735.755
25/09/2020	2,2450	2,1800	2,2200	2,2000	151.003	333.608
24/09/2020	2,2250	2,1750	2,1950	2,2200	168.767	369.369
23/09/2020	2,2500	2,1750	2,2300	2,2000	411.649	910.127
22/09/2020	2,2650	2,2100	2,2450	2,2250	392.323	877.602
21/09/2020	2,3300	2,2500	2,3300	2,2500	195.182	443.946
18/09/2020	2,3700	2,3000	2,3500	2,3500	160.889	375.457
17/09/2020	2,4000	2,3400	2,3700	2,3500	370.021	880.058
16/09/2020	2,3850	2,3050	2,3300	2,3850	458.447	1.075.926
15/09/2020	2,3950	2,3150	2,3700	2,3300	487.127	1.148.035
14/09/2020	2,3650	2,2550	2,2650	2,3600	646.457	1.500.081
11/09/2020	2,2500	2,2150	2,2400	2,2150	114.325	254.691
10/09/2020	2,2550	2,2050	2,2050	2,2350	131.000	291.483
09/09/2020	2,2300	2,2050	2,2200	2,2050	121.666	269.267
08/09/2020	2,2800	2,2000	2,2400	2,2100	207.771	463.206
07/09/2020	2,2750	2,2150	2,2250	2,2700	281.901	633.686
04/09/2020	2,2300	2,1950	2,2050	2,2250	220.819	488.208
03/09/2020	2,2300	2,2000	2,2000	2,2100	143.717	319.288
02/09/2020	2,2400	2,2000	2,2400	2,2100	132.387	293.564
01/09/2020	2,2200	2,1900	2,2200	2,2200	102.670	226.664
31/08/2020	2,2200	2,1800	2,2000	2,2100	313.012	690.673
28/08/2020	2,2250	2,1900	2,2200	2,1900	77.591	170.904
27/08/2020	2,2450	2,1950	2,2050	2,1950	73.390	163.032
26/08/2020	2,2350	2,1900	2,2300	2,2200	134.667	297.824
25/08/2020	2,2450	2,1850	2,2450	2,2300	142.550	315.222
24/08/2020	2,2500	2,2200	2,2500	2,2250	180.708	403.442
21/08/2020	2,3350	2,3050	2,3050	2,3250	214.583	498.094
20/08/2020	2,3400	2,3050	2,3300	2,3050	137.482	318.426
19/08/2020	2,3400	2,3150	2,3300	2,3300	165.933	386.211
18/08/2020	2,3600	2,3200	2,3350	2,3350	172.980	404.627
17/08/2020	2,3450	2,3000	2,3150	2,3450	157.903	368.154
14/08/2020	2,3100	2,2800	2,2900	2,3050	100.627	231.093
13/08/2020	2,3000	2,2700	2,2750	2,2900	170.996	391.036
12/08/2020	2,2700	2,1950	2,2300	2,2650	122.597	274.237
11/08/2020	2,2300	2,1850	2,2200	2,2300	162.915	360.135
10/08/2020	2,2150	2,1700	2,1900	2,1900	245.482	539.168
07/08/2020	2,2800	2,2350	2,2550	2,2350	56.146	126.618
06/08/2020	2,3000	2,2700	2,2900	2,2750	57.687	132.153
05/08/2020	2,2800	2,2550	2,2650	2,2800	135.602	307.525
04/08/2020	2,2500	2,1950	2,2100	2,2400	90.020	200.504
03/08/2020	2,2350	2,1900	2,2300	2,2100	56.433	124.918
31/07/2020	2,2500	2,1550	2,2200	2,2100	491.487	1.081.937
30/07/2020	2,2700	2,2100	2,2550	2,2200	193.473	433.705
29/07/2020	2,3000	2,2400	2,2450	2,2800	109.288	247.689
28/07/2020	2,2950	2,2500	2,2600	2,2500	102.966	234.165
27/07/2020	2,3150	2,1300	2,3000	2,2500	323.884	728.978
24/07/2020	2,2850	2,2200	2,2500	2,2550	184.444	416.826
23/07/2020	2,3200	2,2550	2,3200	2,2550	241.852	548.975
22/07/2020	2,3200	2,2500	2,2750	2,3100	397.889	908.045
21/07/2020	2,4250	2,2500	2,3750	2,3100	587.314	1.379.439
20/07/2020	2,4000	2,3300	2,3500	2,3750	145.585	345.866
17/07/2020	2,3900	2,3300	2,3700	2,3450	171.500	404.019
16/07/2020	2,3700	2,3200	2,3400	2,3500	186.845	439.285
15/07/2020	2,3600	2,3050	2,3200	2,3300	185.380	432.454
14/07/2020	2,3100	2,2750	2,2900	2,2900	183.101	419.767
13/07/2020	2,3800	2,2700	2,3600	2,2900	130.175	300.710
10/07/2020	2,3500	2,2900	2,3400	2,3500	126.601	295.687
09/07/2020	2,3400	2,3050	2,3200	2,3400	103.180	240.171
08/07/2020	2,3700	2,2800	2,3300	2,3000	118.090	275.033
07/07/2020	2,3550	2,3250	2,3250	2,3400	93.144	217.748
06/07/2020	2,3800	2,3400	2,3750	2,3600	70.605	166.624
03/07/2020	2,3900	2,3250	2,3900	2,3500	119.560	281.337
02/07/2020	2,3900	2,2950	2,2950	2,3900	212.770	501.601
01/07/2020	2,3000	2,2600	2,2750	2,2950	57.542	131.437
30/06/2020	2,3100	2,2500	2,2550	2,2750	223.718	509.646
29/06/2020	2,2950	2,2400	2,2900	2,2550	145.777	330.255
26/06/2020	2,3100	2,2700	2,3100	2,2900	119.446	273.723
25/06/2020	2,3100	2,2600	2,2700	2,3050	54.759	125.540
24/06/2020	2,3150	2,2700	2,3100	2,3000	123.251	282.287
23/06/2020	2,3450	2,2950	2,2950	2,3150	166.623	385.568
22/06/2020	2,3250	2,2700	2,2700	2,2950	194.422	447.366
19/06/2020	2,3350	2,2700	2,3350	2,2700	432.286	991.835
18/06/2020	2,3700	2,2900	2,3700	2,3000	206.816	478.477
17/06/2020	2,4300	2,3400	2,4100	2,3400	305.641	730.022
16/06/2020	2,4150	2,3300	2,3300	2,4000	324.955	770.047
15/06/2020	2,3150	2,2000	2,2500	2,3100	196.750	443.204
12/06/2020	2,2950	2,2500	2,2800	2,2650	250.408	568.363
11/06/2020	2,3250	2,2800	2,3000	2,2900	172.383	396.930
10/06/2020	2,4650	2,3500	2,4150	2,3500	369.430	889.165
09/06/2020	2,5100	2,4100	2,5000	2,4150	252.547	615.578
05/06/2020	2,4950	2,4250	2,4250	2,4900	202.143	499.127
04/06/2020	2,4600	2,3800	2,4400	2,4250	189.678	459.925
03/06/2020	2,5300	2,4500	2,5000	2,4500	278.454	694.035
02/06/2020	2,4850	2,4250	2,4400	2,4800	395.113	974.220
01/06/2020	2,4600	2,3400	2,3400	2,4200	310.922	752.928
29/05/2020	2,4300	2,2800	2,3200	2,3400	781.690	1.834.385
28/05/2020	2,4050	2,3100	2,3800	2,3250	269.082	632.911
27/05/2020	2,4000	2,3000	2,3300	2,3800	422.677	1.000.579
26/05/2020	2,4000	2,2350	2,2550	2,3550	539.855	1.240.581
25/05/2020	2,2500	2,1700	2,1700	2,2300	255.215	570.556
22/05/2020	2,2200	2,1300	2,1600	2,1700	630.434	1.378.224
21/05/2020	2,2000	2,1550	2,2000	2,1750	317.052	689.563
20/05/2020	2,2000	2,1400	2,1800	2,1800	443.221	963.483
19/05/2020	2,2250	2,1550	2,2200	2,1600	242.866	529.341
18/05/2020	2,2050	2,1500	2,1650	2,2000	564.801	1.233.353
15/05/2020	2,1300	2,0750	2,1100	2,1300	316.517	666.795
14/05/2020	2,1000	2,0550	2,0600	2,0800	354.796	736.630
13/05/2020	2,0150	1,9700	2,0000	2,0000	162.794	324.097
12/05/2020	2,0600	1,9980	2,0550	2,0200	99.815	201.926
11/05/2020	2,0950	2,0200	2,0750	2,0450	82.185	168.530
08/05/2020	2,0700	2,0000	2,0000	2,0700	122.482	251.030
07/05/2020	2,0400	1,9700	2,0200	2,0200	98.805	197.882
06/05/2020	2,0400	1,9940	2,0400	2,0000	157.854	317.163
05/05/2020	2,0450	1,9740	1,9980	2,0400	136.111	274.992
04/05/2020	2,0000	1,9460	1,9900	1,9520	315.295	620.849
30/04/2020	2,1550	2,0500	2,1500	2,0500	610.665	1.270.439
29/04/2020	2,1600	2,0850	2,1350	2,1600	469.500	995.981
28/04/2020	2,2000	2,0900	2,1300	2,1500	498.161	1.070.004
27/04/2020	2,1200	2,0700	2,0850	2,1150	325.274	680.735
24/04/2020	2,0700	2,0050	2,0100	2,0300	218.794	447.103
23/04/2020	2,0700	1,9880	1,9980	2,0450	246.262	500.978
22/04/2020	2,0200	1,9800	1,9940	1,9980	179.423	357.818
21/04/2020	2,0500	1,9800	2,0500	1,9940	287.609	576.080
16/04/2020	2,1000	2,0500	2,0950	2,0500	141.886	295.420
15/04/2020	2,1000	2,0200	2,1000	2,0950	240.268	495.093
14/04/2020	2,1000	2,0450	2,0700	2,1000	234.826	487.559
09/04/2020	2,2000	2,0400	2,1500	2,0400	312.295	657.089
08/04/2020	2,1350	2,0400	2,1000	2,0900	382.129	801.818
07/04/2020	2,1650	2,0900	2,1000	2,1100	390.693	831.210
06/04/2020	2,0600	1,9500	1,9760	2,0600	389.372	781.875
03/04/2020	1,9020	1,8360	1,8500	1,8700	138.068	259.899
02/04/2020	1,8820	1,8120	1,8300	1,8640	163.513	303.295
01/04/2020	1,9000	1,8300	1,8600	1,8300	132.168	245.472
31/03/2020	2,0150	1,8900	1,9160	1,9000	403.978	782.172
30/03/2020	1,9400	1,8700	1,8800	1,9160	178.196	339.661
27/03/2020	2,0000	1,9020	1,9520	1,9500	325.451	635.772
26/03/2020	2,0250	1,8800	1,9300	2,0000	609.436	1.214.549
24/03/2020	1,9900	1,8700	1,8840	1,9400	359.709	697.582
23/03/2020	1,8900	1,7940	1,8600	1,7940	193.823	355.704
20/03/2020	2,0300	1,9200	2,0000	1,9360	678.702	1.333.432
19/03/2020	1,9580	1,7800	1,9000	1,9000	641.703	1.200.495
18/03/2020	1,8000	1,7000	1,8000	1,7940	286.732	502.196
17/03/2020	1,8360	1,5900	1,7000	1,8000	623.896	1.063.674
16/03/2020	1,6700	1,5700	1,6500	1,6400	619.976	1.001.652
13/03/2020	1,8600	1,7640	1,7720	1,8500	550.449	1.009.443
12/03/2020	1,8640	1,7720	1,8500	1,7720	714.353	1.299.106
11/03/2020	2,0500	1,8640	2,0000	1,9960	719.768	1.412.882
10/03/2020	2,0800	1,9100	1,9100	1,9900	741.932	1.486.372
09/03/2020	2,0500	1,8200	1,8800	1,8500	1.180.802	2.256.275
06/03/2020	2,1900	2,0900	2,1550	2,1700	468.436	1.002.024
05/03/2020	2,3900	2,1850	2,3550	2,2350	574.007	1.312.603
04/03/2020	2,3900	2,2600	2,3200	2,3700	339.643	800.408
03/03/2020	2,3300	2,2500	2,2700	2,3250	587.205	1.347.405
28/02/2020	2,2600	2,0650	2,1600	2,1400	1.710.592	3.666.195
27/02/2020	2,4300	2,2400	2,3750	2,2400	795.147	1.846.803
26/02/2020	2,4450	2,3350	2,3800	2,4300	622.276	1.485.168
25/02/2020	2,5100	2,3800	2,4000	2,4750	563.750	1.383.452
24/02/2020	2,5900	2,3400	2,5400	2,4300	1.189.477	2.941.023
21/02/2020	2,7300	2,6300	2,7200	2,6650	299.891	802.801
20/02/2020	2,7300	2,6700	2,6900	2,7300	255.985	693.104
19/02/2020	2,7500	2,6800	2,7300	2,7050	201.091	543.937
18/02/2020	2,7350	2,6550	2,6700	2,7200	371.065	1.003.858
17/02/2020	2,7750	2,6700	2,7050	2,7000	898.141	2.455.347
14/02/2020	2,7100	2,5700	2,6100	2,6900	651.145	1.742.151
13/02/2020	2,6150	2,4900	2,5100	2,6050	490.221	1.253.076
12/02/2020	2,5450	2,4600	2,4600	2,5400	764.682	1.923.741
11/02/2020	2,4550	2,4050	2,4400	2,4500	145.936	356.839
10/02/2020	2,4300	2,3650	2,3650	2,4200	215.421	517.012
07/02/2020	2,4250	2,3550	2,3800	2,3750	215.547	517.036
06/02/2020	2,4100	2,3500	2,3800	2,3950	73.207	174.821
05/02/2020	2,4200	2,3500	2,3500	2,3800	168.681	402.503
04/02/2020	2,3900	2,3100	2,3100	2,3900	114.252	270.104
03/02/2020	2,3300	2,2600	2,2700	2,3100	268.130	615.732
31/01/2020	2,3800	2,3150	2,3700	2,3150	267.478	624.481
30/01/2020	2,4150	2,3300	2,4150	2,3750	345.160	821.038
29/01/2020	2,4650	2,4300	2,4550	2,4350	83.876	204.662
28/01/2020	2,4800	2,4350	2,4800	2,4550	183.978	450.967
27/01/2020	2,4800	2,4000	2,4600	2,4650	246.911	602.757
24/01/2020	2,4800	2,4300	2,4300	2,4800	228.243	561.999
23/01/2020	2,4600	2,4250	2,4600	2,4300	203.420	497.633
22/01/2020	2,4850	2,4500	2,4800	2,4500	130.928	322.792
21/01/2020	2,5000	2,4200	2,4750	2,4800	208.766	513.934
20/01/2020	2,4900	2,4100	2,4900	2,4750	160.136	393.374
17/01/2020	2,4800	2,4200	2,4700	2,4700	230.537	565.947
16/01/2020	2,4550	2,4000	2,4000	2,4500	161.642	393.261
15/01/2020	2,4150	2,3600	2,3900	2,4000	220.107	526.467
14/01/2020	2,4100	2,3550	2,3950	2,3800	133.111	318.759
13/01/2020	2,4250	2,3700	2,4000	2,3700	194.271	465.193
10/01/2020	2,4950	2,3900	2,4950	2,4000	368.753	895.752
09/01/2020	2,5500	2,4500	2,4800	2,4600	560.053	1.393.960
08/01/2020	2,5000	2,4000	2,5000	2,4600	443.944	1.084.964
07/01/2020	2,5050	2,3700	2,3800	2,5000	557.722	1.382.599
03/01/2020	2,4300	2,3650	2,4050	2,3800	275.527	657.992
02/01/2020	2,4300	2,3250	2,3600	2,4050	331.679	795.544
31/12/2019	2,3900	2,3200	2,3550	2,3200	244.639	570.097
30/12/2019	2,4100	2,3300	2,4000	2,3550	275.246	651.073
27/12/2019	2,4300	2,3800	2,4000	2,3850	165.300	397.856
23/12/2019	2,4100	2,3250	2,3250	2,3900	316.475	754.964
20/12/2019	2,4100	2,3250	2,4000	2,3250	365.298	862.657
19/12/2019	2,4650	2,3850	2,4000	2,4000	444.788	1.080.797
18/12/2019	2,4600	2,3300	2,3600	2,4300	740.496	1.795.300
17/12/2019	2,3850	2,1900	2,2100	2,3600	1.039.900	2.385.635
16/12/2019	2,2250	2,1450	2,2250	2,2000	170.654	375.296
13/12/2019	2,2200	2,1800	2,1900	2,2150	447.750	987.726
12/12/2019	2,1900	2,1500	2,1750	2,1700	233.791	506.111
11/12/2019	2,1550	2,0950	2,0950	2,1500	165.460	353.917
10/12/2019	2,1300	2,0900	2,1100	2,0950	99.533	208.823
09/12/2019	2,1400	2,0850	2,1350	2,1300	173.936	365.832
06/12/2019	2,1750	2,1400	2,1500	2,1400	106.806	229.899
05/12/2019	2,1850	2,1500	2,1700	2,1600	220.729	478.901
04/12/2019	2,1800	2,1450	2,1450	2,1700	62.964	136.051
03/12/2019	2,2100	2,1450	2,1700	2,1450	237.403	514.700
02/12/2019	2,2100	2,1650	2,1700	2,1700	124.146	271.955
29/11/2019	2,1800	2,1550	2,1600	2,1700	130.548	283.297
28/11/2019	2,1850	2,1500	2,1850	2,1750	71.578	154.554
27/11/2019	2,1950	2,1550	2,1950	2,1800	96.073	208.217
26/11/2019	2,2150	2,1700	2,1900	2,1800	82.214	179.647
25/11/2019	2,2100	2,1700	2,1700	2,2100	127.241	279.301
22/11/2019	2,1900	2,1650	2,1650	2,1900	26.977	58.872
21/11/2019	2,2100	2,1650	2,2100	2,1800	69.422	151.262
20/11/2019	2,2000	2,1700	2,1800	2,2000	80.756	176.300
19/11/2019	2,2200	2,1800	2,2100	2,2100	111.460	244.955
18/11/2019	2,2400	2,1800	2,2150	2,1800	172.458	382.173
15/11/2019	2,2150	2,1800	2,1900	2,2150	246.748	540.943
14/11/2019	2,2100	2,1400	2,1500	2,1900	315.843	689.358
13/11/2019	2,1550	2,1150	2,1400	2,1500	125.832	269.709
12/11/2019	2,1450	2,0800	2,0800	2,1400	161.947	345.467
11/11/2019	2,1300	2,0800	2,1000	2,0800	63.180	132.631
08/11/2019	2,1400	2,0900	2,1250	2,1050	105.184	222.159
07/11/2019	2,1550	2,1150	2,1250	2,1300	85.332	182.480
06/11/2019	2,1500	2,1150	2,1450	2,1350	95.169	203.233
05/11/2019	2,1500	2,1000	2,1500	2,1350	121.953	258.123
04/11/2019	2,1500	2,1200	2,1350	2,1450	52.807	112.735
01/11/2019	2,1650	2,1300	2,1600	2,1350	50.637	108.567
31/10/2019	2,1500	2,1050	2,1050	2,1400	154.213	329.458
30/10/2019	2,1550	2,1000	2,1300	2,1050	100.753	213.144
29/10/2019	2,1700	2,1200	2,1700	2,1300	88.150	189.311
25/10/2019	2,1400	2,1150	2,1200	2,1400	68.302	145.451
24/10/2019	2,1600	2,1100	2,1400	2,1150	146.318	313.263
23/10/2019	2,1350	2,0900	2,1050	2,1300	172.105	365.422
22/10/2019	2,1150	2,0750	2,0750	2,1050	88.154	185.286
21/10/2019	2,1150	2,0750	2,1000	2,0750	46.299	96.851
18/10/2019	2,1150	2,0450	2,0600	2,0800	69.275	144.374
17/10/2019	2,1150	2,0400	2,0650	2,0850	133.899	279.454
16/10/2019	2,0900	2,0450	2,0900	2,0650	65.220	133.815
15/10/2019	2,0950	2,0500	2,0550	2,0500	63.051	130.700
14/10/2019	2,0850	2,0400	2,0700	2,0550	91.736	188.930
11/10/2019	2,0850	2,0400	2,0750	2,0700	110.663	228.357
10/10/2019	2,0850	2,0400	2,0800	2,0500	49.595	102.384
09/10/2019	2,0750	2,0250	2,0400	2,0600	88.781	182.315
08/10/2019	2,0600	2,0150	2,0400	2,0400	106.080	215.366
07/10/2019	2,0800	2,0100	2,0300	2,0500	111.431	227.852
04/10/2019	2,0750	2,0350	2,0500	2,0500	348.721	716.455
03/10/2019	2,0700	2,0500	2,0550	2,0600	283.154	582.371
02/10/2019	2,0950	2,0500	2,0800	2,0600	206.886	429.377
01/10/2019	2,1200	2,0600	2,0800	2,1200	187.811	393.807
30/09/2019	2,1050	2,0600	2,0750	2,0800	246.764	513.914
27/09/2019	2,1100	2,0750	2,1000	2,0850	296.901	619.927
26/09/2019	2,1200	2,0600	2,1150	2,0700	189.933	395.462
25/09/2019	2,1300	2,0500	2,0850	2,0950	175.353	366.981
24/09/2019	2,1300	2,0750	2,1000	2,1000	104.804	220.193
23/09/2019	2,1150	2,0750	2,1000	2,0750	110.353	229.938
20/09/2019	2,1000	2,0650	2,0950	2,1000	240.360	499.194
19/09/2019	2,1350	2,0700	2,1000	2,0700	220.571	461.226
18/09/2019	2,1450	2,0950	2,0950	2,1300	164.980	350.485
17/09/2019	2,1200	2,0900	2,1000	2,1050	95.449	200.928
16/09/2019	2,1350	2,0750	2,1050	2,1050	146.441	308.874
13/09/2019	2,1400	2,0850	2,1100	2,1200	98.824	209.806
12/09/2019	2,1550	2,0900	2,1500	2,1100	125.824	266.153
11/09/2019	2,1600	2,1100	2,1300	2,1400	114.033	243.101
10/09/2019	2,1800	2,1250	2,1800	2,1300	165.200	353.926
09/09/2019	2,2300	2,1450	2,2300	2,1800	240.160	523.818
06/09/2019	2,2450	2,1900	2,2100	2,2200	215.651	480.683
05/09/2019	2,2100	2,1250	2,1400	2,2100	344.942	751.784
04/09/2019	2,1600	2,1050	2,1500	2,1250	134.710	286.158
03/09/2019	2,1750	2,1200	2,1750	2,1200	153.788	328.705
02/09/2019	2,1900	2,0850	2,1500	2,1750	263.693	567.013
30/08/2019	2,2000	2,1400	2,1550	2,1500	264.488	570.437
29/08/2019	2,2100	2,1650	2,1800	2,1700	216.519	472.601
28/08/2019	2,2100	2,1400	2,1600	2,1600	237.385	516.530
27/08/2019	2,1900	2,1100	2,1500	2,1800	162.064	349.942
26/08/2019	2,1400	2,0700	2,1200	2,1300	235.423	496.010
23/08/2019	2,2400	2,1150	2,2100	2,1500	350.402	764.407
22/08/2019	2,2100	2,0600	2,0600	2,2100	515.869	1.108.313
21/08/2019	2,0650	2,0250	2,0300	2,0300	88.288	180.953
20/08/2019	2,0600	2,0250	2,0500	2,0300	79.908	163.138
19/08/2019	2,0450	1,9440	1,9520	2,0350	158.499	316.860
16/08/2019	1,9760	1,9240	1,9400	1,9480	176.379	343.290
14/08/2019	1,9980	1,9360	1,9720	1,9400	169.398	332.442
13/08/2019	1,9780	1,9440	1,9600	1,9720	262.223	513.373
12/08/2019	2,0450	1,9600	2,0450	1,9900	236.369	468.666
09/08/2019	2,0600	1,9820	2,0300	2,0250	117.390	236.280
08/08/2019	2,0850	1,9800	2,0300	2,0150	352.726	708.826
07/08/2019	2,0900	1,9940	2,0450	1,9960	286.926	586.835
06/08/2019	2,1250	2,0300	2,0950	2,0450	376.433	776.945
05/08/2019	2,1800	2,0750	2,1600	2,0850	333.414	707.449
02/08/2019	2,2200	2,1550	2,1850	2,2000	303.921	664.243
01/08/2019	2,2900	2,2400	2,2650	2,2600	256.917	582.255
31/07/2019	2,2700	2,2050	2,2050	2,2650	429.912	969.189
30/07/2019	2,2450	2,1700	2,1800	2,2450	307.652	679.736
29/07/2019	2,2400	2,1950	2,2200	2,2000	150.264	332.409
26/07/2019	2,2250	2,1850	2,2050	2,2100	95.107	209.149
25/07/2019	2,2250	2,1750	2,2000	2,2050	367.639	811.825
24/07/2019	2,2000	2,1500	2,1550	2,1950	457.280	998.369
23/07/2019	2,1850	2,0900	2,1200	2,1550	507.201	1.090.522
22/07/2019	2,1700	2,0900	2,0900	2,1200	284.635	604.297
19/07/2019	2,1500	2,0800	2,1500	2,0900	124.565	262.850
18/07/2019	2,1500	2,0900	2,1050	2,1300	151.235	321.590
17/07/2019	2,1100	2,0500	2,0700	2,1050	223.091	465.240
16/07/2019	2,0800	2,0300	2,0800	2,0700	175.505	361.507
15/07/2019	2,0900	2,0100	2,0900	2,0650	157.368	321.309
12/07/2019	2,1100	2,0250	2,1000	2,0400	240.481	494.033
11/07/2019	2,1350	2,0700	2,1000	2,1200	201.900	426.256
10/07/2019	2,1350	2,0450	2,0450	2,1000	235.977	495.375
09/07/2019	2,1400	2,0300	2,1150	2,0500	309.377	644.496
08/07/2019	2,1850	2,0900	2,1600	2,1200	398.169	851.805
05/07/2019	2,1900	2,1250	2,1500	2,1500	394.668	849.460
04/07/2019	2,1550	2,0800	2,1200	2,1500	544.763	1.151.615
03/07/2019	2,1400	2,0600	2,0800	2,1200	595.034	1.242.801
02/07/2019	2,1000	2,0500	2,0600	2,0600	219.667	454.395
01/07/2019	2,1000	2,0500	2,0700	2,0950	212.889	442.693
28/06/2019	2,0900	2,0450	2,0750	2,0700	220.283	455.799
27/06/2019	2,0750	2,0200	2,0250	2,0750	278.062	570.005
26/06/2019	2,0400	1,9960	1,9960	2,0400	159.679	323.834
25/06/2019	2,0400	1,9920	2,0200	2,0250	256.613	516.676
24/06/2019	2,0500	2,0050	2,0300	2,0200	200.410	407.106
21/06/2019	2,0300	1,9120	1,9520	2,0300	543.668	1.074.693
20/06/2019	2,0700	1,9600	2,0500	1,9600	494.878	981.511
19/06/2019	2,1000	2,0350	2,0500	2,0500	281.929	583.707
18/06/2019	2,0550	1,9500	2,0100	2,0500	177.169	356.618
14/06/2019	2,0500	1,9900	2,0300	2,0100	260.803	523.162
13/06/2019	2,0550	1,9900	1,9900	2,0400	306.993	625.373
12/06/2019	2,0600	1,9940	2,0300	2,0000	478.238	970.074
11/06/2019	2,0400	1,9840	2,0000	2,0300	506.566	1.016.245
10/06/2019	1,9900	1,8900	1,8900	1,9900	562.576	1.103.163
07/06/2019	1,9000	1,8700	1,8800	1,8940	116.294	219.251
06/06/2019	1,9200	1,8580	1,8800	1,8800	213.743	403.790
05/06/2019	1,9280	1,8620	1,9200	1,8800	357.369	675.967
04/06/2019	1,9440	1,8740	1,9200	1,8760	552.297	1.053.501
03/06/2019	1,9440	1,8980	1,9000	1,9280	796.628	1.526.812
31/05/2019	1,9580	1,8000	1,8180	1,8700	1.760.387	3.322.725
30/05/2019	1,8300	1,7840	1,7960	1,8000	1.005.397	1.815.286
29/05/2019	1,8240	1,7700	1,7780	1,7700	336.334	600.216
28/05/2019	1,8180	1,7700	1,7800	1,7900	450.484	809.149
27/05/2019	1,8180	1,7640	1,7960	1,7700	703.947	1.260.681
24/05/2019	1,7480	1,7020	1,7020	1,7400	101.432	175.626
23/05/2019	1,7320	1,6920	1,7080	1,7200	123.193	211.071
22/05/2019	1,7400	1,6880	1,7080	1,6900	177.403	304.577
21/05/2019	1,7240	1,6760	1,6800	1,7140	111.226	188.666
20/05/2019	1,7460	1,6800	1,7100	1,6800	225.134	383.792
17/05/2019	1,7480	1,7080	1,7300	1,7200	252.771	435.975
16/05/2019	1,7560	1,6800	1,6940	1,7340	170.243	294.346
15/05/2019	1,7100	1,6720	1,7060	1,6760	70.386	118.580
14/05/2019	1,7080	1,6720	1,7060	1,6800	86.090	145.027
13/05/2019	1,7040	1,6780	1,6960	1,6780	57.865	97.719
10/05/2019	1,7060	1,6540	1,6540	1,6780	92.292	155.642
09/05/2019	1,6940	1,6480	1,6660	1,6680	118.995	198.384
08/05/2019	1,7180	1,6660	1,7180	1,6660	126.874	212.909
07/05/2019	1,7140	1,7000	1,7140	1,7040	42.902	73.170
06/05/2019	1,7360	1,6860	1,7020	1,6860	61.153	103.839
03/05/2019	1,7400	1,7180	1,7400	1,7200	51.414	88.467
02/05/2019	1,7480	1,6980	1,7380	1,7220	85.433	148.012
30/04/2019	1,7660	1,7100	1,7660	1,7160	150.546	259.142
25/04/2019	1,7620	1,7160	1,7160	1,7400	34.889	60.811
24/04/2019	1,7900	1,7000	1,7660	1,7400	147.943	256.104
23/04/2019	1,8300	1,7680	1,8000	1,7680	109.479	196.117
18/04/2019	1,8340	1,7860	1,8040	1,8100	189.911	344.970
17/04/2019	1,8280	1,7800	1,7800	1,8060	244.531	443.231
16/04/2019	1,7900	1,7720	1,7820	1,7760	127.901	227.604
15/04/2019	1,8100	1,7800	1,7940	1,7880	118.933	215.100
12/04/2019	1,8140	1,7880	1,8140	1,8000	70.215	126.462
11/04/2019	1,8340	1,7780	1,7780	1,8000	219.346	396.725
10/04/2019	1,7780	1,7440	1,7600	1,7740	125.638	220.987
09/04/2019	1,7860	1,7380	1,7500	1,7400	189.984	332.765
08/04/2019	1,7680	1,7360	1,7500	1,7560	74.888	130.781
05/04/2019	1,7780	1,7400	1,7600	1,7520	174.822	307.217
04/04/2019	1,7800	1,7460	1,7600	1,7540	65.309	115.027
03/04/2019	1,7940	1,7500	1,7880	1,7600	177.798	313.729
02/04/2019	1,8000	1,7400	1,7620	1,7700	229.164	407.541
01/04/2019	1,7780	1,7300	1,7300	1,7600	140.500	247.625
29/03/2019	1,7500	1,7260	1,7500	1,7260	151.900	262.626
28/03/2019	1,7600	1,7220	1,7500	1,7300	127.939	222.535
27/03/2019	1,7960	1,7520	1,7620	1,7600	74.130	130.774
26/03/2019	1,7800	1,7560	1,7560	1,7620	87.961	155.694
22/03/2019	1,7960	1,7520	1,7760	1,7660	99.790	176.396
21/03/2019	1,7900	1,7660	1,7900	1,7760	102.296	181.386
20/03/2019	1,8140	1,7620	1,7940	1,7640	180.013	321.987
19/03/2019	1,8900	1,7700	1,8200	1,7700	698.920	1.288.526
18/03/2019	1,8260	1,7580	1,8000	1,8180	150.625	269.630
15/03/2019	1,8340	1,7820	1,7900	1,7900	411.187	742.386
14/03/2019	1,7900	1,7500	1,7700	1,7900	223.600	397.040
13/03/2019	1,7800	1,6940	1,7060	1,7700	297.020	523.958
12/03/2019	1,7340	1,6440	1,6600	1,7100	127.034	214.643
08/03/2019	1,6740	1,6360	1,6740	1,6640	90.891	150.163
07/03/2019	1,7280	1,6560	1,6820	1,6800	134.382	225.047
06/03/2019	1,7280	1,6860	1,7000	1,7060	87.430	148.912
05/03/2019	1,7700	1,7000	1,7500	1,7000	212.377	364.801
04/03/2019	1,7860	1,7460	1,7840	1,7540	122.277	215.080
01/03/2019	1,7900	1,7360	1,7400	1,7600	192.642	339.519
28/02/2019	1,7880	1,7400	1,7740	1,7400	306.631	540.088
27/02/2019	1,7880	1,7420	1,7500	1,7880	177.967	316.356
26/02/2019	1,7680	1,7160	1,7360	1,7680	177.069	308.974
25/02/2019	1,7400	1,6700	1,6800	1,7360	164.043	283.084
22/02/2019	1,7000	1,6560	1,6640	1,6800	97.551	164.701
21/02/2019	1,6860	1,6620	1,6860	1,6840	83.901	140.715
20/02/2019	1,6720	1,6300	1,6300	1,6600	96.448	160.681
19/02/2019	1,6700	1,6400	1,6700	1,6680	43.885	72.879
18/02/2019	1,6680	1,6300	1,6680	1,6660	70.058	116.342
15/02/2019	1,6580	1,6380	1,6400	1,6500	43.397	71.508
14/02/2019	1,6600	1,6400	1,6520	1,6500	41.192	68.094
13/02/2019	1,6520	1,6320	1,6500	1,6520	84.722	139.274
12/02/2019	1,6500	1,6320	1,6460	1,6480	43.106	70.942
11/02/2019	1,6500	1,6300	1,6320	1,6420	76.195	125.205
08/02/2019	1,6440	1,5840	1,6200	1,6320	194.365	313.831
07/02/2019	1,6440	1,6100	1,6200	1,6240	95.355	154.360
06/02/2019	1,6420	1,6000	1,6100	1,6260	181.040	294.585
05/02/2019	1,6100	1,5880	1,5980	1,6080	73.953	118.322
04/02/2019	1,6040	1,5880	1,5880	1,6000	72.397	115.744
01/02/2019	1,5880	1,5480	1,5480	1,5880	52.695	82.874
31/01/2019	1,5700	1,5400	1,5640	1,5700	132.924	208.146
30/01/2019	1,5760	1,5500	1,5760	1,5500	78.499	122.962
29/01/2019	1,5720	1,5020	1,5180	1,5680	236.140	365.899
28/01/2019	1,5260	1,5000	1,5100	1,5040	146.796	221.978
25/01/2019	1,5280	1,5040	1,5240	1,5120	68.614	103.891
24/01/2019	1,5320	1,5020	1,5320	1,5240	49.406	74.861
23/01/2019	1,5360	1,5100	1,5240	1,5300	53.496	81.566
22/01/2019	1,5300	1,5000	1,5080	1,5260	120.988	183.259
21/01/2019	1,5160	1,4860	1,4920	1,5000	64.268	96.345
18/01/2019	1,4980	1,4600	1,4980	1,4880	109.183	161.203
17/01/2019	1,4900	1,4620	1,4700	1,4880	116.132	171.495
16/01/2019	1,5180	1,4700	1,5000	1,4700	191.083	284.603
15/01/2019	1,5420	1,5000	1,5400	1,5000	122.254	184.640
14/01/2019	1,5500	1,5180	1,5500	1,5360	55.649	85.052
11/01/2019	1,5620	1,5280	1,5500	1,5520	59.760	92.182
10/01/2019	1,5700	1,5460	1,5700	1,5460	34.543	53.696
09/01/2019	1,5700	1,5420	1,5520	1,5700	82.320	128.227
08/01/2019	1,5680	1,5340	1,5340	1,5540	52.242	80.884
07/01/2019	1,5600	1,5300	1,5300	1,5440	36.110	55.878
04/01/2019	1,5480	1,5260	1,5400	1,5300	29.021	44.536
03/01/2019	1,5520	1,5200	1,5400	1,5240	97.412	149.026
02/01/2019	1,5560	1,5380	1,5560	1,5400	36.606	56.652
31/12/2018	1,5740	1,5460	1,5660	1,5460	68.025	105.319
28/12/2018	1,5780	1,5100	1,5600	1,5660	89.213	138.490
27/12/2018	1,6120	1,5620	1,6060	1,5620	35.143	55.703
21/12/2018	1,6000	1,5660	1,5920	1,5960	105.467	166.954
20/12/2018	1,6080	1,5700	1,5880	1,5960	137.379	218.333
19/12/2018	1,6160	1,5800	1,6160	1,5800	79.932	127.540
18/12/2018	1,6260	1,6000	1,6100	1,6160	53.427	86.209
17/12/2018	1,6300	1,5800	1,6040	1,6300	82.212	131.962
14/12/2018	1,6200	1,5900	1,6200	1,6060	24.802	39.689
13/12/2018	1,6220	1,6040	1,6160	1,6200	35.230	56.914
12/12/2018	1,6140	1,5800	1,5900	1,6140	52.680	84.650
11/12/2018	1,6140	1,5860	1,6100	1,5900	25.262	40.431
10/12/2018	1,6200	1,5860	1,6200	1,5860	38.200	61.001
07/12/2018	1,6340	1,6160	1,6280	1,6160	93.519	151.889
06/12/2018	1,6400	1,5840	1,6400	1,6280	178.250	286.764
05/12/2018	1,6460	1,6060	1,6200	1,6400	82.940	134.669
04/12/2018	1,6480	1,6180	1,6220	1,6420	60.842	99.426
03/12/2018	1,6440	1,5900	1,6000	1,6220	132.444	215.443
30/11/2018	1,6000	1,5380	1,5480	1,6000	204.537	324.617
29/11/2018	1,5800	1,5260	1,5500	1,5680	154.293	237.748
28/11/2018	1,5780	1,5220	1,5360	1,5440	53.486	82.891
27/11/2018	1,5500	1,5200	1,5300	1,5260	62.617	95.740
26/11/2018	1,5740	1,5180	1,5680	1,5280	59.764	92.166
23/11/2018	1,5780	1,5300	1,5780	1,5340	34.664	53.320
22/11/2018	1,5600	1,5240	1,5320	1,5500	23.005	35.439
21/11/2018	1,5840	1,5320	1,5800	1,5320	68.683	106.109
20/11/2018	1,6000	1,5560	1,5840	1,5560	58.064	91.461
19/11/2018	1,6440	1,6000	1,6240	1,6000	29.492	47.558
16/11/2018	1,6400	1,6140	1,6400	1,6400	33.388	54.283
15/11/2018	1,6640	1,6320	1,6640	1,6340	44.905	73.827
14/11/2018	1,6500	1,6360	1,6500	1,6500	30.056	49.404
13/11/2018	1,6580	1,6420	1,6420	1,6580	18.504	30.572
12/11/2018	1,6620	1,6300	1,6300	1,6560	23.150	38.212
09/11/2018	1,6660	1,6280	1,6540	1,6500	41.299	68.322
08/11/2018	1,6620	1,6200	1,6460	1,6360	31.783	52.125
07/11/2018	1,6680	1,6320	1,6400	1,6460	39.369	64.966
06/11/2018	1,6620	1,6160	1,6380	1,6400	45.606	75.127
05/11/2018	1,6300	1,6060	1,6100	1,6160	16.605	26.808
02/11/2018	1,6380	1,6180	1,6340	1,6200	68.040	110.692
01/11/2018	1,6700	1,6200	1,6620	1,6480	167.296	276.310
31/10/2018	1,6500	1,6140	1,6500	1,6140	77.601	126.435
30/10/2018	1,6480	1,6100	1,6100	1,6460	101.414	165.545
29/10/2018	1,6400	1,6000	1,6080	1,6320	41.741	67.653
26/10/2018	1,6080	1,5640	1,5800	1,5980	38.198	60.589
25/10/2018	1,6020	1,5640	1,5640	1,5900	52.097	82.852
24/10/2018	1,6000	1,5580	1,5900	1,5820	33.757	53.436
23/10/2018	1,5820	1,5360	1,5680	1,5800	87.836	137.512
22/10/2018	1,6040	1,5600	1,6000	1,5680	24.195	38.244
19/10/2018	1,5980	1,5440	1,5640	1,5900	79.268	124.252
18/10/2018	1,6000	1,5680	1,5700	1,5780	20.068	31.649
17/10/2018	1,6340	1,5720	1,6240	1,5720	82.847	131.660
16/10/2018	1,6380	1,6020	1,6340	1,6040	41.761	67.443
15/10/2018	1,6260	1,5700	1,5700	1,6260	44.436	71.546
12/10/2018	1,6140	1,5760	1,6000	1,5800	58.598	93.256
11/10/2018	1,6120	1,5580	1,5580	1,5900	116.553	184.350
10/10/2018	1,6020	1,5420	1,5420	1,6000	279.416	443.375
09/10/2018	1,6000	1,5220	1,5700	1,5720	193.601	302.847
08/10/2018	1,5960	1,5300	1,5760	1,5700	209.335	327.571
05/10/2018	1,6100	1,5520	1,6100	1,5880	218.654	346.598
04/10/2018	1,6300	1,5680	1,5680	1,5960	79.229	126.804
03/10/2018	1,6300	1,5500	1,6100	1,5980	344.064	546.106
02/10/2018	1,6800	1,6200	1,6740	1,6200	42.267	69.168
01/10/2018	1,6780	1,6520	1,6780	1,6580	16.357	27.171
28/09/2018	1,7380	1,6500	1,7080	1,6500	226.651	377.372
27/09/2018	1,7380	1,6800	1,7200	1,7000	37.644	64.652
26/09/2018	1,7200	1,6860	1,6860	1,7200	68.820	117.447
25/09/2018	1,7180	1,6400	1,6440	1,7120	56.504	95.940
24/09/2018	1,7020	1,6480	1,7020	1,6640	70.139	116.886
21/09/2018	1,7020	1,5840	1,5840	1,7020	767.814	1.297.970
20/09/2018	1,6200	1,5800	1,5820	1,6200	177.951	284.901
19/09/2018	1,6100	1,5700	1,5800	1,6020	133.288	211.725
18/09/2018	1,5980	1,5740	1,5760	1,5800	173.089	273.818
17/09/2018	1,6000	1,5500	1,5600	1,5800	99.847	156.872
14/09/2018	1,5780	1,5500	1,5780	1,5600	88.893	138.533
13/09/2018	1,5880	1,5200	1,5880	1,5500	189.095	293.678
12/09/2018	1,5840	1,5500	1,5500	1,5600	210.358	328.022
11/09/2018	1,6000	1,5500	1,5740	1,5500	81.668	128.647
10/09/2018	1,6140	1,5500	1,5500	1,5800	145.188	231.331
07/09/2018	1,5900	1,5240	1,5900	1,5500	152.105	236.304
06/09/2018	1,6320	1,5500	1,6320	1,5520	246.489	391.168
05/09/2018	1,6420	1,5940	1,6300	1,5940	159.246	256.724
04/09/2018	1,6480	1,6100	1,6480	1,6300	220.235	358.374
03/09/2018	1,6760	1,6360	1,6500	1,6420	100.196	164.984
31/08/2018	1,7080	1,6500	1,7000	1,6500	236.976	394.530
30/08/2018	1,7160	1,6760	1,6880	1,7160	87.631	148.754
29/08/2018	1,6880	1,6520	1,6520	1,6800	91.371	152.573
28/08/2018	1,6780	1,6500	1,6560	1,6520	40.352	67.017
27/08/2018	1,6740	1,6460	1,6500	1,6580	143.246	237.353
24/08/2018	1,6780	1,6500	1,6780	1,6500	56.339	93.279
23/08/2018	1,6800	1,6560	1,6620	1,6780	85.639	142.589
22/08/2018	1,6680	1,6340	1,6640	1,6560	82.011	135.092
21/08/2018	1,6860	1,6380	1,6840	1,6400	81.800	135.381
20/08/2018	1,6940	1,6300	1,6800	1,6740	97.339	163.333
17/08/2018	1,6980	1,6500	1,6500	1,6500	147.469	245.069
16/08/2018	1,7000	1,6520	1,6640	1,6520	93.797	155.937
14/08/2018	1,7040	1,6620	1,6620	1,6640	95.852	162.039
13/08/2018	1,7160	1,6620	1,7120	1,6620	57.736	97.151
10/08/2018	1,7500	1,6840	1,7400	1,6840	181.381	307.954
09/08/2018	1,7500	1,7260	1,7500	1,7420	14.415	25.018
08/08/2018	1,7540	1,7340	1,7520	1,7440	12.823	22.311
07/08/2018	1,7460	1,7200	1,7340	1,7460	26.122	45.368
06/08/2018	1,7360	1,7140	1,7140	1,7360	28.576	49.367
03/08/2018	1,7420	1,7100	1,7300	1,7160	129.362	222.689
02/08/2018	1,7420	1,7200	1,7200	1,7300	92.828	160.844
01/08/2018	1,7400	1,7000	1,7000	1,7400	76.904	133.201
31/07/2018	1,7300	1,7020	1,7300	1,7020	296.981	506.026
30/07/2018	1,7280	1,7000	1,7100	1,7240	21.090	36.186
27/07/2018	1,7320	1,7040	1,7280	1,7100	27.738	47.556
26/07/2018	1,7280	1,6960	1,7200	1,7280	34.752	59.501
25/07/2018	1,7080	1,6940	1,6940	1,7000	34.704	58.952
24/07/2018	1,7200	1,6940	1,7200	1,6980	33.155	56.690
23/07/2018	1,7200	1,6940	1,7020	1,7140	35.971	61.397
20/07/2018	1,7560	1,6960	1,7240	1,7100	101.784	173.472
19/07/2018	1,7600	1,7300	1,7600	1,7300	32.218	55.923
18/07/2018	1,7600	1,7460	1,7480	1,7580	56.301	98.760
17/07/2018	1,7500	1,7300	1,7300	1,7500	15.380	26.808
16/07/2018	1,7580	1,7340	1,7500	1,7540	28.217	49.410
13/07/2018	1,7400	1,7180	1,7260	1,7380	34.282	59.405
12/07/2018	1,7320	1,7100	1,7160	1,7260	60.830	104.597
11/07/2018	1,7300	1,6900	1,7300	1,6940	94.256	160.807
10/07/2018	1,7540	1,7240	1,7240	1,7400	75.498	131.514
09/07/2018	1,7540	1,7400	1,7540	1,7540	33.329	58.385
06/07/2018	1,7520	1,7080	1,7340	1,7520	143.121	247.774
05/07/2018	1,7180	1,6900	1,6920	1,7100	63.521	108.038
04/07/2018	1,7100	1,6800	1,6800	1,6900	32.208	54.492
03/07/2018	1,7000	1,6900	1,7000	1,6900	95.904	162.426
02/07/2018	1,7340	1,6940	1,7340	1,7000	91.354	155.838
29/06/2018	1,7460	1,7160	1,7260	1,7340	108.506	187.898
28/06/2018	1,7600	1,7120	1,7400	1,7380	88.445	152.720
27/06/2018	1,7700	1,7100	1,7300	1,7580	33.014	57.998
26/06/2018	1,7820	1,7320	1,7680	1,7600	91.745	161.673
25/06/2018	1,7640	1,7260	1,7460	1,7520	104.918	183.215
22/06/2018	1,8460	1,7180	1,8300	1,7260	926.564	1.630.166
21/06/2018	1,8200	1,7640	1,7900	1,8160	167.478	301.846
20/06/2018	1,7960	1,7600	1,7640	1,7900	202.513	360.709
19/06/2018	1,7780	1,7400	1,7600	1,7400	133.225	232.550
18/06/2018	1,7840	1,7240	1,7240	1,7560	101.683	178.936
15/06/2018	1,7620	1,7400	1,7600	1,7580	259.706	454.858
14/06/2018	1,7560	1,7300	1,7300	1,7560	137.666	239.748
13/06/2018	1,7480	1,7100	1,7140	1,7400	116.094	200.842
12/06/2018	1,7460	1,7060	1,7180	1,7280	146.278	251.245
11/06/2018	1,7400	1,7180	1,7220	1,7180	68.844	118.650
08/06/2018	1,7600	1,7180	1,7440	1,7220	211.391	366.015
07/06/2018	1,8100	1,7620	1,8000	1,7620	76.358	135.920
06/06/2018	1,8140	1,7720	1,8100	1,7720	174.271	312.999
05/06/2018	1,8060	1,7240	1,7240	1,8000	343.358	615.418
04/06/2018	1,7560	1,7120	1,7120	1,7480	107.042	186.662
01/06/2018	1,7360	1,6860	1,6940	1,7280	111.345	190.689
31/05/2018	1,7340	1,6620	1,7200	1,6620	777.070	1.295.725
30/05/2018	1,7300	1,6900	1,7120	1,7240	128.965	220.851
29/05/2018	1,7200	1,6780	1,7200	1,7100	224.903	381.145
25/05/2018	1,7660	1,7040	1,7500	1,7100	149.956	258.629
24/05/2018	1,7880	1,7200	1,7760	1,7200	204.936	359.835
23/05/2018	1,7700	1,7300	1,7300	1,7600	211.803	371.676
22/05/2018	1,7420	1,7060	1,7100	1,7280	178.971	308.291
21/05/2018	1,7460	1,7020	1,7100	1,7100	79.977	137.176
18/05/2018	1,7420	1,7040	1,7100	1,7100	120.099	207.205
17/05/2018	1,7400	1,7040	1,7260	1,7200	106.374	182.864
16/05/2018	1,7360	1,7000	1,7300	1,7080	225.936	388.265
15/05/2018	1,7700	1,7140	1,7480	1,7180	91.256	158.623
14/05/2018	1,8060	1,7400	1,7960	1,7560	93.257	164.808
11/05/2018	1,7960	1,7600	1,7840	1,7960	27.248	48.528
10/05/2018	1,8000	1,7580	1,7580	1,7620	155.305	276.351
09/05/2018	1,8060	1,7600	1,8000	1,7600	108.420	193.846
08/05/2018	1,7900	1,6900	1,7560	1,7880	334.845	580.468
07/05/2018	1,7920	1,7200	1,7920	1,7760	164.121	287.568
04/05/2018	1,8380	1,7600	1,8380	1,7800	255.938	459.403
03/05/2018	1,8760	1,8320	1,8760	1,8380	76.895	141.836
02/05/2018	1,8680	1,8500	1,8680	1,8640	93.546	173.936
30/04/2018	1,8660	1,8240	1,8400	1,8500	324.759	598.020
27/04/2018	1,8860	1,8300	1,8860	1,8380	147.965	273.839
26/04/2018	1,8780	1,8340	1,8520	1,8460	161.989	300.027
25/04/2018	1,8540	1,7980	1,8300	1,8540	220.070	402.583
24/04/2018	1,8520	1,8300	1,8400	1,8300	83.315	153.132
23/04/2018	1,8860	1,8300	1,8540	1,8300	151.626	280.386
20/04/2018	1,8860	1,8500	1,8700	1,8540	108.396	202.185
19/04/2018	1,8980	1,8620	1,8980	1,8900	104.984	197.808
18/04/2018	1,8980	1,8540	1,8580	1,8980	121.390	228.258
17/04/2018	1,8820	1,8460	1,8500	1,8800	89.918	168.283
16/04/2018	1,8640	1,7920	1,7920	1,8440	109.269	201.353
13/04/2018	1,8380	1,7900	1,8160	1,7920	118.642	215.384
12/04/2018	1,8100	1,7360	1,7360	1,7900	162.290	288.492
11/04/2018	1,7700	1,7340	1,7700	1,7400	77.707	135.722
10/04/2018	1,7880	1,7520	1,7520	1,7620	110.490	195.548
05/04/2018	1,7760	1,7460	1,7500	1,7520	147.636	259.391
04/04/2018	1,7700	1,7300	1,7480	1,7300	140.434	244.550
03/04/2018	1,7600	1,7180	1,7500	1,7480	128.462	222.868
29/03/2018	1,7980	1,7600	1,7880	1,7600	208.234	368.283
28/03/2018	1,8100	1,7700	1,8020	1,7800	241.114	430.102
27/03/2018	1,8740	1,8020	1,8680	1,8060	324.949	592.330
26/03/2018	1,8800	1,8360	1,8360	1,8500	52.993	98.537
23/03/2018	1,8640	1,8280	1,8500	1,8360	97.696	180.168
22/03/2018	1,9380	1,8440	1,8900	1,8500	178.850	336.678
21/03/2018	1,9400	1,9020	1,9200	1,9020	64.977	124.759
20/03/2018	1,9380	1,8640	1,8640	1,9220	166.883	320.055
19/03/2018	1,9140	1,8740	1,8740	1,8760	63.803	120.885
16/03/2018	1,9200	1,8800	1,8900	1,9200	213.917	407.533
15/03/2018	1,9200	1,8780	1,8880	1,9100	109.329	207.965
14/03/2018	1,9260	1,8860	1,9260	1,9080	113.044	215.965
13/03/2018	1,9600	1,9160	1,9440	1,9200	85.559	165.397
12/03/2018	1,9440	1,8740	1,8760	1,9440	185.595	356.710
09/03/2018	1,9100	1,8780	1,8900	1,9000	142.533	269.760
08/03/2018	1,8940	1,8500	1,8700	1,8940	93.516	175.365
07/03/2018	1,8920	1,8660	1,8820	1,8660	93.827	176.203
06/03/2018	1,9220	1,8860	1,9000	1,8880	72.550	137.611
05/03/2018	1,9180	1,8820	1,9000	1,8920	215.598	408.975
02/03/2018	1,9360	1,9000	1,9360	1,9100	163.814	312.889
01/03/2018	1,9480	1,9000	1,9100	1,9360	176.356	338.635
28/02/2018	1,9300	1,9120	1,9220	1,9300	285.243	549.250
27/02/2018	1,9500	1,9100	1,9400	1,9240	126.318	242.819
26/02/2018	1,9780	1,9360	1,9780	1,9480	29.356	57.158
23/02/2018	1,9840	1,9340	1,9840	1,9600	124.733	243.277
22/02/2018	1,9640	1,9120	1,9280	1,9640	134.095	261.598
21/02/2018	1,9500	1,9220	1,9240	1,9280	158.090	305.456
20/02/2018	1,9860	1,9300	1,9520	1,9420	98.988	193.200
16/02/2018	2,0050	1,9600	1,9940	1,9860	109.560	216.749
15/02/2018	1,9900	1,9500	1,9600	1,9820	114.262	225.423
14/02/2018	1,9780	1,9200	1,9780	1,9400	91.050	176.316
13/02/2018	1,9600	1,9000	1,9360	1,9580	213.666	413.447
12/02/2018	2,0250	1,9560	2,0100	1,9580	194.514	384.238
09/02/2018	2,0000	1,9340	1,9500	1,9700	195.656	383.437
08/02/2018	2,0450	1,9900	2,0100	1,9900	199.440	400.539
07/02/2018	2,0550	2,0000	2,0000	2,0150	235.347	475.598
06/02/2018	1,9980	1,9300	1,9700	1,9980	651.543	1.278.795
05/02/2018	2,0800	2,0200	2,0800	2,0300	460.591	944.321
02/02/2018	2,1550	2,1100	2,1400	2,1100	269.658	574.248
01/02/2018	2,1700	2,1000	2,1400	2,1250	474.913	1.016.326
31/01/2018	2,1400	2,0900	2,1300	2,1050	555.408	1.174.279
30/01/2018	2,2200	2,1100	2,2000	2,1100	760.692	1.643.994
29/01/2018	2,2500	2,1800	2,1850	2,2000	780.492	1.727.141
26/01/2018	2,2500	2,1900	2,2200	2,1900	758.546	1.695.073
25/01/2018	2,2800	2,2100	2,2700	2,2100	914.197	2.056.862
24/01/2018	2,2800	2,1500	2,1600	2,2700	2.089.661	4.651.294
23/01/2018	2,1950	2,1300	2,1400	2,1600	854.860	1.847.510
22/01/2018	2,1600	2,1100	2,1200	2,1300	289.596	620.074
19/01/2018	2,1300	2,0800	2,0900	2,1250	188.151	397.686
18/01/2018	2,1250	2,0900	2,0900	2,0900	225.781	476.514
17/01/2018	2,1500	2,0900	2,1200	2,1250	346.777	730.018
16/01/2018	2,1600	2,1250	2,1550	2,1500	395.171	860.279
15/01/2018	2,1600	2,1100	2,1500	2,1350	151.568	324.871
12/01/2018	2,1800	2,1250	2,1550	2,1500	412.810	888.200
11/01/2018	2,1750	2,0800	2,0850	2,1700	662.489	1.419.062
10/01/2018	2,1600	2,0750	2,1600	2,0850	400.549	845.371
09/01/2018	2,1750	2,1100	2,1100	2,1600	455.151	979.534
08/01/2018	2,1400	2,0900	2,1000	2,1350	215.169	456.827
05/01/2018	2,1450	2,0800	2,1100	2,1000	401.088	847.295
04/01/2018	2,1100	2,0400	2,0650	2,0900	341.073	711.783
03/01/2018	2,0650	1,9500	1,9600	2,0650	387.226	778.370
02/01/2018	1,9760	1,9200	1,9460	1,9600	215.794	422.098
29/12/2017	1,9360	1,9020	1,9300	1,9360	393.654	760.601
28/12/2017	1,9440	1,9000	1,9040	1,9260	124.033	237.637
27/12/2017	1,9500	1,9000	1,9280	1,9200	153.324	296.350
22/12/2017	1,9480	1,9020	1,9100	1,9280	132.911	254.887
21/12/2017	1,9500	1,9020	1,9340	1,9140	161.489	309.933
20/12/2017	1,9620	1,8900	1,8900	1,9340	235.029	455.521
19/12/2017	1,9500	1,8900	1,9500	1,9380	185.339	355.373
18/12/2017	1,9320	1,8400	1,8400	1,9320	225.877	429.908
15/12/2017	1,9000	1,8200	1,8200	1,8400	780.192	1.455.819
14/12/2017	1,8360	1,7620	1,7620	1,8360	411.947	745.384
13/12/2017	1,7980	1,7240	1,7400	1,7620	315.578	556.332
12/12/2017	1,7660	1,7220	1,7400	1,7240	167.051	290.277
11/12/2017	1,7600	1,7200	1,7600	1,7400	122.844	213.389
08/12/2017	1,7700	1,7300	1,7300	1,7600	102.948	180.046
07/12/2017	1,7600	1,6800	1,7000	1,7600	321.676	549.374
06/12/2017	1,7900	1,7100	1,7600	1,7100	466.266	814.790
05/12/2017	1,8100	1,7500	1,7800	1,7800	123.860	220.432
04/12/2017	1,8300	1,7600	1,8100	1,7900	160.517	288.596
01/12/2017	1,8300	1,7700	1,8000	1,8000	220.634	399.836
30/11/2017	1,8200	1,7600	1,8100	1,7700	360.460	640.386
29/11/2017	1,8500	1,7800	1,8500	1,7900	348.878	631.524
28/11/2017	1,8800	1,8200	1,8600	1,8500	104.762	193.664
27/11/2017	1,8900	1,8400	1,8600	1,8800	129.167	241.143
24/11/2017	1,8900	1,8500	1,8600	1,8600	132.604	248.130
23/11/2017	1,8700	1,8200	1,8700	1,8500	71.123	130.839
22/11/2017	1,8700	1,8300	1,8600	1,8600	156.282	289.450
21/11/2017	1,8400	1,7500	1,7800	1,8400	358.006	649.816
20/11/2017	1,7500	1,7100	1,7500	1,7400	90.644	156.612
17/11/2017	1,7800	1,7100	1,7800	1,7400	176.424	306.429
16/11/2017	1,8000	1,7400	1,7800	1,7400	110.310	195.138
15/11/2017	1,8100	1,7700	1,7900	1,7800	119.171	213.130
14/11/2017	1,8300	1,7700	1,7900	1,8000	98.662	178.119
13/11/2017	1,8000	1,7500	1,7800	1,7800	132.095	234.519
10/11/2017	1,8100	1,7700	1,8100	1,7900	185.599	332.384
09/11/2017	1,8500	1,7900	1,8500	1,8300	144.793	264.343
08/11/2017	1,8700	1,8400	1,8700	1,8400	78.073	144.446
07/11/2017	1,9000	1,8500	1,8800	1,8600	167.039	312.555
06/11/2017	1,8800	1,8400	1,8500	1,8700	63.247	117.696
03/11/2017	1,9000	1,8400	1,8700	1,8700	122.692	230.144
02/11/2017	1,8800	1,8400	1,8800	1,8500	70.800	131.525
01/11/2017	1,9000	1,8200	1,8400	1,8800	380.446	707.413
31/10/2017	1,8600	1,7900	1,8100	1,8400	573.121	1.046.446
30/10/2017	1,8400	1,7900	1,8000	1,8300	40.226	72.815
27/10/2017	1,8400	1,8100	1,8300	1,8200	71.165	129.867
26/10/2017	1,8600	1,7900	1,7900	1,8300	86.063	158.179
25/10/2017	1,8400	1,7900	1,7900	1,8100	79.627	144.604
24/10/2017	1,8300	1,7900	1,8300	1,8000	62.767	112.969
23/10/2017	1,8500	1,7800	1,8400	1,7900	90.462	163.818
20/10/2017	1,8700	1,8300	1,8300	1,8400	48.882	90.589
19/10/2017	1,8700	1,8300	1,8600	1,8600	83.448	154.641
18/10/2017	1,9100	1,8600	1,8700	1,8600	64.595	121.675
17/10/2017	1,9100	1,8600	1,8600	1,8800	177.651	334.785
16/10/2017	1,9100	1,8800	1,9100	1,8800	127.166	240.689
13/10/2017	1,9100	1,8600	1,8600	1,8900	390.938	735.097
12/10/2017	1,9100	1,8300	1,8300	1,8600	256.839	481.327
11/10/2017	1,8700	1,8300	1,8500	1,8300	182.038	336.157
10/10/2017	1,9000	1,8300	1,9000	1,8700	214.836	400.885
09/10/2017	1,9200	1,8900	1,9200	1,9000	126.844	242.267
06/10/2017	1,9300	1,8200	1,8300	1,9000	445.263	844.195
05/10/2017	1,8500	1,7500	1,7800	1,8400	206.218	370.380
04/10/2017	1,8400	1,7800	1,8300	1,7900	119.471	215.338
03/10/2017	1,8600	1,8100	1,8300	1,8200	102.445	187.896
02/10/2017	1,8700	1,8100	1,8500	1,8300	169.394	309.235
29/09/2017	1,9000	1,8400	1,8800	1,8400	140.039	260.751
28/09/2017	1,9400	1,8800	1,8900	1,8800	419.565	799.958
27/09/2017	1,9100	1,8500	1,8800	1,8900	136.705	257.277
26/09/2017	1,9300	1,8200	1,8500	1,8800	279.524	522.532
25/09/2017	1,9900	1,8400	1,9300	1,8700	210.120	397.681
22/09/2017	1,9900	1,9100	1,9600	1,9600	179.281	351.458
21/09/2017	1,9900	1,9000	1,9000	1,9400	215.371	420.673
20/09/2017	1,9500	1,8200	1,8900	1,9400	375.904	708.194
19/09/2017	1,9500	1,8900	1,9300	1,8900	221.741	425.242
18/09/2017	2,0100	1,9400	2,0000	1,9500	179.252	351.652
15/09/2017	2,0000	1,9400	1,9700	2,0000	416.474	824.124
14/09/2017	2,0400	1,9500	2,0400	1,9500	331.979	657.391
13/09/2017	2,0400	2,0000	2,0200	2,0200	147.411	297.524
12/09/2017	2,0600	1,9900	2,0600	2,0200	200.530	405.437
11/09/2017	2,0700	2,0100	2,0100	2,0500	217.075	443.172
08/09/2017	2,0600	2,0100	2,0600	2,0100	156.485	317.961
07/09/2017	2,0900	2,0400	2,0800	2,0400	206.328	425.944
06/09/2017	2,0800	2,0000	2,0300	2,0700	207.152	420.751
05/09/2017	2,0600	1,9900	2,0200	2,0200	157.757	318.064
04/09/2017	2,0500	2,0100	2,0300	2,0200	233.918	475.489
01/09/2017	2,0800	2,0400	2,0500	2,0500	68.366	140.660
31/08/2017	2,0800	2,0300	2,0500	2,0800	325.920	672.099
30/08/2017	2,0700	2,0200	2,0600	2,0300	218.853	447.118
29/08/2017	2,0900	2,0100	2,0900	2,0300	583.491	1.193.504
28/08/2017	2,1400	2,0900	2,1100	2,1000	314.486	663.079
25/08/2017	2,1500	2,1100	2,1200	2,1300	316.188	674.509
24/08/2017	2,1100	2,0700	2,0800	2,1000	315.364	659.616
23/08/2017	2,1000	2,0700	2,0900	2,0700	102.490	213.103
22/08/2017	2,1200	2,0800	2,1200	2,0900	81.278	170.140
21/08/2017	2,1300	2,0700	2,1000	2,1100	243.601	511.981
18/08/2017	2,1000	2,0600	2,0800	2,0900	151.022	313.641
17/08/2017	2,1200	2,0800	2,1100	2,1000	120.133	251.714
16/08/2017	2,1300	2,0800	2,0800	2,1100	97.737	206.510
14/08/2017	2,0900	2,0600	2,0800	2,0700	127.588	264.613
11/08/2017	2,1000	2,0500	2,0900	2,0800	166.178	343.253
10/08/2017	2,1700	2,1000	2,1500	2,1000	187.311	399.137
09/08/2017	2,1800	2,1000	2,1600	2,1500	162.359	345.888
08/08/2017	2,1500	2,1000	2,1100	2,1300	225.466	480.552
07/08/2017	2,1400	2,1000	2,1100	2,1000	99.118	209.553
04/08/2017	2,1200	2,1000	2,1000	2,1100	74.310	156.880
03/08/2017	2,1300	2,0900	2,1300	2,1000	139.157	293.160
02/08/2017	2,1300	2,0800	2,1200	2,1300	167.156	352.352
01/08/2017	2,1300	2,0500	2,0500	2,1100	192.928	406.251
31/07/2017	2,0900	2,0100	2,0700	2,0400	388.809	794.132
28/07/2017	2,0900	2,0400	2,0600	2,0700	185.856	383.939
27/07/2017	2,1300	2,0500	2,1000	2,0600	531.605	1.108.625
26/07/2017	2,1700	2,1100	2,1600	2,1300	258.740	551.883
25/07/2017	2,2000	2,1600	2,1900	2,1600	165.730	360.269
24/07/2017	2,2100	2,1500	2,1700	2,1900	119.051.074	2.158.071
21/07/2017	2,2100	2,1600	2,2000	2,1600	312.544	681.083
20/07/2017	2,2400	2,1800	2,2100	2,2000	487.533	1.074.338
19/07/2017	2,2300	2,1900	2,2000	2,2100	591.597	1.307.356
18/07/2017	2,2400	2,1800	2,2100	2,1900	541.085	1.197.016
17/07/2017	2,2200	2,1900	2,2200	2,2000	176.678	389.574
14/07/2017	2,2300	2,2000	2,2000	2,2000	214.987	475.344
13/07/2017	2,2300	2,1900	2,2100	2,2000	339.349	748.743
12/07/2017	2,2600	2,1900	2,2600	2,2100	544.152	1.205.198
11/07/2017	2,3000	2,2400	2,3000	2,2600	415.259	946.468
10/07/2017	2,3200	2,2600	2,2600	2,2900	453.308	1.039.599
07/07/2017	2,3000	2,2500	2,2800	2,2800	400.001	910.534
06/07/2017	2,2800	2,2300	2,2500	2,2700	549.911	1.243.800
05/07/2017	2,2700	2,2000	2,2300	2,2300	1.248.292	2.792.066
04/07/2017	2,2400	2,1800	2,2000	2,2200	562.672	1.248.924
03/07/2017	2,2500	2,1900	2,2500	2,2000	482.054	1.062.762
30/06/2017	2,2700	2,2000	2,2300	2,2400	352.903	786.181
29/06/2017	2,2700	2,2300	2,2400	2,2600	316.102	712.771
28/06/2017	2,2400	2,1700	2,2200	2,2300	1.068.257	2.359.292
27/06/2017	2,2500	2,1700	2,2400	2,2200	979.758	2.163.863
26/06/2017	2,3400	2,2200	2,3000	2,2400	957.607	2.179.950
23/06/2017	2,4300	2,3000	2,3800	2,3000	1.504.121	3.535.728
22/06/2017	2,4900	2,3200	2,3600	2,3400	1.792.445	4.329.626
21/06/2017	2,3700	2,3100	2,3100	2,3300	610.318	1.430.419
20/06/2017	2,3700	2,2600	2,3500	2,3200	987.431	2.285.881
19/06/2017	2,4100	2,2600	2,4000	2,3500	2.980.055	6.935.944
18/06/2017	0,0000	0,0000	0,0000	2,1200	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
13:54:55.931	247.205,00	2,23	733,00	2,23	2,23
13:54:55.930	247.204,00	2,23	93,00	2,23	2,23
13:38:49.330	235.152,00	2,23	2.000,00	2,23	2,24
13:32:52.135	230.514,00	2,23	107,00	2,22	2,23
13:32:01.166	229.547,00	2,23	29,00	2,22	2,23
13:32:01.166	229.546,00	2,23	305,00	2,22	2,23
13:32:01.165	229.545,00	2,23	131,00	2,22	2,23
13:32:01.165	229.544,00	2,23	135,00	2,22	2,23
13:32:01.164	229.543,00	2,23	200,00	2,22	2,23
13:24:44.443	222.797,00	2,22	60,00	2,22	2,23

Realtime ΓΔ	-2,44 -0,17% 1.446,26
Τζίρος	41.65 εκ
Τελ. Ενημ.	14:15
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5071.63	0.0213%
DAX	17971.21	-0.6495%
SXXP	505.61	-0.4293%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.07259
EUR/CHF	0.97956
USD/ZAR	19.0173
Όλες οι Ισοτιμίες

BTC/USD	63610.5
Χρυσός	2328.38

Αγορές

Premium Services

Χρηματιστήριο \

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV