Χρηματιστήριο \

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

ΔΕΗ

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

11,0500

Τελ. Ενημ.:

17:25

0,14 1,00%

Συν.Όγκος 667526
Όγκος πακέτων 0
Όγκος τελ.πράξης 45
Τζίρος 7405763
Πράξεις 2476

Αγορά

11 Εντολές 16000 x 11,050

Saleside IIIIIIIIIIIIIIIIIBBBBBIIIIIIII
Bid Ask Ratio 1.0:0.0

Χαμηλό Ημέρας Υψηλό Ημέρας

10,8500 11,3500

Άνοιγμα 10,85

Χαμ. 52 εβδ. Υψ. 52 εβδ.

7,82 12,52

Άνοιγμα τελευτ. δημοπρ. 11.0500
Όγκος ανοιγ. τελ. δημ. 22396

Προηγ. Κλείσιμο

10.9100 -0.0200 -0.1830 %

Μέσος σταθμικό 11.0943
Εμπορευσιμότητα 0.1747
Κεφαλαιοποίηση € 4221100000 εκ
Αρ. Μετοχών 382000000

Απόδοση

Αρχή εβδ.

-6,19%

7 ημερών

-9,23%

1 μηνός

-5,13%

3 μηνών

-9,83%

6 μηνών

16,81%

1 έτους

32,24%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

18/04/2024 19:00

ΔΕΗ Α.Ε. - Ανακοίνωση - Ρυθμιζόμενη πληροφορία

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
19/04/2024	11,3500	10,8500	10,8500	11,0500	667.526	7.405.763
18/04/2024	11,1400	10,9100	11,0000	10,9100	447.544	4.931.354
17/04/2024	11,1600	10,8600	10,9100	10,9300	459.041	5.054.749
16/04/2024	11,2200	10,8500	11,2000	10,9100	674.841	7.451.794
15/04/2024	11,5000	11,2100	11,3600	11,3200	883.334	10.014.016
12/04/2024	12,1300	11,4200	12,0700	11,6300	593.508	6.994.352
11/04/2024	12,1300	11,8800	11,9400	12,0200	775.041	9.304.866
10/04/2024	12,0700	11,8900	12,0000	12,0000	478.259	5.739.053
09/04/2024	12,0200	11,8100	11,8900	11,9100	361.013	4.305.536
08/04/2024	11,9400	11,3500	11,3500	11,8900	404.533	4.735.304
05/04/2024	11,4100	11,1500	11,3000	11,3500	202.456	2.288.928
04/04/2024	11,5500	11,2500	11,2500	11,4000	424.808	4.853.241
03/04/2024	11,4400	11,2100	11,2500	11,2500	446.949	5.050.784
02/04/2024	11,7400	11,2400	11,5600	11,3100	615.435	7.038.683
28/03/2024	11,6900	11,4600	11,4600	11,6300	320.900	3.720.580
27/03/2024	11,7000	11,4400	11,5600	11,4600	317.346	3.666.143
26/03/2024	11,8100	11,5500	11,7900	11,5500	223.569	2.601.353
22/03/2024	11,9700	11,8300	11,9700	11,8500	244.574	2.908.338
21/03/2024	11,9100	11,5800	11,6500	11,9000	317.256	3.734.298
20/03/2024	11,6300	11,4700	11,4800	11,5000	237.751	2.744.530
19/03/2024	11,6700	11,5000	11,6000	11,5000	199.933	2.316.336
14/03/2024	11,4600	11,2600	11,4600	11,3700	290.003	3.297.479
13/03/2024	11,4000	11,2600	11,3000	11,4000	438.598	4.981.791
12/03/2024	11,4300	11,1800	11,3600	11,2900	758.313	8.564.936
11/03/2024	11,7400	11,3000	11,6600	11,3000	946.485	10.800.767
08/03/2024	11,9100	11,6900	11,8300	11,6900	328.326	3.869.025
06/03/2024	11,9200	11,6400	11,6700	11,7600	472.780	5.582.795
05/03/2024	11,7900	11,6600	11,7400	11,6700	286.112	3.351.634
04/03/2024	12,0000	11,7600	12,0000	11,8000	353.897	4.188.376
01/03/2024	12,0600	11,9000	12,0600	11,9300	383.788	4.581.432
29/02/2024	12,1000	11,8200	11,8500	12,0600	845.444	10.113.410
28/02/2024	11,8900	11,6600	11,8000	11,8500	322.929	3.801.310
27/02/2024	11,9600	11,7600	11,8400	11,8300	241.142	2.860.028
26/02/2024	11,9300	11,7800	11,9300	11,8400	261.684	3.100.336
23/02/2024	12,0400	11,7700	11,9500	11,8100	555.006	6.590.950
22/02/2024	12,0800	11,8600	12,0100	11,9500	269.923	3.218.582
21/02/2024	12,0400	11,7500	12,0100	11,9000	447.160	5.308.112
20/02/2024	12,1800	11,9700	11,9700	12,0500	407.763	4.926.338
19/02/2024	11,9700	11,7800	11,8500	11,9700	232.877	2.770.314
16/02/2024	12,1000	11,7600	11,9300	11,7800	379.278	4.533.526
14/02/2024	11,9500	11,5500	11,8000	11,7800	653.849	7.661.519
13/02/2024	12,0600	11,7000	11,8000	11,8000	481.825	5.730.953
12/02/2024	12,0000	11,7000	11,9000	11,8000	370.726	4.389.896
09/02/2024	12,1900	11,9000	12,1000	11,9000	336.296	4.050.093
07/02/2024	12,5900	11,5500	12,5000	12,0200	3.373.220	40.468.485
06/02/2024	12,5700	12,4100	12,5700	12,5000	461.430	5.766.724
05/02/2024	12,5800	12,4200	12,5800	12,4700	646.344	8.076.007
02/02/2024	12,6700	12,4100	12,4600	12,4900	456.278	5.726.231
01/02/2024	12,4000	12,1400	12,2500	12,4000	508.567	6.251.033
31/01/2024	12,3900	12,2100	12,2300	12,2400	477.859	5.883.130
30/01/2024	12,2200	11,9500	12,0000	12,1400	630.022	7.645.754
29/01/2024	12,2000	11,9700	12,1500	12,0000	419.326	5.069.836
26/01/2024	12,4100	12,2000	12,3000	12,3000	355.221	4.381.992
25/01/2024	12,5200	12,2100	12,5200	12,2700	472.402	5.819.015
24/01/2024	12,5700	12,4000	12,4800	12,5200	736.556	9.182.632
23/01/2024	12,5600	12,2000	12,3000	12,4800	1.145.494	14.250.916
22/01/2024	12,3400	12,1500	12,2400	12,2400	440.570	5.384.003
19/01/2024	12,2600	12,0700	12,2000	12,1500	242.970	2.954.653
18/01/2024	12,1700	11,9600	11,9600	12,1000	222.672	2.693.719
16/01/2024	12,3500	12,1000	12,3500	12,1100	314.678	3.829.092
15/01/2024	12,4100	12,1600	12,3200	12,3500	207.948	2.561.604
12/01/2024	12,3700	12,0800	12,3500	12,3500	306.819	3.770.612
11/01/2024	12,4500	12,2600	12,4500	12,3200	319.329	3.948.794
10/01/2024	12,4600	12,1800	12,2100	12,3000	563.367	6.952.639
09/01/2024	12,3000	12,1000	12,1000	12,2000	667.529	8.179.382
08/01/2024	12,2800	11,9100	11,9100	12,0500	829.268	10.083.301
05/01/2024	11,9200	11,4100	11,5100	11,9100	428.038	5.021.508
04/01/2024	11,6700	11,4600	11,5700	11,5500	219.447	2.534.296
03/01/2024	11,7000	11,4600	11,7000	11,5000	459.885	5.309.253
02/01/2024	11,7200	11,2000	11,3200	11,7100	549.526	6.327.273
29/12/2023	11,2400	11,1300	11,2000	11,1600	458.093	5.125.384
27/12/2023	11,3000	11,0600	11,1500	11,1600	224.116	2.506.593
22/12/2023	11,2400	11,0300	11,1000	11,1700	172.633	1.914.804
21/12/2023	11,4200	11,1100	11,4200	11,2400	313.385	3.514.303
20/12/2023	11,4400	11,1800	11,1800	11,4200	495.597	5.629.480
19/12/2023	11,3000	10,9000	10,9100	11,2200	525.376	5.877.353
18/12/2023	11,1000	10,9600	11,0000	10,9600	592.215	6.522.336
15/12/2023	11,1200	10,9600	11,1000	11,0500	1.107.415	12.216.647
14/12/2023	11,1400	10,9600	10,9800	11,1000	628.170	6.954.232
13/12/2023	10,9500	10,7300	10,7500	10,9000	408.701	4.443.325
12/12/2023	10,7900	10,6700	10,7000	10,7500	272.133	2.926.229
11/12/2023	10,8300	10,6600	10,8000	10,7100	601.757	6.445.897
08/12/2023	10,8500	10,7400	10,8500	10,8000	995.415	10.727.755
07/12/2023	10,8500	10,7200	10,7300	10,8500	395.815	4.273.229
06/12/2023	10,7600	10,6400	10,6400	10,7300	265.561	2.845.418
05/12/2023	10,7400	10,5900	10,7200	10,6400	439.991	4.688.297
04/12/2023	10,9000	10,7500	10,8500	10,7500	251.389	2.718.615
01/12/2023	10,9000	10,7000	10,8000	10,8300	241.622	2.611.517
30/11/2023	10,8000	10,6400	10,7800	10,8000	790.246	8.512.846
29/11/2023	10,8800	10,6700	10,8000	10,6900	352.377	3.778.990
28/11/2023	10,7800	10,4200	10,5000	10,7500	1.307.231	13.774.277
27/11/2023	10,6100	10,3200	10,4200	10,5000	462.243	4.850.560
24/11/2023	10,5200	10,3200	10,4000	10,5000	191.398	2.000.048
23/11/2023	10,4700	10,2800	10,3500	10,4500	195.431	2.035.094
22/11/2023	10,3500	10,2000	10,2000	10,3500	242.754	2.498.540
21/11/2023	10,3500	10,0800	10,1400	10,1100	375.904	3.837.936
20/11/2023	10,4200	10,2000	10,3900	10,2000	245.391	2.522.893
17/11/2023	10,4300	10,2000	10,2000	10,2900	400.621	4.138.739
16/11/2023	10,3600	10,1500	10,3600	10,2000	245.127	2.509.437
15/11/2023	10,5000	10,2300	10,4900	10,3600	351.435	3.636.164
14/11/2023	10,4500	10,1800	10,2400	10,4400	655.242	6.786.666
13/11/2023	10,3500	9,9450	10,1000	10,2500	415.068	4.231.608
10/11/2023	10,1400	9,7100	9,9000	10,0200	325.893	3.239.214
09/11/2023	10,0000	9,7750	10,0000	9,7950	278.608	2.750.413
08/11/2023	10,0700	9,9100	10,0500	9,9650	243.492	2.426.665
07/11/2023	10,2000	10,0400	10,1300	10,0700	305.405	3.083.699
06/11/2023	10,2000	9,9800	9,9800	10,1800	468.566	4.737.655
03/11/2023	10,1100	9,8000	9,9200	9,8850	381.056	3.784.096
02/11/2023	9,8000	9,6200	9,6300	9,8000	277.440	2.702.828
01/11/2023	9,6800	9,4700	9,6300	9,6000	178.991	1.712.737
31/10/2023	9,6800	9,5700	9,6300	9,6300	181.157	1.745.080
30/10/2023	9,6400	9,5000	9,5000	9,6300	197.831	1.898.537
27/10/2023	9,6450	9,2800	9,3000	9,4850	348.805	3.315.767
26/10/2023	9,3750	9,0200	9,2000	9,2800	335.459	3.104.693
25/10/2023	9,3600	9,2200	9,2700	9,2400	207.269	1.923.215
24/10/2023	9,2700	9,1250	9,1500	9,2700	190.561	1.757.240
23/10/2023	9,2650	9,0300	9,1300	9,0500	1.213.481	11.001.311
20/10/2023	9,1400	9,0000	9,0500	9,0600	313.426	2.840.502
19/10/2023	9,3000	9,1850	9,2100	9,1900	325.339	3.000.900
18/10/2023	9,3900	9,1700	9,2950	9,3400	253.273	2.359.997
17/10/2023	9,3900	9,1400	9,2300	9,2950	291.401	2.699.615
16/10/2023	9,3600	9,1150	9,1350	9,2200	331.964	3.063.216
13/10/2023	9,3700	9,1150	9,1950	9,2400	295.668	2.723.873
12/10/2023	9,8000	9,1000	9,5200	9,1950	713.435	6.730.423
11/10/2023	9,5850	9,0900	9,1750	9,4700	489.295	4.600.429
10/10/2023	9,2900	8,8000	8,8000	9,1750	436.525	3.984.025
09/10/2023	8,8000	8,5000	8,5700	8,6500	566.106	4.914.053
05/10/2023	9,2700	9,0250	9,1900	9,0900	374.751	3.422.406
04/10/2023	9,2250	8,7450	8,9000	9,1900	450.845	4.105.931
03/10/2023	9,3650	8,8700	9,2000	9,0000	513.610	4.679.743
02/10/2023	9,5800	9,2500	9,4500	9,2550	398.666	3.724.885
29/09/2023	9,6250	9,4000	9,5000	9,5000	269.307	2.559.625
28/09/2023	9,6700	9,3500	9,4100	9,5000	537.647	5.096.539
27/09/2023	9,9000	9,4650	9,7250	9,5000	434.684	4.188.691
21/09/2023	9,6150	9,2850	9,4950	9,4000	475.824	4.492.409
20/09/2023	9,8400	9,4600	9,5350	9,5000	516.043	4.978.994
19/09/2023	9,9000	9,4100	9,6950	9,6150	447.275	4.326.924
18/09/2023	9,9600	9,5500	9,5500	9,7550	580.466	5.661.281
14/09/2023	9,3500	9,0300	9,0800	9,2550	536.630	4.948.867
13/09/2023	9,4350	9,1000	9,4000	9,1600	743.245	6.842.236
12/09/2023	9,5500	9,2950	9,5000	9,4000	711.674	6.692.213
11/09/2023	9,8900	9,3800	9,8300	9,5000	706.745	6.798.507
08/09/2023	9,6850	9,2850	9,6500	9,6250	712.241	6.756.870
07/09/2023	10,0000	9,4500	10,0000	9,6150	703.441	6.864.892
06/09/2023	10,0800	9,8500	9,9400	10,0000	321.586	3.198.125
05/09/2023	10,0700	9,6700	9,8250	9,9000	824.025	8.120.207
04/09/2023	10,2500	9,8050	10,1900	9,8250	417.281	4.137.975
31/08/2023	10,3200	10,1000	10,2800	10,1000	1.002.507	10.146.852
30/08/2023	10,3800	10,1800	10,2700	10,2800	469.495	4.829.465
29/08/2023	10,4400	10,2000	10,2800	10,2700	440.679	4.544.730
28/08/2023	10,2100	10,0600	10,0600	10,2000	215.109	2.185.474
25/08/2023	10,2000	9,9300	10,0000	10,1000	288.956	2.920.251
24/08/2023	10,1200	9,9150	10,1000	9,9900	279.771	2.801.466
22/08/2023	10,2800	9,9700	10,0000	10,1100	352.006	3.579.402
21/08/2023	10,1800	9,6900	9,7100	9,9350	386.405	3.864.581
18/08/2023	9,9600	9,6750	9,9600	9,7100	385.970	3.759.437
17/08/2023	9,9600	9,6550	9,7000	9,9600	304.743	3.005.905
16/08/2023	9,8400	9,6000	9,6500	9,7000	263.770	2.562.563
14/08/2023	9,8500	9,5100	9,8000	9,8000	517.305	5.010.959
11/08/2023	10,2400	9,7550	10,2400	9,9000	1.061.613	10.527.381
10/08/2023	10,3600	10,2100	10,2100	10,2400	219.424	2.249.994
09/08/2023	10,4400	10,2700	10,2700	10,3000	141.923	1.464.584
07/08/2023	10,6400	10,4200	10,6000	10,5300	106.469	1.120.138
04/08/2023	10,7400	10,5000	10,5000	10,5400	304.047	3.233.638
03/08/2023	10,5600	10,3500	10,4400	10,4800	339.549	3.562.056
02/08/2023	10,6000	10,1800	10,6000	10,4200	643.320	6.684.174
01/08/2023	10,9000	10,6800	10,8400	10,7500	319.850	3.457.855
28/07/2023	10,9000	10,6200	10,8500	10,7300	228.378	2.451.357
27/07/2023	10,9800	10,8200	10,9500	10,8300	307.402	3.347.357
26/07/2023	11,0400	10,8300	11,0000	10,9200	328.860	3.590.387
25/07/2023	11,1900	10,9900	11,1000	10,9900	361.788	3.998.011
24/07/2023	11,2200	10,9700	11,1200	11,0000	418.720	4.633.660
20/07/2023	10,8900	10,6600	10,7500	10,7900	294.236	3.166.867
19/07/2023	10,8200	10,3800	10,3800	10,7500	641.175	6.835.484
18/07/2023	10,4600	10,1200	10,3000	10,4000	352.796	3.633.992
17/07/2023	10,5200	10,2000	10,3800	10,2500	276.116	2.859.946
14/07/2023	10,4400	10,3000	10,3500	10,4400	203.430	2.114.284
13/07/2023	10,4300	10,3100	10,4200	10,3500	243.963	2.525.827
12/07/2023	10,5400	10,3200	10,4600	10,3400	436.589	4.551.034
11/07/2023	10,6000	10,2400	10,2400	10,4000	600.057	6.302.502
10/07/2023	10,3400	10,2200	10,2200	10,2400	276.580	2.843.207
06/07/2023	10,4700	10,2500	10,4100	10,3200	211.086	2.181.632
05/07/2023	10,6500	10,3500	10,4400	10,5000	285.929	3.005.563
04/07/2023	10,5300	10,4200	10,4500	10,5000	244.625	2.565.426
03/07/2023	10,5900	10,4000	10,4700	10,4500	252.333	2.645.258
29/06/2023	10,3800	9,8300	9,8300	10,2400	809.763	8.280.878
28/06/2023	9,8300	9,6000	9,6000	9,8300	409.660	3.996.434
27/06/2023	9,8300	9,5500	9,6450	9,5850	724.886	7.013.650
22/06/2023	10,1200	9,9600	10,1200	9,9850	506.834	5.081.636
21/06/2023	10,1500	10,0100	10,0100	10,1000	507.871	5.122.899
20/06/2023	10,1300	9,9300	10,1200	10,1000	363.666	3.647.104
19/06/2023	10,2000	10,1000	10,2000	10,1200	316.265	3.207.646
16/06/2023	10,2200	10,0300	10,0500	10,1800	880.976	8.950.592
14/06/2023	10,2700	10,1500	10,2000	10,1700	481.584	4.919.082
12/06/2023	10,3200	10,1700	10,2000	10,2200	743.730	7.614.548
09/06/2023	10,1900	10,0500	10,1000	10,1500	549.431	5.559.516
08/06/2023	10,1000	9,9700	10,0600	10,1000	505.018	5.064.169
31/05/2023	9,9800	9,8350	9,9800	9,9050	1.023.161	10.126.636
26/05/2023	9,8000	9,4450	9,5200	9,7600	1.512.305	14.660.988
24/05/2023	9,6250	9,2850	9,3000	9,3650	1.324.439	12.505.025
22/05/2023	9,5750	8,8700	9,0000	9,3900	3.988.267	36.828.213
17/05/2023	8,5550	8,3000	8,4600	8,3000	454.107	3.833.749
16/05/2023	8,4650	8,2800	8,2800	8,4600	430.522	3.611.516
15/05/2023	8,4400	8,2800	8,2800	8,3100	438.356	3.669.690
12/05/2023	8,3700	8,2200	8,2800	8,2800	297.727	2.469.664
10/05/2023	8,4400	8,0800	8,0800	8,4000	703.360	5.851.398
08/05/2023	8,1600	7,9200	7,9200	8,1000	365.538	2.963.540
05/05/2023	8,0400	7,8900	7,9100	7,9200	247.507	1.971.067
04/05/2023	7,9900	7,8100	7,9900	7,9100	279.903	2.201.294
02/05/2023	7,9500	7,7000	7,8200	7,9500	753.832	5.857.900
28/04/2023	7,9600	7,7350	7,9250	7,8200	269.694	2.109.225
26/04/2023	8,0500	7,8800	7,9450	7,9850	214.668	1.711.945
25/04/2023	8,0900	7,9650	7,9900	8,0100	599.719	4.804.924
24/04/2023	8,1700	8,0400	8,1250	8,1000	188.658	1.526.833
21/04/2023	8,2200	8,1250	8,2100	8,1350	572.599	4.669.159
19/04/2023	8,2500	8,0800	8,1900	8,2400	317.087	2.589.621
18/04/2023	8,2650	8,1800	8,2400	8,2500	369.916	3.042.384
12/04/2023	8,1500	8,0100	8,1500	8,0800	979.224	7.899.949
04/04/2023	8,1600	7,9000	8,0600	7,9000	376.552	3.028.718
03/04/2023	8,1650	7,8800	7,8800	8,0600	425.826	3.433.634
31/03/2023	7,9800	7,6800	7,7800	7,9800	596.320	4.723.779
30/03/2023	7,8450	7,6200	7,6500	7,7800	305.850	2.363.380
29/03/2023	7,5700	7,2500	7,3800	7,5700	884.573	6.560.818
28/03/2023	7,7400	7,3750	7,6600	7,4700	1.157.644	8.676.307
27/03/2023	7,8600	7,6800	7,8200	7,6800	371.067	2.870.089
24/03/2023	7,9500	7,6000	7,8700	7,7600	694.806	5.353.646
23/03/2023	7,9500	7,7050	7,8000	7,8700	456.610	3.593.114
22/03/2023	8,0900	7,7750	8,0100	7,8000	836.867	6.588.713
21/03/2023	7,9900	7,8000	7,8000	7,9900	711.851	5.639.931
20/03/2023	7,7650	7,5350	7,6400	7,7000	815.470	6.257.181
17/03/2023	8,0000	7,7300	7,9300	7,8000	1.096.291	8.616.162
16/03/2023	7,9800	7,6300	7,9500	7,8850	865.891	6.769.907
15/03/2023	8,2350	7,7000	8,2350	7,7900	2.238.754	17.873.031
14/03/2023	8,2400	7,9100	8,0000	8,2400	931.148	7.552.261
13/03/2023	8,0100	7,7000	8,0000	7,9400	1.229.964	9.729.047
10/03/2023	8,1500	7,9200	8,0500	8,0400	1.184.667	9.517.617
09/03/2023	8,3250	8,0600	8,0900	8,1700	1.905.238	15.585.816
08/03/2023	7,9800	7,6200	7,6800	7,9800	1.070.728	8.344.628
07/03/2023	7,8000	7,3400	7,3800	7,6450	980.156	7.466.636
06/03/2023	7,9250	7,4800	7,8700	7,5300	1.709.024	13.007.132
03/03/2023	8,2600	7,8500	8,2000	7,9400	1.061.604	8.478.964
02/03/2023	8,3000	8,1300	8,3000	8,2000	534.873	4.389.106
01/03/2023	8,4800	8,2500	8,3000	8,4000	811.214	6.747.404
28/02/2023	8,3700	8,1300	8,2000	8,3000	1.024.393	8.465.896
24/02/2023	8,2600	8,1350	8,2000	8,2000	491.784	4.030.982
23/02/2023	8,1800	8,0200	8,1000	8,1800	341.749	2.763.292
22/02/2023	8,0700	7,9300	8,0200	7,9800	671.619	5.355.614
21/02/2023	8,1500	8,0200	8,1500	8,0450	475.057	3.829.938
20/02/2023	8,2000	8,1100	8,1600	8,1500	527.015	4.299.198
17/02/2023	8,2000	7,9250	8,0500	8,1250	481.475	3.897.370
16/02/2023	8,2550	7,9900	8,2150	8,0500	540.056	4.401.781
15/02/2023	8,1700	7,8650	8,0500	8,1700	662.157	5.335.754
14/02/2023	8,0700	7,9400	8,0000	8,0000	553.656	4.425.786
13/02/2023	8,0900	7,7600	7,8700	7,9800	901.708	7.199.688
10/02/2023	7,8250	7,5800	7,7200	7,7400	394.231	3.032.279
09/02/2023	7,8800	7,5800	7,6500	7,7600	922.744	7.135.572
08/02/2023	7,6000	7,5000	7,5400	7,5950	471.245	3.561.347
07/02/2023	7,5900	7,4350	7,4600	7,4800	375.721	2.815.298
06/02/2023	7,6000	7,4000	7,5150	7,4650	429.879	3.224.132
03/02/2023	7,5900	7,4500	7,5000	7,5250	427.361	3.221.259
02/02/2023	7,5450	7,4500	7,4500	7,5000	908.566	6.811.105
01/02/2023	7,4200	7,2900	7,3700	7,4000	428.579	3.155.688
31/01/2023	7,4050	7,2800	7,3500	7,3000	926.632	6.778.697
30/01/2023	7,4200	7,2600	7,2650	7,4000	580.442	4.251.903
27/01/2023	7,3100	7,1950	7,3000	7,2700	275.184	1.997.404
26/01/2023	7,3250	7,1750	7,2500	7,2450	545.707	3.973.002
25/01/2023	7,2450	7,0500	7,1500	7,1000	420.672	2.993.289
24/01/2023	7,4450	7,1500	7,3000	7,1500	994.560	7.269.628
23/01/2023	7,2750	6,9550	6,9700	7,2400	550.059	3.936.402
20/01/2023	7,0600	6,9000	7,0000	6,9000	515.782	3.595.328
19/01/2023	7,2400	7,0000	7,2100	7,0000	574.679	4.055.322
18/01/2023	7,4000	7,2400	7,3100	7,2700	996.304	7.242.162
17/01/2023	7,3600	7,2800	7,3450	7,3050	335.265	2.453.535
16/01/2023	7,3500	7,1050	7,1600	7,3200	315.002	2.282.252
13/01/2023	7,1500	7,0500	7,0500	7,1200	240.732	1.710.438
12/01/2023	7,1300	7,0000	7,1300	7,0500	1.228.189	8.657.480
11/01/2023	7,1800	7,0650	7,1500	7,1000	259.192	1.843.324
10/01/2023	7,1700	7,0500	7,1700	7,1400	313.335	2.224.626
09/01/2023	7,1700	7,0500	7,0500	7,1700	548.818	3.896.857
05/01/2023	7,0000	6,9200	6,9700	6,9800	234.705	1.634.481
04/01/2023	7,0300	6,9000	6,9300	6,9600	452.046	3.141.912
03/01/2023	6,9700	6,6750	6,7400	6,9450	668.361	4.605.606
02/01/2023	6,7000	6,6000	6,7000	6,6750	152.732	1.019.988
30/12/2022	6,6850	6,5000	6,5000	6,5550	291.777	1.922.302
29/12/2022	6,6100	6,4800	6,5700	6,5000	315.746	2.068.323
28/12/2022	6,5900	6,5000	6,5800	6,5700	155.898	1.020.208
27/12/2022	6,6400	6,4950	6,6400	6,5400	237.279	1.548.741
23/12/2022	6,6500	6,5300	6,6500	6,5450	144.766	952.699
22/12/2022	6,6350	6,5400	6,5400	6,6200	160.342	1.057.739
21/12/2022	6,6100	6,5350	6,5350	6,5400	193.051	1.267.624
20/12/2022	6,6000	6,4700	6,5500	6,5350	184.528	1.209.072
19/12/2022	6,5750	6,4800	6,5300	6,5500	174.299	1.138.437
16/12/2022	6,5800	6,4400	6,5250	6,5300	504.410	3.281.958
15/12/2022	6,7850	6,5650	6,7000	6,5900	675.475	4.511.410
14/12/2022	6,6900	6,5900	6,6700	6,5950	265.774	1.758.951
13/12/2022	6,7550	6,6050	6,7550	6,6600	654.832	4.360.518
12/12/2022	6,7900	6,6800	6,7900	6,6900	213.694	1.436.149
09/12/2022	6,7900	6,7200	6,7800	6,7500	213.961	1.443.473
08/12/2022	6,7200	6,5600	6,5600	6,7200	249.025	1.662.209
07/12/2022	6,6400	6,5600	6,6100	6,5700	257.778	1.698.268
06/12/2022	6,7250	6,5150	6,5200	6,6100	737.865	4.909.565
05/12/2022	6,6000	6,3700	6,5000	6,6000	366.034	2.378.111
02/12/2022	6,7050	6,4300	6,7050	6,4800	435.917	2.855.285
01/12/2022	6,7300	6,5900	6,6800	6,7050	446.892	2.984.081
30/11/2022	6,7600	6,5700	6,6050	6,5900	1.929.539	12.751.712
29/11/2022	6,6800	6,5800	6,6500	6,6800	379.446	2.514.250
28/11/2022	6,7800	6,5700	6,7800	6,5700	581.026	3.865.176
25/11/2022	6,7800	6,5600	6,6200	6,7800	544.034	3.630.284
24/11/2022	6,6500	6,2850	6,2850	6,6500	690.568	4.528.275
23/11/2022	6,3500	6,2150	6,2700	6,2850	523.991	3.287.682
22/11/2022	6,4650	6,3500	6,3900	6,3600	428.594	2.739.166
21/11/2022	6,4500	6,3450	6,3800	6,4200	249.723	1.596.416
18/11/2022	6,5200	6,3700	6,3700	6,4500	309.808	1.999.573
17/11/2022	6,5900	6,3450	6,4500	6,3800	508.808	3.270.201
16/11/2022	6,6500	6,3250	6,6450	6,4000	844.602	5.479.475
15/11/2022	6,6900	6,5150	6,5600	6,6600	1.683.440	11.174.511
14/11/2022	6,5200	6,3600	6,3600	6,5100	605.400	3.890.895
11/11/2022	6,5800	6,3200	6,5150	6,3200	635.761	4.070.875
10/11/2022	6,4900	6,3350	6,4000	6,4500	527.190	3.381.792
09/11/2022	6,4000	6,2000	6,2550	6,4000	2.825.130	17.585.115
08/11/2022	6,3200	6,1550	6,2700	6,2550	259.264	1.617.505
07/11/2022	6,3300	6,1800	6,1800	6,2500	515.422	3.228.821
04/11/2022	6,2550	6,0700	6,1300	6,2200	702.797	4.322.960
03/11/2022	6,3100	6,1300	6,2850	6,1600	529.002	3.268.017
02/11/2022	6,3500	6,2550	6,3300	6,3500	460.963	2.913.403
01/11/2022	6,4350	6,2300	6,3900	6,2900	509.548	3.205.266
31/10/2022	6,3900	6,0500	6,1400	6,3900	1.642.330	10.224.143
27/10/2022	6,0800	5,9350	6,0300	6,0800	318.028	1.919.612
26/10/2022	6,1050	5,9500	6,1000	6,0000	1.102.128	6.642.769
25/10/2022	6,1800	6,0700	6,1800	6,1400	1.217.347	7.445.514
24/10/2022	6,2000	6,0000	6,0150	6,1150	1.073.889	6.563.799
21/10/2022	5,9900	5,8700	5,9500	5,9700	1.020.899	6.065.885
20/10/2022	5,9100	5,7350	5,7750	5,9000	820.697	4.790.333
19/10/2022	5,8700	5,6100	5,7000	5,8100	784.875	4.538.953
18/10/2022	5,6850	5,5550	5,5650	5,6800	574.937	3.237.034
17/10/2022	5,4900	5,3450	5,3750	5,4900	2.109.612	11.454.488
14/10/2022	5,4400	5,3400	5,4250	5,3400	2.319.162	12.408.506
13/10/2022	5,4850	5,2600	5,3600	5,3250	318.998	1.711.306
12/10/2022	5,4450	5,3200	5,3700	5,4000	407.582	2.197.088
11/10/2022	5,3850	5,3000	5,3600	5,3400	263.999	1.408.958
10/10/2022	5,4400	5,3250	5,3900	5,3600	551.896	2.952.450
07/10/2022	5,5400	5,4050	5,4050	5,4350	893.662	4.896.067
06/10/2022	5,6750	5,4300	5,6000	5,4300	506.541	2.800.240
05/10/2022	5,7000	5,5000	5,5000	5,5800	784.556	4.389.195
04/10/2022	5,5300	5,4400	5,4400	5,5000	492.664	2.707.956
03/10/2022	5,3700	5,1800	5,2000	5,3700	593.135	3.134.166
30/09/2022	5,2450	5,1650	5,1700	5,2000	1.401.813	7.288.312
29/09/2022	5,3450	5,1350	5,2800	5,1650	613.373	3.215.854
28/09/2022	5,3000	5,1700	5,2050	5,2800	501.321	2.637.126
27/09/2022	5,4200	5,2800	5,3400	5,3200	513.971	2.743.889
26/09/2022	5,3600	5,1100	5,1200	5,2800	641.456	3.357.262
23/09/2022	5,1950	5,0300	5,1750	5,1500	653.757	3.344.498
22/09/2022	5,3500	5,1400	5,2000	5,1750	948.445	4.959.328
21/09/2022	5,2300	5,1200	5,1750	5,2200	587.266	3.047.676
20/09/2022	5,3200	5,1900	5,2400	5,2400	399.958	2.098.615
19/09/2022	5,1800	4,9800	5,0250	5,1800	380.674	1.944.747
16/09/2022	5,2700	5,0900	5,2700	5,1000	1.132.806	5.809.169
15/09/2022	5,3500	5,2700	5,3400	5,3000	362.883	1.929.828
14/09/2022	5,3200	5,1750	5,1750	5,3150	373.250	1.960.437
13/09/2022	5,4400	5,2600	5,4200	5,2700	440.803	2.342.453
12/09/2022	5,4700	5,3800	5,4150	5,4100	224.193	1.213.732
09/09/2022	5,4100	5,2600	5,2600	5,3400	411.595	2.206.602
08/09/2022	5,3400	5,2100	5,3000	5,2600	444.932	2.351.684
07/09/2022	5,4450	5,1500	5,3800	5,1900	1.227.871	6.428.932
06/09/2022	5,5300	5,3550	5,5000	5,4800	175.586	959.124
05/09/2022	5,5400	5,3200	5,4000	5,4200	406.783	2.207.250
02/09/2022	5,4900	5,2000	5,2200	5,4700	522.267	2.786.019
01/09/2022	5,3400	5,1400	5,1650	5,1550	668.147	3.483.999
31/08/2022	5,2900	5,1700	5,2350	5,2050	853.474	4.453.416
30/08/2022	5,4550	5,1900	5,3300	5,2050	1.110.310	5.861.599
29/08/2022	5,4900	5,2900	5,4800	5,3300	913.985	4.900.382
26/08/2022	5,7300	5,6100	5,7100	5,6350	387.631	2.187.703
25/08/2022	5,8300	5,6250	5,8000	5,7250	641.523	3.657.414
24/08/2022	5,8000	5,6850	5,8000	5,7400	475.943	2.726.638
23/08/2022	6,0150	5,8000	5,8100	5,8000	410.222	2.412.175
22/08/2022	5,9500	5,8400	5,9500	5,8800	303.609	1.785.416
19/08/2022	6,0550	5,8600	5,9600	5,9500	343.965	2.043.445
18/08/2022	6,1250	5,9700	6,1250	6,0000	514.430	3.109.725
17/08/2022	6,1800	5,9950	6,1700	6,1700	640.580	3.925.829
16/08/2022	6,1700	5,9800	6,0400	6,1700	500.738	3.060.910
12/08/2022	6,0100	5,8550	6,0000	5,9750	1.029.645	6.141.643
11/08/2022	6,1300	5,9850	6,1000	6,0100	325.122	1.961.618
10/08/2022	6,0250	5,7200	5,7400	6,0250	429.204	2.544.631
09/08/2022	5,8700	5,7050	5,7800	5,7450	241.839	1.393.610
08/08/2022	5,8700	5,7100	5,7700	5,8000	331.523	1.921.430
05/08/2022	6,1750	5,8050	6,1450	5,8250	497.843	2.949.646
04/08/2022	6,2650	6,0400	6,2400	6,1350	651.502	4.003.928
03/08/2022	6,2050	5,9450	5,9950	6,2000	847.615	5.182.276
02/08/2022	5,9900	5,8100	5,9300	5,9500	594.730	3.502.303
01/08/2022	5,9900	5,7850	5,8500	5,9350	821.987	4.865.980
29/07/2022	5,7800	5,7000	5,7200	5,7650	496.320	2.849.804
28/07/2022	5,6900	5,5000	5,5950	5,6700	322.715	1.810.307
27/07/2022	5,6000	5,4400	5,6000	5,5000	247.705	1.364.045
26/07/2022	5,7000	5,4100	5,6200	5,5400	376.725	2.093.727
25/07/2022	5,6550	5,5100	5,6300	5,6200	212.943	1.191.607
22/07/2022	5,8250	5,6100	5,8000	5,6100	611.702	3.491.269
21/07/2022	5,7700	5,4700	5,5400	5,7400	879.534	4.961.666
20/07/2022	5,4750	5,1800	5,2000	5,4500	699.400	3.739.947
19/07/2022	5,1300	5,0400	5,0900	5,1000	258.702	1.316.663
18/07/2022	5,2100	5,0900	5,1950	5,0900	353.824	1.814.429
15/07/2022	5,1800	5,0150	5,1600	5,0450	528.966	2.697.438
14/07/2022	5,2350	5,0150	5,1700	5,0900	463.397	2.377.029
13/07/2022	5,1750	4,8340	4,8520	5,0900	787.533	3.970.144
12/07/2022	5,0000	4,8100	4,8500	4,8520	524.455	2.569.211
11/07/2022	5,0150	4,7600	5,0150	4,8640	756.531	3.684.174
08/07/2022	5,1200	5,0650	5,1200	5,0700	520.151	2.648.726
07/07/2022	5,1400	4,9620	5,1000	5,0600	886.645	4.503.293
06/07/2022	5,0800	4,9680	5,0600	5,0000	630.475	3.162.110
05/07/2022	5,2350	4,9000	5,2350	4,9420	1.107.342	5.583.624
04/07/2022	5,2050	5,0750	5,1050	5,1550	637.790	3.287.509
01/07/2022	5,3200	5,0550	5,2850	5,1050	693.368	3.587.554
30/06/2022	5,3000	5,2000	5,2300	5,2450	612.833	3.220.015
29/06/2022	5,4200	5,1500	5,1600	5,2700	841.827	4.448.101
28/06/2022	5,3450	5,1000	5,2400	5,1500	1.275.830	6.650.867
27/06/2022	5,5550	5,1100	5,4500	5,2000	892.959	4.691.603
24/06/2022	5,6600	5,3550	5,6600	5,4500	2.253.848	12.296.996
23/06/2022	5,6050	5,4200	5,4500	5,5650	1.186.815	6.597.947
22/06/2022	5,5200	5,3250	5,5000	5,3500	1.772.433	9.518.306
21/06/2022	5,9300	5,5550	5,7700	5,5550	840.504	4.814.318
20/06/2022	5,7350	5,3900	5,4100	5,6250	1.070.769	5.996.907
17/06/2022	5,5250	5,1500	5,2200	5,3850	992.242	5.351.522
16/06/2022	5,4000	5,1800	5,3600	5,2100	570.717	2.990.940
15/06/2022	5,5150	5,3600	5,4200	5,4200	1.074.021	5.846.714
14/06/2022	5,4700	5,2800	5,4300	5,3400	1.520.792	8.143.229
10/06/2022	5,8500	5,5800	5,8000	5,6400	1.320.579	7.451.020
09/06/2022	5,9900	5,8150	5,9900	5,8750	1.163.273	6.846.082
08/06/2022	6,1000	5,8300	6,1000	6,0000	1.177.980	6.994.389
07/06/2022	6,2350	6,0500	6,2350	6,0850	554.613	3.382.653
06/06/2022	6,2800	6,1600	6,1800	6,2350	276.438	1.718.820
03/06/2022	6,2600	6,0950	6,1600	6,1500	523.759	3.217.808
02/06/2022	6,2850	6,1400	6,2200	6,1600	421.506	2.611.199
01/06/2022	6,3350	6,1600	6,2700	6,1800	787.063	4.920.668
31/05/2022	6,1650	6,0650	6,1000	6,1200	1.739.711	10.632.820
30/05/2022	6,2850	6,0500	6,2500	6,1200	837.971	5.130.064
27/05/2022	6,4300	6,0700	6,3700	6,1800	1.561.384	9.694.584
26/05/2022	6,4750	6,3000	6,3000	6,3900	607.171	3.885.641
25/05/2022	6,4250	6,2250	6,2500	6,3000	1.469.808	9.265.156
24/05/2022	6,3100	6,1850	6,3000	6,2150	610.010	3.803.570
23/05/2022	6,4600	6,1800	6,4300	6,3000	508.728	3.208.571
20/05/2022	6,3700	6,1950	6,2500	6,3300	919.265	5.757.284
19/05/2022	6,2550	6,1000	6,2000	6,1900	998.688	6.170.892
18/05/2022	6,4900	6,2800	6,4000	6,3300	1.588.320	10.079.740
17/05/2022	6,5500	6,2900	6,4400	6,3300	2.048.718	12.999.880
16/05/2022	6,5600	6,1750	6,3700	6,3000	2.537.340	15.934.032
13/05/2022	6,6350	6,3850	6,5100	6,5000	814.852	5.291.698
12/05/2022	6,6400	6,2600	6,5200	6,3900	1.074.567	6.899.650
11/05/2022	6,7500	6,5800	6,6100	6,6100	1.074.153	7.158.103
10/05/2022	6,8500	6,5600	6,6200	6,6100	1.313.970	8.732.598
09/05/2022	6,8550	6,6300	6,8500	6,6600	1.095.205	7.343.671
06/05/2022	7,0000	6,8350	7,0000	6,8550	922.938	6.360.390
05/05/2022	7,4200	7,0300	7,4200	7,0900	930.110	6.668.455
04/05/2022	7,4000	7,1600	7,3600	7,2200	610.643	4.428.836
03/05/2022	7,7700	7,1500	7,7000	7,3300	950.755	6.973.684
29/04/2022	7,7300	7,6100	7,7000	7,6500	269.683	2.068.188
28/04/2022	7,7900	7,5600	7,7700	7,6000	438.461	3.358.646
27/04/2022	7,9800	7,6100	7,9800	7,6350	841.978	6.520.373
26/04/2022	8,3000	8,0800	8,1000	8,0800	379.112	3.108.976
21/04/2022	8,3950	8,1800	8,2950	8,1800	328.940	2.731.078
20/04/2022	8,2800	8,1000	8,1200	8,1550	437.041	3.582.593
19/04/2022	8,4800	8,1200	8,3000	8,1200	487.275	4.014.534
14/04/2022	8,6900	8,2800	8,6000	8,3100	350.471	2.955.858
13/04/2022	8,6000	8,3600	8,3600	8,5900	400.482	3.416.455
12/04/2022	8,5300	8,2750	8,2750	8,3800	261.717	2.206.000
11/04/2022	8,4500	7,8700	7,8800	8,4500	713.583	5.911.527
08/04/2022	7,8750	7,7550	7,7550	7,8700	282.927	2.213.556
07/04/2022	7,8150	7,6700	7,7400	7,7450	306.822	2.377.474
06/04/2022	7,8400	7,7000	7,7200	7,7400	478.971	3.724.046
05/04/2022	7,9450	7,7850	7,8200	7,8500	309.105	2.430.260
04/04/2022	7,8000	7,5700	7,6900	7,8000	386.286	2.959.466
01/04/2022	7,8200	7,5600	7,5600	7,6900	645.065	4.960.577
31/03/2022	7,9000	7,5800	7,9000	7,6000	635.122	4.873.529
30/03/2022	7,9450	7,6100	7,7250	7,8000	869.162	6.794.563
29/03/2022	7,8500	7,2900	7,3800	7,7700	635.184	4.841.807
28/03/2022	7,3700	7,1850	7,2100	7,3000	1.320.361	9.595.495
24/03/2022	7,3800	7,1100	7,3400	7,2100	592.948	4.268.203
23/03/2022	7,5100	7,2100	7,5050	7,3400	543.056	3.986.803
22/03/2022	7,5900	7,4200	7,5400	7,4800	424.865	3.175.902
21/03/2022	7,7500	7,4200	7,7300	7,5500	283.152	2.138.919
18/03/2022	7,8150	7,5500	7,8150	7,6500	2.287.504	17.512.414
17/03/2022	7,8800	7,6750	7,8800	7,8000	670.417	5.190.842
16/03/2022	7,8000	7,5750	7,6600	7,8000	558.389	4.309.972
15/03/2022	7,6200	7,3600	7,5000	7,4200	251.309	1.877.813
14/03/2022	7,7400	7,4950	7,7000	7,5200	437.961	3.331.573
11/03/2022	7,7300	7,3200	7,3200	7,5300	565.492	4.247.545
10/03/2022	7,7500	7,3400	7,6400	7,3400	665.211	4.995.600
09/03/2022	7,7200	7,3350	7,4100	7,6400	744.756	5.635.991
08/03/2022	7,4800	7,0900	7,1800	7,2000	1.611.788	11.688.756
04/03/2022	7,5450	7,0800	7,4800	7,4000	1.157.886	8.451.103
03/03/2022	7,9000	7,5100	7,8500	7,6400	941.124	7.206.030
02/03/2022	8,1000	7,3800	8,1000	7,7650	2.518.930	19.215.759
01/03/2022	8,4700	8,0350	8,4700	8,1250	645.137	5.286.666
28/02/2022	8,4700	8,1650	8,2350	8,4700	2.654.665	22.272.245
25/02/2022	8,6100	8,2200	8,2300	8,4750	781.958	6.614.445
24/02/2022	8,4400	8,0550	8,3500	8,1550	1.867.906	15.282.417
23/02/2022	8,8700	8,6750	8,7150	8,7500	581.257	5.106.456
22/02/2022	8,7600	8,4950	8,5200	8,7450	615.958	5.339.891
21/02/2022	8,8350	8,5650	8,7400	8,7000	523.825	4.575.159
18/02/2022	8,7450	8,5850	8,6900	8,6000	361.653	3.132.008
17/02/2022	8,7550	8,6700	8,7100	8,7250	502.025	4.377.321
16/02/2022	8,8000	8,6300	8,7000	8,7100	639.954	5.583.279
15/02/2022	8,6800	8,4850	8,4850	8,6300	696.473	6.005.671
14/02/2022	8,5750	8,2200	8,3500	8,4850	1.006.027	8.456.002
11/02/2022	8,6750	8,3300	8,4450	8,6550	643.518	5.524.363
10/02/2022	8,6600	8,3200	8,3950	8,4450	653.172	5.538.697
09/02/2022	8,4500	8,2000	8,4500	8,3000	1.589.125	13.191.285
08/02/2022	8,5300	8,1150	8,4850	8,2400	2.096.774	17.256.108
07/02/2022	8,7950	8,4500	8,7100	8,4500	680.246	5.796.038
04/02/2022	8,7950	8,5800	8,7500	8,7100	555.816	4.815.621
03/02/2022	8,9250	8,6350	8,8900	8,6950	371.745	3.260.046
02/02/2022	9,0000	8,7400	8,7500	8,8800	615.567	5.490.049
01/02/2022	8,8200	8,6700	8,6700	8,6850	592.445	5.166.243
31/01/2022	8,7600	8,6200	8,7300	8,6200	517.692	4.481.272
28/01/2022	8,7500	8,5000	8,7300	8,6200	337.561	2.903.237
27/01/2022	8,7900	8,5500	8,6600	8,7600	357.166	3.109.639
26/01/2022	8,8000	8,4000	8,5450	8,6650	1.267.527	10.928.499
25/01/2022	8,6800	8,3350	8,6600	8,4500	716.263	6.061.762
24/01/2022	8,8150	8,5400	8,7200	8,5500	562.077	4.878.225
21/01/2022	8,9200	8,6500	8,9200	8,8000	591.503	5.192.120
20/01/2022	9,0150	8,8500	8,9700	8,9200	573.725	5.111.593
19/01/2022	8,9950	8,8600	8,9200	8,9400	461.799	4.117.538
18/01/2022	9,0900	8,9400	9,0900	8,9400	754.720	6.774.779
17/01/2022	9,1300	9,0450	9,0500	9,0900	310.192	2.819.574
14/01/2022	9,3350	8,9900	9,2250	9,0400	851.622	7.714.127
13/01/2022	9,4650	9,1600	9,2650	9,3000	1.160.709	10.803.467
12/01/2022	9,2950	9,1400	9,1900	9,2650	472.115	4.347.627
11/01/2022	9,1550	8,9250	8,9900	9,1550	531.597	4.810.294
10/01/2022	9,1400	8,9100	9,1150	8,9100	958.341	8.628.110
07/01/2022	9,1800	9,0400	9,1000	9,0600	440.852	3.998.867
05/01/2022	9,2900	9,0500	9,2100	9,1200	332.827	3.030.073
04/01/2022	9,3350	9,1550	9,3000	9,2100	376.117	3.472.209
03/01/2022	9,4800	9,3000	9,4500	9,3000	155.214	1.454.992
31/12/2021	9,4350	9,2250	9,2800	9,4000	660.164	6.202.656
30/12/2021	9,2400	9,1300	9,1300	9,2200	269.258	2.476.951
29/12/2021	9,1800	9,0700	9,1200	9,1300	621.904	5.687.629
28/12/2021	9,1800	9,0800	9,1000	9,1200	379.887	3.469.220
27/12/2021	9,1800	9,0300	9,0900	9,1000	256.347	2.329.369
23/12/2021	9,1500	9,0600	9,0600	9,1100	233.837	2.129.343
22/12/2021	9,2700	9,0200	9,1500	9,0600	504.763	4.616.029
21/12/2021	9,2800	9,1600	9,2350	9,2200	267.885	2.467.487
20/12/2021	9,3400	9,1950	9,2300	9,2350	472.416	4.366.438
17/12/2021	9,5000	9,1800	9,2700	9,5000	1.064.865	10.010.884
16/12/2021	9,4800	9,3100	9,4400	9,3150	257.419	2.411.003
15/12/2021	9,4350	9,2700	9,3400	9,3500	262.172	2.444.914
14/12/2021	9,5800	9,2800	9,5800	9,4000	282.455	2.646.492
13/12/2021	9,8600	9,4450	9,7800	9,5100	226.070	2.181.638
10/12/2021	9,7700	9,6050	9,7200	9,7500	159.076	1.547.013
09/12/2021	9,8350	9,7000	9,7000	9,7200	257.568	2.516.046
08/12/2021	9,8800	9,6600	9,6600	9,7300	385.458	3.768.706
07/12/2021	9,7900	9,4800	9,5500	9,7600	657.585	6.374.630
06/12/2021	9,6900	9,4400	9,5100	9,4500	417.150	3.969.926
03/12/2021	9,7600	9,6150	9,6500	9,6150	500.428	4.846.119
02/12/2021	9,6200	9,3400	9,4550	9,6000	640.158	6.098.665
01/12/2021	9,4800	9,2500	9,3200	9,4550	464.549	4.359.731
30/11/2021	9,4100	9,1650	9,3700	9,4100	3.296.494	30.864.725
29/11/2021	9,4800	9,3000	9,3000	9,4000	1.047.725	9.846.697
26/11/2021	9,4200	9,2200	9,3800	9,2200	1.430.511	13.315.415
25/11/2021	9,8050	9,6700	9,6700	9,7000	554.434	5.393.953
24/11/2021	9,8600	9,6700	9,7050	9,7300	673.704	6.560.905
23/11/2021	9,9350	9,6400	9,9200	9,8000	1.373.903	13.448.390
22/11/2021	10,1300	9,9500	10,0600	10,0000	583.608	5.844.097
19/11/2021	10,3300	10,1000	10,2700	10,1200	630.369	6.405.793
18/11/2021	10,2900	10,1200	10,2500	10,2900	1.572.638	16.020.717
17/11/2021	10,2500	10,0700	10,2400	10,0700	2.123.810	21.547.758
16/11/2021	10,4600	9,9650	10,0200	10,3200	22.743.681	234.319.301
15/11/2021	10,5900	10,0100	10,2500	10,4200	2.703.225	28.050.201
12/11/2021	10,4600	10,2200	10,3500	10,2500	2.118.715	21.858.816
11/11/2021	10,5200	10,0000	10,5000	10,1900	1.449.472	14.860.039
10/11/2021	10,8500	10,4700	10,8500	10,7000	1.894.978	20.148.445
09/11/2021	11,0000	10,6300	10,6500	10,9000	2.804.717	30.439.115
08/11/2021	10,8000	9,7650	9,8500	10,6500	2.356.406	24.439.858
05/11/2021	9,8450	9,4650	9,6000	9,8450	2.469.597	23.922.365
04/11/2021	9,7400	9,4700	9,5200	9,5000	1.639.675	15.709.279
03/11/2021	9,6000	9,3000	9,3000	9,4000	1.400.215	13.245.858
02/11/2021	9,3150	9,1700	9,1700	9,2750	929.097	8.607.246
01/11/2021	9,4000	9,1550	9,3000	9,2450	392.693	3.637.379
29/10/2021	9,4400	9,1700	9,3900	9,3750	542.913	5.052.634
27/10/2021	9,4150	9,0800	9,0800	9,3900	540.440	4.971.545
26/10/2021	9,1800	9,0500	9,1000	9,0800	404.330	3.685.492
25/10/2021	9,2900	9,0500	9,2700	9,0700	206.633	1.883.840
22/10/2021	9,4900	9,2550	9,4000	9,2550	391.660	3.688.397
21/10/2021	9,4500	9,3700	9,4500	9,4000	456.167	4.290.272
20/10/2021	9,5000	9,2350	9,3000	9,5000	822.533	7.774.996
19/10/2021	9,3850	9,1250	9,1950	9,3000	409.412	3.800.486
18/10/2021	9,1800	8,9900	9,0000	9,1500	511.980	4.663.856
15/10/2021	8,9950	8,8200	8,9300	8,9900	264.488	2.359.662
14/10/2021	8,9550	8,8350	8,8800	8,9000	198.629	1.767.811
13/10/2021	8,9500	8,8000	8,8400	8,8850	221.787	1.972.658
12/10/2021	8,8200	8,6200	8,7000	8,8000	224.220	1.964.217
11/10/2021	8,8900	8,7200	8,8600	8,7200	122.862	1.078.776
08/10/2021	8,9250	8,8450	8,8900	8,8600	168.700	1.499.583
07/10/2021	8,9450	8,8050	8,9000	8,8300	285.204	2.534.892
06/10/2021	8,9350	8,6500	8,7750	8,8000	510.494	4.467.840
05/10/2021	8,7950	8,5000	8,5000	8,7750	441.982	3.836.156
04/10/2021	8,7400	8,4500	8,5000	8,6500	538.150	4.647.100
01/10/2021	8,5850	8,0500	8,0950	8,5000	682.448	5.730.996
30/09/2021	8,2450	8,0000	8,0000	8,2000	597.471	4.840.048
29/09/2021	8,0500	7,9050	8,0500	8,0000	491.059	3.926.347
28/09/2021	8,1400	8,0000	8,0900	8,0600	386.500	3.109.827
27/09/2021	8,3200	7,9800	8,0000	8,0900	1.229.623	9.958.355
24/09/2021	8,1200	7,8000	8,0000	7,9800	3.648.161	29.159.864
23/09/2021	9,4400	8,9300	9,4400	9,0200	975.416	9.027.964
22/09/2021	9,5800	9,3100	9,5000	9,3100	726.570	6.841.054
21/09/2021	9,7950	9,3300	9,7100	9,4150	878.367	8.384.466
20/09/2021	10,0000	9,6400	9,9750	9,7050	546.471	5.344.943
17/09/2021	10,2600	10,0500	10,2600	10,1000	396.801	4.018.431
16/09/2021	10,3200	10,0900	10,2200	10,1800	332.663	3.391.594
15/09/2021	10,5400	10,2200	10,4400	10,2200	371.333	3.838.555
14/09/2021	10,5300	10,4200	10,5000	10,4200	311.958	3.269.596
13/09/2021	10,8400	10,4200	10,7000	10,5000	1.015.670	10.782.696
10/09/2021	9,9600	9,6800	9,6800	9,9000	260.268	2.563.951
09/09/2021	9,8900	9,6000	9,8100	9,6800	238.736	2.319.893
08/09/2021	10,0000	9,7350	10,0000	9,8100	250.612	2.465.311
07/09/2021	10,1500	10,0000	10,1200	10,0000	106.391	1.070.375
06/09/2021	10,2600	10,0600	10,1900	10,1200	183.499	1.863.614
03/09/2021	10,2600	10,0300	10,1500	10,0300	395.941	4.019.063
02/09/2021	10,1400	9,8700	9,9200	10,1000	298.918	2.990.103
01/09/2021	10,0400	9,8500	10,0100	9,8500	200.388	1.990.576
31/08/2021	10,1800	9,8400	10,1400	10,0300	453.214	4.528.653
30/08/2021	10,1600	10,0000	10,0000	10,1400	199.771	2.016.390
27/08/2021	10,0800	9,8800	9,9250	10,0000	132.730	1.322.578
26/08/2021	10,2400	9,9100	10,1100	9,9250	377.027	3.807.879
25/08/2021	10,1600	9,9500	10,0300	10,1100	497.182	4.994.179
24/08/2021	10,0700	9,7800	9,7800	9,9900	666.059	6.633.776
23/08/2021	9,7350	9,4000	9,4500	9,7200	443.270	4.283.502
20/08/2021	9,4150	9,2500	9,4150	9,3300	140.720	1.311.715
19/08/2021	9,4150	9,3100	9,3100	9,3550	229.681	2.148.127
18/08/2021	9,5200	9,4200	9,4800	9,4600	275.281	2.611.744
17/08/2021	9,4750	9,3000	9,3800	9,4000	288.753	2.715.184
16/08/2021	9,3850	9,2400	9,2400	9,3550	212.111	1.981.961
13/08/2021	9,3350	9,2300	9,2900	9,2400	187.118	1.737.953
12/08/2021	9,3400	9,2700	9,3100	9,3100	217.099	2.019.563
11/08/2021	9,4000	9,2700	9,3000	9,3550	434.637	4.058.063
10/08/2021	9,3050	9,0750	9,0750	9,3000	438.832	4.068.921
09/08/2021	9,2000	9,0750	9,2000	9,1900	144.149	1.320.231
06/08/2021	9,1750	8,8850	9,1400	9,1600	221.045	2.001.110
05/08/2021	9,2200	9,1250	9,1800	9,2000	274.431	2.522.380
04/08/2021	9,1850	9,0150	9,1000	9,1800	339.717	3.105.869
03/08/2021	9,0550	8,9450	8,9600	9,0200	160.424	1.445.571
02/08/2021	9,0350	8,9500	9,0300	8,9600	197.821	1.779.758
30/07/2021	9,0500	8,7450	8,7800	9,0500	319.245	2.835.362
29/07/2021	8,9000	8,7700	8,7700	8,8400	77.025	681.295
28/07/2021	8,9200	8,7500	8,9000	8,8600	170.524	1.506.023
27/07/2021	8,9750	8,7650	8,8350	8,9000	93.942	838.019
26/07/2021	8,9200	8,6950	8,7100	8,9200	88.683	783.145
23/07/2021	8,8900	8,6200	8,6900	8,8000	146.897	1.290.466
22/07/2021	8,6900	8,5700	8,6900	8,6200	147.561	1.271.859
21/07/2021	8,6600	8,3700	8,3700	8,6000	160.713	1.379.659
20/07/2021	8,5600	8,3200	8,5000	8,4300	366.225	3.076.446
19/07/2021	8,8000	8,4000	8,4700	8,5000	410.230	3.486.757
16/07/2021	8,8500	8,7000	8,7600	8,8200	131.499	1.153.210
15/07/2021	8,9500	8,7900	8,9200	8,8200	161.137	1.417.795
14/07/2021	8,9000	8,7500	8,8500	8,8100	235.954	2.084.419
13/07/2021	8,8850	8,7050	8,7050	8,8500	171.771	1.516.841
12/07/2021	8,9700	8,7100	8,7200	8,7500	141.276	1.246.195
09/07/2021	8,8300	8,7100	8,7500	8,7550	157.540	1.381.734
08/07/2021	8,8650	8,5650	8,7600	8,7500	324.885	2.834.379
07/07/2021	8,9700	8,9200	8,9600	8,9200	92.651	827.963
06/07/2021	9,0000	8,8500	8,9150	8,9500	130.455	1.166.199
05/07/2021	9,0000	8,9700	8,9700	8,9900	108.810	978.039
02/07/2021	9,1350	8,9850	9,0400	9,0100	319.926	2.890.612
01/07/2021	9,1800	8,9600	9,0900	9,0700	168.720	1.533.594
30/06/2021	9,1000	8,8600	9,1000	8,9700	329.871	2.958.731
29/06/2021	9,1200	8,9300	9,0300	9,1000	294.665	2.659.827
28/06/2021	9,1900	9,0400	9,1900	9,1200	169.502	1.540.728
25/06/2021	9,1800	9,0500	9,1300	9,1600	119.599	1.090.608
24/06/2021	9,1550	9,0400	9,1550	9,1300	96.778	880.421
23/06/2021	9,1850	9,0450	9,1500	9,1400	194.851	1.770.890
22/06/2021	9,1950	9,0600	9,0900	9,1700	206.596	1.889.304
18/06/2021	9,2200	9,0100	9,2000	9,2000	246.328	2.254.840
17/06/2021	9,2000	9,0200	9,0500	9,1950	232.908	2.125.439
16/06/2021	9,1700	8,9650	9,0400	9,1500	189.981	1.721.728
15/06/2021	9,2100	9,0600	9,1500	9,1650	345.507	3.163.525
14/06/2021	9,2500	9,1000	9,2100	9,2000	250.927	2.307.083
11/06/2021	9,2100	9,0900	9,2000	9,1600	162.743	1.487.559
10/06/2021	9,2300	9,0650	9,1000	9,1800	254.589	2.335.834
09/06/2021	9,2250	9,1200	9,2000	9,1500	228.091	2.090.497
08/06/2021	9,2100	8,9050	8,9200	9,2000	575.541	5.213.981
07/06/2021	9,0000	8,8150	8,8500	8,9550	248.469	2.223.197
04/06/2021	8,9100	8,7450	8,8500	8,8500	262.598	2.316.564
03/06/2021	8,9800	8,8500	8,9200	8,9200	311.141	2.776.740
02/06/2021	9,0250	8,9300	8,9600	8,9800	326.928	2.935.130
01/06/2021	9,1400	8,9900	9,0200	9,0200	219.402	1.983.251
31/05/2021	9,0600	8,8400	9,0150	9,0600	317.720	2.842.828
28/05/2021	9,0450	8,9200	9,0300	9,0150	351.390	3.153.878
27/05/2021	9,2750	9,0300	9,1400	9,0300	554.400	5.062.090
26/05/2021	9,1000	8,9700	9,0200	9,0600	585.948	5.304.457
25/05/2021	9,0900	8,9400	9,0900	8,9400	346.652	3.115.497
24/05/2021	9,0400	8,8200	8,8400	9,0000	225.321	2.017.906
21/05/2021	8,8700	8,4750	8,6700	8,8700	518.962	4.527.439
20/05/2021	8,8350	8,4450	8,7250	8,7250	466.337	4.032.120
19/05/2021	8,9050	8,6150	8,9000	8,7200	696.905	6.109.672
18/05/2021	9,3400	8,9000	9,2300	9,0200	502.605	4.546.418
17/05/2021	9,3800	9,2300	9,2400	9,2350	199.573	1.858.972
14/05/2021	9,3100	9,0100	9,2850	9,2300	288.161	2.645.368
13/05/2021	9,2400	8,6300	8,6300	9,2100	342.797	3.093.590
12/05/2021	8,9650	8,7100	8,7100	8,8500	312.337	2.756.936
11/05/2021	8,7500	8,6000	8,6000	8,7200	344.752	2.994.982
10/05/2021	8,9600	8,6900	8,9200	8,8400	376.152	3.324.958
07/05/2021	9,0800	8,8100	8,9200	8,8500	487.947	4.358.877
06/05/2021	9,2200	8,8700	9,2100	8,9800	421.201	3.804.399
05/05/2021	9,5000	9,2100	9,5000	9,2700	274.187	2.541.154
29/04/2021	9,5000	9,3350	9,4950	9,4150	424.553	4.001.859
28/04/2021	9,4900	9,2900	9,4100	9,4900	219.356	2.056.828
27/04/2021	9,5700	9,3350	9,4950	9,5100	190.040	1.800.970
26/04/2021	9,6000	9,3000	9,4000	9,4950	326.758	3.073.904
23/04/2021	9,2300	9,1050	9,1050	9,2300	207.007	1.899.128
22/04/2021	9,3000	9,0700	9,1800	9,1500	544.776	4.996.183
21/04/2021	9,3900	9,0600	9,2000	9,1550	314.453	2.898.684
20/04/2021	9,4750	9,0800	9,2700	9,1550	373.580	3.432.438
19/04/2021	9,5400	9,0500	9,5400	9,2700	444.705	4.115.166
16/04/2021	9,6600	9,5500	9,5550	9,5500	202.161	1.938.155
15/04/2021	9,7600	9,6250	9,7600	9,6250	219.786	2.123.716
14/04/2021	9,7000	9,5450	9,6850	9,7000	254.375	2.445.494
13/04/2021	9,7400	9,4900	9,6900	9,6850	336.265	3.229.697
12/04/2021	9,9150	9,5650	9,8000	9,6650	305.308	2.984.515
09/04/2021	9,8000	9,6800	9,6800	9,8000	173.633	1.695.088
08/04/2021	9,8400	9,5000	9,5000	9,6800	356.072	3.463.524
07/04/2021	9,5500	9,0700	9,1400	9,4900	788.616	7.386.062
06/04/2021	9,1900	9,0450	9,1000	9,1400	578.197	5.265.621
01/04/2021	9,1800	9,0300	9,0300	9,1000	317.029	2.896.194
31/03/2021	9,1800	8,8550	9,1000	9,1000	484.915	4.367.889
30/03/2021	9,1500	8,9700	8,9700	9,1000	242.685	2.199.197
29/03/2021	9,1200	8,9700	9,0000	8,9700	226.392	2.045.519
26/03/2021	9,0550	8,9000	9,0000	9,0100	173.109	1.553.629
24/03/2021	9,0400	8,9250	8,9950	8,9800	194.995	1.748.975
23/03/2021	9,1200	8,9600	9,0250	8,9950	192.710	1.735.506
22/03/2021	9,2000	8,9700	9,2000	9,1000	297.660	2.698.677
19/03/2021	9,3150	9,1000	9,1550	9,2700	1.834.059	16.990.872
18/03/2021	9,2900	9,0800	9,1650	9,1550	550.254	5.072.763
17/03/2021	9,0550	8,8000	8,8800	9,0500	745.939	6.741.006
16/03/2021	9,2500	8,8000	9,1600	8,8800	595.239	5.352.253
12/03/2021	9,1100	9,0300	9,0600	9,1100	173.562	1.575.531
11/03/2021	9,1700	9,0200	9,0800	9,0550	163.757	1.490.528
10/03/2021	9,2150	9,0300	9,1350	9,0800	277.666	2.534.542
09/03/2021	9,2700	9,0500	9,1800	9,0850	359.536	3.298.530
08/03/2021	9,2700	9,0400	9,0400	9,1250	314.194	2.875.148
05/03/2021	9,0800	8,7600	8,8200	9,0750	231.251	2.066.012
04/03/2021	9,0300	8,7000	8,8400	8,8700	231.834	2.063.369
03/03/2021	9,0800	8,8400	8,9900	8,8400	344.191	3.075.215
02/03/2021	9,1550	8,8850	8,9650	8,9900	401.110	3.611.894
01/03/2021	9,1800	9,0000	9,0000	9,0600	779.330	7.073.754
26/02/2021	8,9000	8,6000	8,6000	8,9000	531.598	4.684.687
25/02/2021	8,8500	8,5050	8,5850	8,7850	382.313	3.327.500
24/02/2021	8,9800	8,3500	8,7600	8,5850	628.560	5.436.019
23/02/2021	9,3300	8,7300	9,3000	8,7550	753.190	6.722.308
22/02/2021	9,4000	9,2050	9,2500	9,3000	667.965	6.224.599
19/02/2021	9,3850	8,9900	9,0200	9,3300	989.699	9.110.472
18/02/2021	9,0900	8,7500	8,7500	9,0500	1.140.620	10.265.252
17/02/2021	8,8150	8,3650	8,3900	8,7250	807.309	7.017.797
16/02/2021	8,5700	8,3750	8,4500	8,4500	393.422	3.331.373
15/02/2021	8,4300	7,9550	7,9650	8,3500	522.537	4.307.625
12/02/2021	8,1050	7,9150	8,0700	7,9650	303.989	2.433.240
11/02/2021	8,1750	7,8700	7,9300	8,0500	803.193	6.478.201
10/02/2021	7,8650	7,4000	7,4000	7,8000	1.135.329	8.727.882
09/02/2021	7,5000	7,2600	7,5000	7,4000	658.884	4.873.633
08/02/2021	7,5400	7,3000	7,3000	7,5000	679.655	5.083.569
05/02/2021	7,3200	7,2000	7,2000	7,3000	253.017	1.842.488
04/02/2021	7,3000	7,1500	7,2000	7,2000	264.209	1.905.388
03/02/2021	7,2000	7,0700	7,0700	7,2000	350.075	2.506.023
02/02/2021	7,2400	7,0200	7,0500	7,0700	645.556	4.610.569
01/02/2021	7,1700	6,9250	7,0650	7,0500	673.432	4.729.262
29/01/2021	7,1050	6,6400	6,7200	7,0650	633.184	4.408.528
28/01/2021	6,8200	6,3600	6,5350	6,8000	899.140	5.911.267
27/01/2021	7,0100	6,5600	6,8500	6,7400	831.435	5.565.986
26/01/2021	7,0700	6,7600	6,8500	6,9100	308.104	2.133.398
25/01/2021	7,0300	6,6450	7,0300	6,8400	921.143	6.240.143
22/01/2021	7,1300	6,9350	7,1300	7,0300	537.741	3.775.944
21/01/2021	7,3500	7,1600	7,3000	7,2000	275.751	1.993.964
20/01/2021	7,4350	7,1300	7,3250	7,2300	333.693	2.429.111
19/01/2021	7,3800	7,2000	7,2000	7,3250	271.370	1.984.556
18/01/2021	7,1950	7,1000	7,1700	7,1500	160.206	1.145.326
15/01/2021	7,2000	6,9800	7,2000	7,1700	619.695	4.389.545
14/01/2021	7,4100	7,2150	7,3650	7,2500	419.026	3.072.718
13/01/2021	7,4950	7,3550	7,4000	7,3650	275.871	2.042.591
12/01/2021	7,5350	7,3050	7,4600	7,4550	467.551	3.475.720
11/01/2021	7,6000	7,3950	7,5500	7,4600	488.797	3.649.244
08/01/2021	7,6350	7,4150	7,5500	7,6150	693.481	5.238.689
07/01/2021	7,5700	7,4600	7,4800	7,5400	500.338	3.766.720
05/01/2021	7,5750	7,3800	7,5000	7,4400	405.855	3.026.697
04/01/2021	7,6000	7,4250	7,5000	7,5750	420.522	3.160.077
31/12/2020	7,6650	7,3800	7,3800	7,4300	564.022	4.200.952
30/12/2020	7,4800	7,3800	7,4800	7,4000	380.343	2.818.169
29/12/2020	7,6400	7,3900	7,6400	7,4000	484.386	3.610.105
28/12/2020	7,5450	7,3000	7,3000	7,5000	508.837	3.801.729
23/12/2020	7,3000	7,1150	7,1700	7,1500	267.560	1.927.457
22/12/2020	7,2550	7,0900	7,1000	7,1700	682.499	4.879.350
21/12/2020	7,2600	7,0150	7,0800	7,0600	972.909	6.907.044
18/12/2020	7,3850	6,9400	6,9400	7,2450	1.087.036	7.882.793
17/12/2020	7,0400	6,8500	6,9250	6,9400	366.557	2.548.262
16/12/2020	7,0950	6,8300	7,0400	6,9250	409.508	2.847.326
15/12/2020	6,9750	6,8200	6,9400	6,9000	311.473	2.140.733
14/12/2020	7,0250	6,9000	6,9000	6,9750	304.048	2.125.907
11/12/2020	6,9750	6,7550	6,9100	6,8450	332.606	2.286.174
10/12/2020	6,9300	6,7200	6,8800	6,9100	508.121	3.485.339
09/12/2020	7,1000	6,9000	7,0400	6,9150	396.674	2.765.896
08/12/2020	7,0000	6,8300	6,9300	7,0000	321.285	2.221.085
07/12/2020	7,0100	6,8200	7,0000	6,9300	518.870	3.587.534
04/12/2020	7,1600	6,9400	7,0200	7,0000	562.110	3.949.822
03/12/2020	7,0750	6,7150	6,7950	7,0750	883.128	6.104.893
02/12/2020	6,8600	6,6050	6,8000	6,7650	782.824	5.283.580
01/12/2020	7,1000	6,7350	7,0000	6,8500	736.027	5.063.827
30/11/2020	7,1800	6,8900	6,9500	6,9100	1.251.625	8.767.167
27/11/2020	6,9400	6,5300	6,5300	6,8450	1.038.761	6.977.404
26/11/2020	6,5800	6,2000	6,2500	6,5000	825.093	5.332.612
25/11/2020	6,2500	6,0000	6,0400	6,2500	565.121	3.465.471
24/11/2020	6,0900	5,9500	6,0900	5,9800	532.299	3.182.022
23/11/2020	6,0450	5,9050	6,0400	5,9800	585.461	3.493.768
20/11/2020	6,0150	5,8500	5,9800	5,9750	334.369	1.985.498
19/11/2020	5,9800	5,8300	5,9550	5,9000	401.150	2.359.620
18/11/2020	6,0950	5,8300	5,8550	5,9800	714.902	4.272.312
17/11/2020	6,1050	5,8300	5,8700	5,8550	634.624	3.780.309
16/11/2020	5,9900	5,6450	5,6500	5,8550	807.868	4.769.390
13/11/2020	5,6550	5,5200	5,5950	5,5500	571.849	3.183.226
12/11/2020	5,5950	5,5000	5,5800	5,5950	471.356	2.620.786
11/11/2020	5,6600	5,5050	5,6000	5,5950	664.332	3.712.138
10/11/2020	5,5850	5,4100	5,4900	5,5000	602.437	3.304.605
09/11/2020	5,6900	5,1150	5,1500	5,4900	1.229.622	6.642.869
06/11/2020	5,0950	4,9840	5,0700	5,0600	455.576	2.291.974
05/11/2020	5,0700	4,8000	4,8520	5,0700	707.875	3.510.685
04/11/2020	5,0300	4,8820	4,9700	4,9700	534.196	2.650.010
03/11/2020	5,0200	4,9220	4,9480	4,9700	744.461	3.697.323
02/11/2020	4,9500	4,7300	4,8000	4,9000	752.116	3.677.622
30/10/2020	4,8400	4,5300	4,6600	4,8000	705.636	3.350.045
29/10/2020	4,7300	4,5100	4,7020	4,7300	1.526.023	7.052.464
27/10/2020	5,0400	4,9200	5,0400	4,9980	352.441	1.757.763
26/10/2020	5,0800	4,9720	5,0800	5,0000	650.183	3.261.069
23/10/2020	5,1700	5,0850	5,1500	5,1600	148.505	761.925
22/10/2020	5,1950	5,0600	5,1600	5,1500	270.437	1.387.722
21/10/2020	5,2500	5,1650	5,1650	5,1900	193.670	1.008.078
20/10/2020	5,2900	5,0200	5,1000	5,2300	450.636	2.319.130
19/10/2020	5,2000	5,0400	5,1800	5,1100	254.953	1.299.505
16/10/2020	5,2400	5,0700	5,1200	5,2350	417.755	2.162.466
15/10/2020	5,2650	5,1050	5,2650	5,1700	440.786	2.279.770
14/10/2020	5,3900	5,2800	5,3450	5,3600	245.858	1.314.426
13/10/2020	5,4000	5,2500	5,2900	5,3600	494.495	2.636.409
12/10/2020	5,4500	5,2600	5,3900	5,2900	624.746	3.350.085
09/10/2020	5,6000	5,4800	5,5500	5,5200	753.320	4.152.467
08/10/2020	5,5950	5,3900	5,4050	5,5450	868.904	4.781.508
07/10/2020	5,4200	5,3100	5,3800	5,4050	279.761	1.503.713
06/10/2020	5,3900	5,2300	5,2300	5,3600	679.065	3.619.202
05/10/2020	5,2300	5,1050	5,1300	5,1900	548.170	2.842.599
02/10/2020	5,0350	4,9620	4,9880	5,0200	300.814	1.502.640
01/10/2020	5,1200	5,0000	5,1200	5,0500	295.687	1.495.283
30/09/2020	5,1200	4,9500	5,0500	5,0800	466.640	2.356.734
29/09/2020	5,1100	4,9840	5,0600	5,0500	345.911	1.739.622
28/09/2020	5,1500	5,0000	5,0000	5,0900	425.732	2.168.470
25/09/2020	5,1550	4,8600	4,8600	4,9700	714.525	3.584.443
24/09/2020	4,8540	4,7240	4,8540	4,8500	422.202	2.028.831
23/09/2020	4,9480	4,7500	4,8800	4,8540	520.535	2.521.156
22/09/2020	4,9960	4,7440	4,9400	4,8640	447.597	2.178.866
21/09/2020	5,0800	4,8200	5,0800	4,9400	880.746	4.338.537
18/09/2020	5,1800	5,0300	5,1100	5,1000	619.225	3.149.582
17/09/2020	5,2500	5,1150	5,1900	5,1150	676.912	3.509.046
16/09/2020	5,2850	5,0150	5,1000	5,2500	1.019.165	5.309.546
15/09/2020	5,1700	4,8640	4,9200	5,0900	1.068.608	5.354.791
14/09/2020	4,8740	4,7040	4,7840	4,8600	871.567	4.195.929
11/09/2020	4,7400	4,5740	4,7400	4,6200	552.551	2.577.125
10/09/2020	4,7300	4,4700	4,5380	4,7000	852.794	3.938.738
09/09/2020	4,4960	4,3500	4,3980	4,4900	620.881	2.760.152
08/09/2020	4,5000	4,3100	4,5000	4,3980	885.329	3.891.396
07/09/2020	4,5000	4,2960	4,3600	4,4500	858.926	3.799.469
04/09/2020	4,3800	4,2260	4,2500	4,3300	1.296.582	5.569.509
03/09/2020	4,2400	4,1360	4,1880	4,2180	730.522	3.070.324
02/09/2020	4,1600	4,0680	4,0840	4,1600	604.664	2.486.308
01/09/2020	4,0840	3,9980	4,0500	4,0840	684.853	2.770.651
31/08/2020	4,0500	3,9640	3,9800	4,0080	631.056	2.526.251
28/08/2020	3,9760	3,8760	3,9500	3,9500	252.686	994.943
27/08/2020	4,0700	3,9200	3,9400	3,9500	1.202.175	4.800.039
26/08/2020	3,9300	3,7900	3,8080	3,9300	493.331	1.905.678
25/08/2020	3,8500	3,7400	3,8400	3,8220	166.104	630.870
24/08/2020	3,8020	3,7660	3,7940	3,7800	107.854	408.601
21/08/2020	3,8020	3,7120	3,7800	3,7900	208.162	782.643
20/08/2020	3,8160	3,7640	3,8100	3,7940	179.516	681.162
19/08/2020	3,8660	3,8060	3,8420	3,8100	208.477	799.778
18/08/2020	3,8940	3,8160	3,8940	3,8400	477.784	1.838.262
17/08/2020	3,9140	3,8360	3,9140	3,8860	169.178	653.920
14/08/2020	3,9220	3,8540	3,9220	3,8600	129.331	501.454
13/08/2020	3,9200	3,8600	3,8700	3,9000	178.872	695.194
12/08/2020	3,9460	3,8420	3,8420	3,8700	279.961	1.095.430
11/08/2020	3,8520	3,7020	3,7020	3,8420	366.325	1.393.924
10/08/2020	3,7800	3,6600	3,7500	3,7020	631.676	2.347.099
07/08/2020	3,9600	3,8600	3,9100	3,8800	347.221	1.354.480
06/08/2020	3,9600	3,8960	3,9600	3,9300	218.657	858.006
05/08/2020	3,9840	3,8900	3,9680	3,9000	430.682	1.697.197
04/08/2020	3,9500	3,8900	3,9200	3,9000	224.126	877.794
03/08/2020	3,9200	3,8140	3,8780	3,9160	319.837	1.241.455
31/07/2020	3,8420	3,6620	3,7200	3,8300	664.516	2.501.747
30/07/2020	3,8800	3,6980	3,8800	3,7600	432.001	1.621.858
29/07/2020	3,9700	3,8400	3,9500	3,8600	277.520	1.074.410
28/07/2020	3,9920	3,8460	3,8460	3,9100	237.546	934.916
27/07/2020	4,0000	3,8320	3,9400	3,8460	394.406	1.549.671
24/07/2020	3,9380	3,7660	3,7700	3,8700	384.976	1.490.047
23/07/2020	3,9720	3,8000	3,9000	3,8640	588.880	2.281.987
22/07/2020	3,9960	3,7260	3,7500	3,9500	1.010.149	3.874.124
21/07/2020	4,0720	3,8080	4,0500	3,8500	2.919.485	11.543.201
20/07/2020	4,0400	3,8580	3,8800	3,9980	782.261	3.116.095
17/07/2020	3,9140	3,6280	3,6460	3,8800	1.474.141	5.612.441
16/07/2020	3,6540	3,5880	3,6300	3,6540	577.440	2.095.374
15/07/2020	3,6560	3,5540	3,6400	3,6300	817.464	2.957.389
14/07/2020	3,6500	3,5400	3,5500	3,5800	357.062	1.278.839
13/07/2020	3,6600	3,5340	3,6600	3,5880	400.744	1.436.704
10/07/2020	3,6000	3,5700	3,5900	3,5860	469.197	1.682.375
09/07/2020	3,6440	3,5900	3,6000	3,6200	656.409	2.376.097
08/07/2020	3,6020	3,5660	3,6000	3,5960	502.443	1.803.108
07/07/2020	3,6400	3,5680	3,6380	3,5760	535.813	1.925.729
06/07/2020	3,7700	3,6600	3,7200	3,6900	408.483	1.512.775
03/07/2020	3,6940	3,6300	3,6720	3,6820	389.159	1.428.062
02/07/2020	3,6880	3,4640	3,5000	3,6720	576.558	2.067.148
01/07/2020	3,5240	3,4080	3,4700	3,4640	417.006	1.446.785
30/06/2020	3,4500	3,3300	3,3600	3,4500	749.727	2.550.670
29/06/2020	3,4600	3,3100	3,4520	3,3300	882.403	2.962.244
26/06/2020	3,6580	3,4600	3,6580	3,4600	346.580	1.224.868
25/06/2020	3,6320	3,5800	3,6320	3,6100	453.543	1.635.742
24/06/2020	3,7400	3,6180	3,6980	3,6500	659.666	2.413.545
23/06/2020	3,6940	3,6000	3,6000	3,6880	548.166	2.007.808
22/06/2020	3,6840	3,6000	3,6000	3,6000	552.654	2.003.002
19/06/2020	3,7200	3,5900	3,5900	3,6000	861.499	3.144.005
18/06/2020	3,7100	3,5900	3,6720	3,5900	539.670	1.966.305
17/06/2020	3,7540	3,6200	3,6600	3,6900	1.027.794	3.802.520
16/06/2020	3,6420	3,4200	3,4980	3,6400	1.128.539	4.030.728
15/06/2020	3,3440	3,2380	3,2920	3,3440	612.233	2.009.453
12/06/2020	3,3520	3,2100	3,2800	3,3500	889.253	2.927.218
11/06/2020	3,3600	3,2240	3,3140	3,2800	1.079.118	3.556.586
10/06/2020	3,6000	3,3820	3,5700	3,4160	671.011	2.323.233
09/06/2020	3,6500	3,5160	3,6300	3,5600	618.060	2.209.107
05/06/2020	3,6300	3,5140	3,5500	3,6300	786.044	2.803.998
04/06/2020	3,5580	3,4000	3,5000	3,5000	1.002.457	3.505.844
03/06/2020	3,6100	3,4980	3,6000	3,5200	1.051.981	3.722.262
02/06/2020	3,6600	3,4840	3,6600	3,5600	1.122.545	3.999.954
01/06/2020	3,5800	3,3900	3,4700	3,5600	1.425.979	4.948.299
29/05/2020	3,5100	3,2140	3,2480	3,3800	2.060.835	6.979.211
28/05/2020	3,2600	3,0960	3,1420	3,2600	1.026.369	3.268.352
27/05/2020	3,1600	3,0600	3,1200	3,1000	940.629	2.936.054
26/05/2020	3,1360	3,0200	3,1280	3,1200	747.549	2.307.533
25/05/2020	3,0880	2,9340	2,9360	3,0880	705.435	2.137.139
22/05/2020	2,9300	2,7460	2,7800	2,8940	989.506	2.831.896
21/05/2020	2,9060	2,7900	2,8600	2,8000	932.129	2.644.491
20/05/2020	2,8800	2,6360	2,6400	2,8600	1.476.060	4.105.907
19/05/2020	2,7180	2,5720	2,6380	2,6380	935.583	2.477.933
18/05/2020	2,6060	2,5020	2,5200	2,6000	660.680	1.687.343
15/05/2020	2,5300	2,4280	2,4800	2,4300	330.434	815.862
14/05/2020	2,4800	2,4140	2,4220	2,4400	434.857	1.063.290
13/05/2020	2,4780	2,4100	2,4320	2,4500	510.185	1.245.164
12/05/2020	2,5460	2,4640	2,5300	2,5120	396.699	993.958
11/05/2020	2,6460	2,5100	2,6400	2,5300	304.048	782.240
08/05/2020	2,6400	2,5520	2,5520	2,6000	294.633	764.838
07/05/2020	2,5800	2,4620	2,5200	2,5400	311.746	786.584
06/05/2020	2,5800	2,5000	2,5700	2,5000	310.866	789.613
05/05/2020	2,5800	2,5300	2,5640	2,5500	358.719	918.309
04/05/2020	2,5700	2,4880	2,5200	2,4900	748.331	1.883.806
30/04/2020	2,7380	2,6140	2,7200	2,6500	1.066.525	2.834.247
29/04/2020	2,7100	2,6140	2,6780	2,6880	735.965	1.963.614
28/04/2020	2,7300	2,5900	2,6720	2,6700	965.464	2.571.261
27/04/2020	2,7920	2,6500	2,7500	2,7100	1.118.839	3.063.272
24/04/2020	2,7280	2,3900	2,4500	2,6800	2.126.617	5.572.336
23/04/2020	2,5100	2,3760	2,4000	2,5000	735.309	1.810.855
22/04/2020	2,4880	2,4000	2,4860	2,4000	399.598	976.738
21/04/2020	2,5100	2,3920	2,5100	2,4360	698.559	1.702.756
16/04/2020	2,5840	2,5200	2,5200	2,5400	365.558	931.545
15/04/2020	2,6460	2,5040	2,6460	2,5100	751.978	1.923.098
14/04/2020	2,6500	2,5560	2,6000	2,6400	588.367	1.541.900
09/04/2020	2,7300	2,4880	2,6840	2,5460	1.300.771	3.379.084
08/04/2020	2,6600	2,4400	2,5200	2,5900	777.779	1.990.211
07/04/2020	2,5860	2,5000	2,5000	2,5300	1.316.707	3.346.658
06/04/2020	2,4180	2,3400	2,3900	2,4160	865.053	2.064.749
03/04/2020	2,2480	2,1640	2,2100	2,2100	415.146	916.018
02/04/2020	2,2520	2,0400	2,2100	2,1720	732.871	1.588.317
01/04/2020	2,2460	2,1600	2,1700	2,1700	540.478	1.184.618
31/03/2020	2,4400	2,2700	2,3300	2,2700	1.648.204	3.889.356
30/03/2020	2,2600	2,1000	2,1500	2,2100	965.796	2.143.507
27/03/2020	2,4000	2,1680	2,3300	2,2000	1.076.300	2.417.021
26/03/2020	2,4500	2,1400	2,2300	2,4000	1.558.300	3.627.044
24/03/2020	2,2900	2,1200	2,1300	2,2280	1.150.140	2.556.888
23/03/2020	2,1680	1,9100	2,0620	1,9310	671.783	1.382.926
20/03/2020	2,4900	2,2200	2,4200	2,2200	1.519.109	3.581.031
19/03/2020	2,2780	1,8400	1,9500	2,2600	2.368.512	4.811.386
18/03/2020	1,7880	1,6100	1,6100	1,7600	1.243.115	2.135.636
17/03/2020	1,6900	1,4530	1,6480	1,6900	1.806.872	2.842.129
16/03/2020	1,6200	1,5200	1,6000	1,5500	1.499.128	2.338.022
13/03/2020	1,9740	1,8000	1,9300	1,8000	1.738.166	3.318.832
12/03/2020	1,9180	1,7800	1,8900	1,8300	2.225.762	4.111.898
11/03/2020	2,3200	2,0000	2,1600	2,1200	1.486.297	3.221.478
10/03/2020	2,4200	2,1600	2,1800	2,2000	2.137.185	4.868.850
09/03/2020	2,3600	2,0000	2,1040	2,0000	2.930.033	6.217.273
06/03/2020	3,0100	2,6300	3,0100	2,6400	2.236.004	6.184.988
05/03/2020	3,3380	2,9860	3,2800	3,0780	1.158.413	3.659.929
04/03/2020	3,4000	3,2000	3,2500	3,2800	911.451	3.030.468
03/03/2020	3,3600	3,2200	3,2200	3,2500	1.207.589	3.951.042
28/02/2020	3,2000	2,9060	3,1100	2,9540	2.165.625	6.572.044
27/02/2020	3,7800	3,3020	3,6480	3,3100	1.352.319	4.741.595
26/02/2020	3,8080	3,5600	3,7000	3,7500	1.081.065	3.979.597
25/02/2020	3,8220	3,4800	3,5200	3,8080	1.292.008	4.762.262
24/02/2020	3,9200	3,5200	3,9200	3,5200	1.914.244	7.061.567
21/02/2020	4,2140	4,1180	4,1900	4,1180	239.681	996.252
20/02/2020	4,2380	4,1800	4,1800	4,2200	274.182	1.153.848
19/02/2020	4,2140	4,1700	4,1780	4,2000	315.367	1.324.134
18/02/2020	4,2100	4,1300	4,2000	4,1780	290.624	1.214.627
17/02/2020	4,2540	4,1780	4,2460	4,2000	267.267	1.125.055
14/02/2020	4,2400	4,1440	4,1440	4,2060	107.278	451.170
13/02/2020	4,2000	4,0800	4,2000	4,1920	234.241	971.059
12/02/2020	4,2300	4,1400	4,1400	4,1920	216.723	909.361
11/02/2020	4,1580	4,1120	4,1200	4,1400	190.663	788.416
10/02/2020	4,2000	4,0760	4,2000	4,1000	610.038	2.510.646
07/02/2020	4,2700	4,1900	4,2700	4,2000	323.401	1.363.214
06/02/2020	4,2900	4,1900	4,2600	4,2700	260.701	1.103.446
05/02/2020	4,2900	4,1820	4,1820	4,2600	502.390	2.137.353
04/02/2020	4,2700	4,1100	4,1100	4,2600	352.901	1.490.064
03/02/2020	4,1700	4,0600	4,1120	4,1100	453.502	1.866.572
31/01/2020	4,2200	4,1200	4,2000	4,1900	695.276	2.893.021
30/01/2020	4,2700	4,1640	4,2700	4,2100	467.734	1.966.618
29/01/2020	4,3280	4,2740	4,3000	4,3000	261.591	1.124.461
28/01/2020	4,3480	4,2620	4,3180	4,3000	410.444	1.767.833
27/01/2020	4,3000	4,2000	4,3000	4,3000	466.744	1.988.472
24/01/2020	4,3300	4,2020	4,2160	4,3280	606.299	2.588.247
23/01/2020	4,2140	4,1760	4,1900	4,1960	311.839	1.309.048
22/01/2020	4,2600	4,1920	4,2500	4,1940	189.175	798.747
21/01/2020	4,2440	4,1240	4,1780	4,2400	382.764	1.602.826
20/01/2020	4,2760	4,1800	4,2760	4,2220	279.380	1.174.991
17/01/2020	4,2840	4,1920	4,2700	4,2500	422.089	1.790.332
16/01/2020	4,3100	4,2200	4,3100	4,2300	408.687	1.736.729
15/01/2020	4,2440	4,1800	4,2440	4,2060	314.441	1.322.308
14/01/2020	4,2860	4,1800	4,2200	4,2440	255.962	1.080.479
13/01/2020	4,3300	4,2040	4,2920	4,2220	339.170	1.450.165
10/01/2020	4,3780	4,2780	4,3780	4,2920	475.589	2.051.586
09/01/2020	4,3880	4,3100	4,3100	4,3600	631.919	2.746.431
08/01/2020	4,2860	4,1200	4,2500	4,2560	489.103	2.061.991
07/01/2020	4,3540	4,2800	4,3000	4,3100	571.018	2.461.919
03/01/2020	4,3580	4,2240	4,3000	4,3260	506.798	2.177.883
02/01/2020	4,3580	4,1460	4,1500	4,3500	550.775	2.359.969
31/12/2019	4,1900	4,0800	4,1600	4,1300	396.115	1.640.233
30/12/2019	4,2600	4,1640	4,2600	4,1640	672.400	2.820.180
27/12/2019	4,2420	4,1600	4,1980	4,2400	374.692	1.578.636
23/12/2019	4,1520	4,0540	4,1000	4,1440	311.519	1.283.908
20/12/2019	4,1800	4,0900	4,1600	4,1000	484.458	1.994.610
19/12/2019	4,1700	4,1000	4,1300	4,1480	544.670	2.253.600
18/12/2019	4,1860	4,0600	4,0820	4,0700	580.724	2.390.248
17/12/2019	4,2500	3,9000	3,9000	4,1220	1.398.561	5.763.605
16/12/2019	3,9860	3,8160	3,9000	3,8900	1.320.533	5.126.664
13/12/2019	4,0240	3,8320	3,9000	3,9200	2.178.579	8.609.887
12/12/2019	3,8280	3,4860	3,4860	3,8100	1.992.653	7.304.389
11/12/2019	3,4940	3,3140	3,3200	3,4900	1.070.262	3.669.560
10/12/2019	3,3120	3,2200	3,2200	3,2960	334.004	1.097.780
09/12/2019	3,2780	3,1860	3,2780	3,2440	533.737	1.720.279
06/12/2019	3,3000	3,2540	3,2600	3,2780	252.688	829.195
05/12/2019	3,3780	3,2800	3,3400	3,2960	625.942	2.076.262
04/12/2019	3,3360	3,2480	3,2600	3,3300	489.151	1.615.426
03/12/2019	3,3800	3,2340	3,3360	3,2600	1.320.338	4.379.732
02/12/2019	3,3740	3,1480	3,2100	3,2900	1.170.958	3.827.351
29/11/2019	3,2740	3,1900	3,2000	3,2340	817.850	2.650.282
28/11/2019	3,2020	3,1400	3,1580	3,2020	375.922	1.194.958
27/11/2019	3,2000	3,1280	3,1480	3,1500	309.256	979.236
26/11/2019	3,1500	3,1100	3,1100	3,1260	686.749	2.148.314
25/11/2019	3,1520	3,1100	3,1500	3,1180	598.117	1.870.539
22/11/2019	3,1420	3,1000	3,1000	3,1220	254.051	791.490
21/11/2019	3,1600	3,1020	3,1500	3,1040	310.358	967.225
20/11/2019	3,1900	3,1500	3,1540	3,1500	263.486	833.075
19/11/2019	3,1900	3,1280	3,1420	3,1900	502.799	1.591.891
18/11/2019	3,2320	3,1420	3,1900	3,1420	937.863	2.996.182
15/11/2019	3,2180	3,1560	3,1740	3,1860	539.027	1.721.117
14/11/2019	3,1900	3,1200	3,1420	3,1740	568.028	1.799.956
13/11/2019	3,1500	3,0560	3,0920	3,1140	505.747	1.577.363
12/11/2019	3,1220	3,0640	3,0640	3,1120	437.758	1.357.245
11/11/2019	3,0960	3,0440	3,0960	3,0640	307.571	945.017
08/11/2019	3,1260	3,0700	3,0900	3,0700	200.026	616.966
07/11/2019	3,1480	3,0560	3,1000	3,1040	591.498	1.830.778
06/11/2019	3,1060	3,0440	3,0520	3,0680	383.649	1.178.865
05/11/2019	3,1880	3,0240	3,1520	3,0520	475.818	1.460.649
04/11/2019	3,2240	3,1440	3,1960	3,1520	428.891	1.363.393
01/11/2019	3,2360	3,1640	3,2000	3,1740	631.282	2.016.397
31/10/2019	3,1800	3,0660	3,0840	3,1700	806.630	2.534.387
30/10/2019	3,0980	3,0560	3,0980	3,0600	247.521	761.049
29/10/2019	3,1080	3,0560	3,0880	3,0760	351.569	1.082.510
25/10/2019	3,0840	3,0300	3,0460	3,0440	132.824	404.798
24/10/2019	3,0900	3,0460	3,0900	3,0500	251.174	770.855
23/10/2019	3,1160	3,0540	3,1160	3,0580	322.693	992.201
22/10/2019	3,1220	3,0520	3,0520	3,1000	490.068	1.518.463
21/10/2019	3,0780	3,0400	3,0400	3,0520	256.177	784.537
18/10/2019	3,0400	2,9860	3,0400	3,0300	222.990	673.147
17/10/2019	3,0460	2,9840	3,0000	2,9920	257.272	775.678
16/10/2019	3,0680	2,9700	3,0560	2,9920	355.081	1.068.504
15/10/2019	3,1480	3,0540	3,0740	3,0700	657.417	2.031.493
14/10/2019	3,0780	3,0040	3,0300	3,0200	441.444	1.339.240
11/10/2019	3,1000	2,9700	2,9700	3,0980	739.045	2.257.451
10/10/2019	2,9800	2,9120	2,9200	2,9400	360.134	1.060.833
09/10/2019	2,9580	2,8600	2,8600	2,9200	257.484	751.781
08/10/2019	2,9820	2,8380	2,9520	2,8440	431.568	1.249.338
07/10/2019	2,9840	2,9200	2,9300	2,9520	526.505	1.555.106
04/10/2019	2,9100	2,8320	2,8960	2,8900	623.076	1.795.422
03/10/2019	2,9940	2,8620	2,9340	2,8620	1.009.852	2.952.919
02/10/2019	3,1280	2,9640	3,0960	2,9640	938.527	2.830.252
01/10/2019	3,1580	3,0920	3,1460	3,1480	298.532	935.267
30/09/2019	3,2300	3,1100	3,1900	3,1400	562.769	1.779.199
27/09/2019	3,2600	3,1240	3,1600	3,2220	986.986	3.167.761
26/09/2019	3,1600	3,0600	3,0600	3,1280	1.057.372	3.305.468
25/09/2019	3,0700	2,9520	2,9700	3,0640	1.905.516	5.758.356
24/09/2019	2,9420	2,8320	2,9200	2,9100	542.726	1.570.636
23/09/2019	2,9800	2,8980	2,9000	2,9100	615.738	1.811.816
20/09/2019	2,9280	2,8700	2,9000	2,9060	665.529	1.931.493
19/09/2019	2,9720	2,8700	2,9400	2,8940	648.924	1.887.671
18/09/2019	2,9440	2,7740	2,7980	2,9200	717.315	2.066.982
17/09/2019	2,8400	2,7660	2,8300	2,7760	173.736	486.308
16/09/2019	2,8500	2,7140	2,7600	2,8000	579.259	1.609.804
13/09/2019	2,8280	2,7600	2,8100	2,7780	271.890	759.414
12/09/2019	2,8700	2,7820	2,8400	2,7880	450.917	1.269.266
11/09/2019	2,8640	2,7280	2,8000	2,8300	796.999	2.244.916
10/09/2019	2,9500	2,7740	2,8500	2,7800	953.811	2.719.165
09/09/2019	3,0640	2,8820	3,0600	2,9000	642.575	1.891.113
06/09/2019	3,0900	3,0200	3,0900	3,0600	269.334	823.604
05/09/2019	3,0980	3,0120	3,0700	3,0600	467.069	1.428.262
04/09/2019	3,1120	2,9900	3,1000	3,0200	551.392	1.682.440
03/09/2019	3,1580	3,0140	3,0500	3,0380	863.399	2.657.279
02/09/2019	3,0840	2,7260	2,7800	3,0840	1.941.654	5.739.163
30/08/2019	2,8240	2,7520	2,8000	2,7700	892.292	2.481.824
29/08/2019	2,8440	2,7700	2,8040	2,8000	744.813	2.095.520
28/08/2019	2,8640	2,6460	2,6760	2,7700	1.471.129	4.094.548
27/08/2019	2,7100	2,6380	2,6520	2,6460	520.696	1.386.016
26/08/2019	2,6780	2,5380	2,5720	2,6520	620.433	1.624.601
23/08/2019	2,8040	2,6000	2,7800	2,6600	970.450	2.627.259
22/08/2019	2,8400	2,6500	2,6800	2,7760	1.322.693	3.639.857
21/08/2019	2,6640	2,5840	2,6200	2,6400	804.397	2.113.232
20/08/2019	2,6640	2,5440	2,5800	2,5900	672.511	1.751.850
19/08/2019	2,5780	2,4600	2,4600	2,5380	741.810	1.872.068
16/08/2019	2,4820	2,4120	2,4420	2,4220	441.837	1.075.368
14/08/2019	2,5860	2,4500	2,5500	2,4500	755.828	1.879.606
13/08/2019	2,5600	2,4500	2,5600	2,5200	860.932	2.145.024
12/08/2019	2,7080	2,5160	2,5160	2,5640	1.072.100	2.798.774
09/08/2019	2,5600	2,4560	2,5600	2,5160	483.785	1.210.872
08/08/2019	2,5840	2,4220	2,5700	2,5280	1.089.881	2.719.998
07/08/2019	2,6800	2,5080	2,6580	2,5300	938.529	2.438.961
06/08/2019	2,6560	2,5560	2,6020	2,6300	1.062.607	2.768.297
05/08/2019	2,6900	2,6000	2,6600	2,6020	1.102.437	2.906.032
02/08/2019	2,7700	2,7000	2,7600	2,7000	627.582	1.716.232
01/08/2019	2,8580	2,7500	2,7900	2,8100	950.049	2.671.493
31/07/2019	2,8200	2,6600	2,6760	2,8200	1.018.515	2.810.595
30/07/2019	2,7700	2,5880	2,7600	2,6500	1.536.411	4.039.014
29/07/2019	2,8300	2,7200	2,8040	2,7200	536.748	1.487.379
26/07/2019	2,8000	2,7200	2,7600	2,7620	569.843	1.580.987
25/07/2019	2,8600	2,6940	2,8400	2,7600	1.584.320	4.390.220
24/07/2019	2,9300	2,6800	2,7800	2,8200	3.152.587	8.956.086
23/07/2019	2,7700	2,3720	2,3900	2,7400	3.206.716	8.179.187
22/07/2019	2,4200	2,3320	2,3320	2,3700	2.148.908	5.091.718
19/07/2019	2,3000	2,2100	2,2500	2,2200	607.190	1.358.618
18/07/2019	2,3000	2,1800	2,1940	2,2500	1.048.627	2.370.825
17/07/2019	2,1920	2,0560	2,0800	2,1760	689.575	1.465.901
16/07/2019	2,2220	1,9980	2,2000	2,0800	1.683.455	3.522.674
15/07/2019	2,3180	2,1320	2,2520	2,2000	847.805	1.874.915
12/07/2019	2,3400	2,1920	2,3400	2,2540	827.828	1.860.475
11/07/2019	2,4540	2,3400	2,3900	2,3400	976.242	2.349.780
10/07/2019	2,3820	2,2300	2,2300	2,3620	1.025.586	2.389.819
09/07/2019	2,3680	2,1840	2,3500	2,2240	2.760.321	6.255.524
08/07/2019	2,5280	2,3620	2,5000	2,3900	1.750.071	4.287.685
05/07/2019	2,5800	2,4660	2,5000	2,4700	1.547.485	3.866.905
04/07/2019	2,4940	2,3560	2,3700	2,4880	1.621.784	3.961.483
03/07/2019	2,3360	2,0660	2,0700	2,3360	2.253.602	5.002.573
02/07/2019	2,0400	1,9920	2,0100	2,0300	1.414.921	2.834.055
01/07/2019	2,0180	1,8980	1,8980	1,9940	1.582.548	3.146.150
28/06/2019	1,8960	1,8010	1,8690	1,8900	814.546	1.528.636
27/06/2019	1,9220	1,7800	1,9000	1,8230	844.536	1.555.197
26/06/2019	1,8980	1,8350	1,8500	1,8880	319.751	599.928
25/06/2019	1,9430	1,8320	1,9120	1,8750	670.373	1.266.092
24/06/2019	1,9400	1,8600	1,8790	1,9300	824.681	1.569.976
21/06/2019	1,8310	1,6650	1,6660	1,7800	1.259.666	2.222.030
20/06/2019	1,9780	1,7280	1,9340	1,7280	3.252.436	6.002.335
19/06/2019	2,1680	2,0900	2,1680	2,0900	422.371	895.873
18/06/2019	2,1720	2,0600	2,1200	2,1300	620.043	1.314.902
14/06/2019	2,1580	2,0920	2,1360	2,1300	475.106	1.009.863
13/06/2019	2,1760	2,0740	2,0900	2,1360	858.452	1.828.348
12/06/2019	2,1380	2,0480	2,1000	2,1000	633.913	1.324.382
11/06/2019	2,1800	2,0820	2,1520	2,1140	947.212	2.014.934
10/06/2019	2,1680	1,9820	1,9900	2,1580	1.113.220	2.361.171
07/06/2019	2,0320	1,9200	2,0020	1,9520	812.446	1.593.699
06/06/2019	2,1760	1,9800	2,1760	1,9910	1.675.462	3.475.788
05/06/2019	2,2240	2,1220	2,2000	2,1680	1.160.882	2.503.048
04/06/2019	2,2900	2,1040	2,2100	2,1800	3.105.462	6.894.762
03/06/2019	2,2260	2,0000	2,0000	2,2260	1.964.434	4.144.292
31/05/2019	2,1320	1,7770	1,8000	1,9910	2.751.474	5.535.720
30/05/2019	1,8530	1,6200	1,6290	1,8320	1.441.762	2.532.448
29/05/2019	1,6550	1,5920	1,6010	1,5970	732.586	1.187.646
28/05/2019	1,6720	1,5710	1,6350	1,6340	945.937	1.539.705
27/05/2019	1,6600	1,5710	1,6400	1,6210	1.468.338	2.360.747
24/05/2019	1,4690	1,3250	1,3250	1,4590	626.110	884.992
23/05/2019	1,3340	1,2910	1,3050	1,3200	227.115	298.598
22/05/2019	1,3610	1,3130	1,3540	1,3160	222.077	296.712
21/05/2019	1,3800	1,3300	1,3300	1,3710	176.628	241.056
20/05/2019	1,3700	1,2980	1,2990	1,3280	293.188	393.138
17/05/2019	1,2990	1,2700	1,2700	1,2880	89.223	114.718
16/05/2019	1,3080	1,2700	1,2970	1,2800	137.847	177.755
15/05/2019	1,3200	1,2690	1,2970	1,2800	199.815	257.590
14/05/2019	1,3220	1,2820	1,3100	1,2820	281.879	366.387
13/05/2019	1,3260	1,2520	1,2800	1,3070	362.501	465.636
10/05/2019	1,3900	1,2990	1,3480	1,3000	658.225	875.586
09/05/2019	1,4400	1,3350	1,4300	1,3480	517.388	713.051
08/05/2019	1,4480	1,3950	1,4150	1,4320	647.377	922.423
07/05/2019	1,4100	1,3650	1,3650	1,4000	684.072	953.948
06/05/2019	1,3540	1,2560	1,2900	1,3400	651.864	859.564
03/05/2019	1,3200	1,3000	1,3000	1,3140	334.069	437.156
02/05/2019	1,3220	1,2900	1,2950	1,3000	557.490	729.333
30/04/2019	1,3500	1,2230	1,3400	1,2600	861.095	1.090.909
25/04/2019	1,3930	1,2980	1,3390	1,3320	979.525	1.322.783
24/04/2019	1,5400	1,2010	1,5320	1,3000	3.763.576	5.101.449
23/04/2019	1,7900	1,5600	1,7800	1,5840	1.677.804	2.773.138
18/04/2019	1,7980	1,7700	1,7900	1,7950	184.894	329.780
17/04/2019	1,8390	1,7820	1,8110	1,7940	279.764	506.669
16/04/2019	1,8070	1,7380	1,7850	1,8070	291.396	518.272
15/04/2019	1,8270	1,7700	1,8200	1,7700	382.993	684.673
12/04/2019	1,8280	1,7960	1,8000	1,8110	300.627	546.148
11/04/2019	1,8070	1,7440	1,7580	1,7950	828.619	1.479.573
10/04/2019	1,7140	1,6500	1,6820	1,6990	234.573	395.380
09/04/2019	1,7350	1,6820	1,7120	1,6820	318.537	543.125
08/04/2019	1,7290	1,6550	1,6600	1,7120	660.128	1.125.608
05/04/2019	1,6740	1,6200	1,6200	1,6600	494.535	821.761
04/04/2019	1,6470	1,6000	1,6060	1,6200	176.674	288.107
03/04/2019	1,6730	1,5920	1,6400	1,6210	387.596	633.218
02/04/2019	1,6700	1,6280	1,6400	1,6400	290.864	480.510
01/04/2019	1,6410	1,5700	1,5700	1,6260	429.609	690.166
29/03/2019	1,5850	1,5510	1,5610	1,5510	356.137	556.502
28/03/2019	1,5780	1,5520	1,5600	1,5650	158.840	248.241
27/03/2019	1,5950	1,5600	1,5700	1,5620	151.226	238.090
26/03/2019	1,5930	1,5400	1,5500	1,5700	150.097	235.583
22/03/2019	1,6010	1,5500	1,5960	1,5570	196.779	308.565
21/03/2019	1,6190	1,5830	1,6090	1,5910	181.481	290.426
20/03/2019	1,6200	1,5730	1,6040	1,6000	240.227	383.633
19/03/2019	1,6700	1,5900	1,6700	1,5900	319.976	517.137
18/03/2019	1,6920	1,6350	1,6760	1,6540	236.383	393.125
15/03/2019	1,7390	1,6440	1,6940	1,6460	586.816	994.153
14/03/2019	1,7000	1,6480	1,6780	1,6800	627.847	1.055.984
13/03/2019	1,6670	1,5350	1,5480	1,6600	903.689	1.463.993
12/03/2019	1,5510	1,5150	1,5400	1,5300	223.611	343.365
08/03/2019	1,5450	1,4400	1,4800	1,5380	430.611	642.203
07/03/2019	1,5300	1,4740	1,5200	1,4800	299.029	450.310
06/03/2019	1,5230	1,4730	1,4870	1,5000	394.952	590.996
05/03/2019	1,5270	1,4660	1,5000	1,4700	385.459	571.841
04/03/2019	1,6160	1,5080	1,6160	1,5090	525.263	814.629
01/03/2019	1,6100	1,5500	1,5960	1,5780	606.792	958.160
28/02/2019	1,5910	1,5310	1,5460	1,5720	745.881	1.170.030
27/02/2019	1,5650	1,5030	1,5340	1,5600	738.130	1.134.804
26/02/2019	1,5100	1,3700	1,3700	1,5100	1.071.650	1.575.633
25/02/2019	1,3900	1,3260	1,3500	1,3700	567.017	774.484
22/02/2019	1,3670	1,3480	1,3550	1,3500	197.581	268.028
21/02/2019	1,3490	1,3320	1,3400	1,3390	199.054	266.365
20/02/2019	1,3670	1,3310	1,3390	1,3310	159.664	214.260
19/02/2019	1,3850	1,3500	1,3650	1,3500	251.350	343.332
18/02/2019	1,3680	1,3300	1,3470	1,3540	167.352	226.693
15/02/2019	1,3400	1,3180	1,3380	1,3260	39.861	52.842
14/02/2019	1,3470	1,3100	1,3200	1,3300	84.548	112.068
13/02/2019	1,3260	1,3050	1,3240	1,3120	72.030	94.540
12/02/2019	1,3300	1,3100	1,3110	1,3100	102.770	135.632
11/02/2019	1,3340	1,3000	1,3000	1,3110	93.029	122.395
08/02/2019	1,3260	1,2940	1,3240	1,3150	239.369	313.103
07/02/2019	1,3730	1,3150	1,3650	1,3170	248.541	332.449
06/02/2019	1,4220	1,3400	1,3600	1,3950	460.618	637.139
05/02/2019	1,3600	1,3060	1,3250	1,3590	178.730	239.455
04/02/2019	1,3270	1,2950	1,3080	1,3140	109.821	144.153
01/02/2019	1,3230	1,2900	1,3000	1,3080	178.397	232.619
31/01/2019	1,3470	1,3020	1,3260	1,3020	185.852	243.969
30/01/2019	1,3590	1,3100	1,3500	1,3180	169.883	226.460
29/01/2019	1,3600	1,3350	1,3350	1,3500	109.700	147.757
28/01/2019	1,3590	1,3380	1,3500	1,3400	113.208	152.474
25/01/2019	1,4040	1,3400	1,4020	1,3500	137.159	188.006
24/01/2019	1,4050	1,3900	1,3900	1,3900	116.496	162.886
23/01/2019	1,3970	1,3580	1,3750	1,3900	105.283	145.715
22/01/2019	1,3850	1,3610	1,3700	1,3750	144.266	198.740
21/01/2019	1,3980	1,2980	1,3000	1,3590	367.161	494.022
18/01/2019	1,3280	1,2660	1,3200	1,2770	346.428	444.787
17/01/2019	1,3360	1,2950	1,3150	1,2950	100.132	131.196
16/01/2019	1,3480	1,3150	1,3300	1,3160	127.711	169.305
15/01/2019	1,3840	1,3300	1,3840	1,3300	74.476	100.026
14/01/2019	1,3630	1,3160	1,3630	1,3500	84.209	113.014
11/01/2019	1,3790	1,3320	1,3600	1,3630	55.206	75.048
10/01/2019	1,3950	1,3600	1,3800	1,3600	99.028	136.262
09/01/2019	1,3860	1,3570	1,3730	1,3800	81.871	112.667
08/01/2019	1,3850	1,3460	1,3490	1,3730	106.048	145.638
07/01/2019	1,3490	1,3100	1,3290	1,3400	73.448	97.877
04/01/2019	1,3240	1,2680	1,3000	1,2980	79.935	104.125
03/01/2019	1,3290	1,2870	1,3010	1,2920	83.900	109.230
02/01/2019	1,3290	1,2530	1,2700	1,3180	125.851	164.623
31/12/2018	1,3060	1,2700	1,2930	1,2940	89.290	115.416
28/12/2018	1,3400	1,2550	1,3200	1,2740	246.540	318.566
27/12/2018	1,3850	1,3160	1,3780	1,3160	97.235	130.778
21/12/2018	1,3850	1,3230	1,3240	1,3490	213.176	291.373
20/12/2018	1,3600	1,3120	1,3290	1,3490	192.526	257.214
19/12/2018	1,3680	1,3300	1,3680	1,3350	177.033	238.008
18/12/2018	1,3890	1,3420	1,3800	1,3420	177.761	241.132
17/12/2018	1,4580	1,3790	1,4580	1,3790	133.196	187.182
14/12/2018	1,4880	1,4220	1,4880	1,4580	147.388	214.255
13/12/2018	1,4870	1,4260	1,4530	1,4800	353.717	518.595
12/12/2018	1,4500	1,3410	1,3410	1,4400	288.910	410.915
11/12/2018	1,3690	1,3440	1,3540	1,3440	61.135	82.625
10/12/2018	1,3900	1,3320	1,3900	1,3400	70.091	94.269
07/12/2018	1,4180	1,3650	1,4000	1,3700	138.310	190.894
06/12/2018	1,4030	1,3500	1,3990	1,3900	232.460	318.581
05/12/2018	1,4330	1,3860	1,4180	1,4100	139.777	196.683
04/12/2018	1,4440	1,3780	1,3900	1,4180	255.299	364.041
03/12/2018	1,3880	1,3320	1,3500	1,3880	352.797	482.650
30/11/2018	1,3190	1,1860	1,2050	1,3190	372.888	477.892
29/11/2018	1,2480	1,1600	1,1600	1,2200	205.746	248.237
28/11/2018	1,1890	1,1540	1,1790	1,1700	138.050	161.540
27/11/2018	1,2300	1,1520	1,2180	1,1520	246.238	289.564
26/11/2018	1,2850	1,1950	1,2500	1,2000	162.026	200.084
23/11/2018	1,2600	1,2100	1,2250	1,2440	74.448	91.979
22/11/2018	1,2380	1,2090	1,2110	1,2230	55.513	67.775
21/11/2018	1,2350	1,1820	1,2000	1,2110	175.956	213.619
20/11/2018	1,2400	1,1890	1,2120	1,1910	227.534	272.880
19/11/2018	1,2700	1,2100	1,2700	1,2350	108.393	133.945
16/11/2018	1,3330	1,2680	1,3280	1,2700	313.956	403.622
15/11/2018	1,3900	1,3320	1,3750	1,3330	195.206	266.412
14/11/2018	1,3860	1,3560	1,3700	1,3860	145.635	199.490
13/11/2018	1,3900	1,3430	1,3590	1,3890	142.307	195.823
12/11/2018	1,3650	1,3300	1,3500	1,3540	112.877	152.302
09/11/2018	1,3830	1,3460	1,3510	1,3500	90.784	123.676
08/11/2018	1,3920	1,3430	1,3900	1,3550	215.487	293.910
07/11/2018	1,3900	1,3520	1,3590	1,3870	183.482	252.536
06/11/2018	1,3640	1,2800	1,3000	1,3450	227.079	305.887
05/11/2018	1,2970	1,2620	1,2880	1,2800	105.143	134.034
02/11/2018	1,3000	1,2430	1,2820	1,2870	372.635	476.138
01/11/2018	1,3440	1,2820	1,3370	1,2820	341.797	448.448
31/10/2018	1,3540	1,3140	1,3320	1,3260	437.124	584.054
30/10/2018	1,3360	1,2900	1,3190	1,3200	635.875	835.879
29/10/2018	1,3150	1,2460	1,2480	1,3050	475.884	615.010
26/10/2018	1,2390	1,2020	1,2150	1,2250	164.429	201.655
25/10/2018	1,2700	1,1890	1,2050	1,2200	800.402	982.371
24/10/2018	1,2490	1,1960	1,2320	1,2400	191.188	233.707
23/10/2018	1,2380	1,1700	1,1800	1,2050	301.262	361.244
22/10/2018	1,2350	1,1610	1,2340	1,1630	268.805	318.368
19/10/2018	1,2150	1,1720	1,1940	1,2150	165.051	196.390
18/10/2018	1,2240	1,1700	1,2200	1,2170	109.675	132.120
17/10/2018	1,2770	1,1890	1,2600	1,1980	310.909	377.164
16/10/2018	1,2700	1,2420	1,2420	1,2600	289.037	362.620
15/10/2018	1,2520	1,1920	1,2000	1,2420	279.414	343.222
12/10/2018	1,2300	1,1810	1,2200	1,1920	342.080	412.217
11/10/2018	1,2100	1,1100	1,1600	1,2100	530.380	621.935
10/10/2018	1,2530	1,1600	1,2260	1,1600	356.671	431.223
09/10/2018	1,2480	1,2110	1,2480	1,2190	344.629	421.917
08/10/2018	1,2620	1,2100	1,2620	1,2300	325.932	398.147
05/10/2018	1,3200	1,2500	1,3150	1,2540	378.876	480.512
04/10/2018	1,3250	1,2730	1,2730	1,2840	351.466	456.237
03/10/2018	1,3740	1,2410	1,3740	1,2730	789.981	1.017.361
02/10/2018	1,4400	1,3640	1,4400	1,3640	361.592	502.038
01/10/2018	1,4760	1,4160	1,4200	1,4520	203.231	296.336
28/09/2018	1,4390	1,3870	1,3900	1,4080	490.642	693.230
27/09/2018	1,4100	1,3780	1,4000	1,3870	233.730	325.742
26/09/2018	1,4480	1,3900	1,4300	1,3930	394.226	554.805
25/09/2018	1,4660	1,4210	1,4450	1,4210	230.781	331.597
24/09/2018	1,4570	1,4100	1,4400	1,4110	325.794	465.098
21/09/2018	1,4960	1,4360	1,4630	1,4720	279.730	410.004
20/09/2018	1,5200	1,4430	1,5170	1,4430	264.320	388.623
19/09/2018	1,5380	1,4840	1,4920	1,5170	243.011	368.630
18/09/2018	1,4940	1,4340	1,4600	1,4790	273.350	399.581
17/09/2018	1,4840	1,4440	1,4650	1,4440	214.050	312.456
14/09/2018	1,4720	1,4290	1,4670	1,4400	279.827	405.815
13/09/2018	1,4930	1,4360	1,4870	1,4370	342.509	497.862
12/09/2018	1,5400	1,4700	1,5120	1,4700	371.930	555.575
11/09/2018	1,6090	1,5030	1,6000	1,5100	239.623	367.648
10/09/2018	1,6100	1,5530	1,5600	1,6000	216.527	345.202
07/09/2018	1,5800	1,5150	1,5210	1,5300	342.838	526.483
06/09/2018	1,6070	1,5210	1,5990	1,5210	369.192	577.024
05/09/2018	1,6380	1,5520	1,6020	1,5710	373.901	595.595
04/09/2018	1,6560	1,5820	1,6510	1,5900	306.339	491.930
03/09/2018	1,6880	1,6200	1,6500	1,6500	221.916	366.019
31/08/2018	1,7160	1,6760	1,7160	1,6760	429.186	723.914
30/08/2018	1,7800	1,7280	1,7700	1,7280	317.846	559.188
29/08/2018	1,7720	1,7290	1,7430	1,7700	241.505	424.371
28/08/2018	1,7440	1,7250	1,7260	1,7430	219.798	381.658
27/08/2018	1,7370	1,6400	1,6450	1,7260	253.222	429.423
24/08/2018	1,6910	1,6450	1,6800	1,6450	115.972	192.603
23/08/2018	1,6840	1,6440	1,6640	1,6840	197.686	330.939
22/08/2018	1,6500	1,5560	1,6100	1,6500	217.208	348.596
21/08/2018	1,6600	1,5820	1,6500	1,5820	263.075	423.552
20/08/2018	1,6980	1,6400	1,6980	1,6400	149.295	247.303
17/08/2018	1,7060	1,6600	1,6900	1,6620	202.144	340.633
16/08/2018	1,7240	1,6600	1,6920	1,6600	191.273	321.732
14/08/2018	1,7800	1,6900	1,7600	1,7010	216.838	372.797
13/08/2018	1,8090	1,7450	1,7920	1,7450	209.259	368.933
10/08/2018	1,8200	1,7740	1,8200	1,7740	244.940	437.587
09/08/2018	1,8700	1,8220	1,8560	1,8220	103.909	191.122
08/08/2018	1,8950	1,8560	1,8850	1,8560	61.793	116.192
07/08/2018	1,8880	1,8400	1,8400	1,8780	158.547	296.169
06/08/2018	1,8370	1,7880	1,8080	1,8360	44.973	81.959
03/08/2018	1,8250	1,7870	1,8070	1,8080	84.861	153.720
02/08/2018	1,8100	1,7700	1,8000	1,7990	117.526	210.653
01/08/2018	1,8050	1,7750	1,7750	1,7920	79.843	143.217
31/07/2018	1,8490	1,7750	1,8110	1,7750	613.575	1.098.853
30/07/2018	1,8290	1,8000	1,8100	1,8100	76.005	137.874
27/07/2018	1,8370	1,8100	1,8300	1,8100	68.815	125.125
26/07/2018	1,8400	1,7980	1,8400	1,8220	137.244	249.999
25/07/2018	1,8260	1,8000	1,8100	1,8060	56.875	103.133
24/07/2018	1,8400	1,8100	1,8280	1,8100	220.289	400.099
23/07/2018	1,8570	1,7920	1,8500	1,8010	260.377	472.922
20/07/2018	1,9000	1,8510	1,8820	1,8510	190.633	355.618
19/07/2018	1,9200	1,8900	1,9200	1,8900	68.037	129.616
18/07/2018	1,9300	1,9000	1,9000	1,9150	149.798	287.482
17/07/2018	1,9350	1,9000	1,9300	1,9000	118.306	226.302
16/07/2018	1,9550	1,9020	1,9020	1,9110	167.155	322.713
13/07/2018	1,9290	1,8660	1,8660	1,9020	141.184	268.888
12/07/2018	1,9120	1,8370	1,8370	1,8630	113.634	213.202
11/07/2018	1,8880	1,8310	1,8880	1,8400	156.519	289.558
10/07/2018	1,9500	1,8720	1,9230	1,8800	357.949	680.402
09/07/2018	1,9680	1,9360	1,9480	1,9360	207.746	406.105
06/07/2018	1,9300	1,8240	1,8270	1,9300	322.235	607.183
05/07/2018	1,8410	1,8030	1,8030	1,8260	249.983	458.023
04/07/2018	1,8410	1,8030	1,8340	1,8030	151.094	274.334
03/07/2018	1,8540	1,8100	1,8400	1,8100	289.227	527.785
02/07/2018	1,8760	1,8250	1,8600	1,8250	242.190	448.098
29/06/2018	1,9300	1,8520	1,9300	1,8520	348.329	651.250
28/06/2018	1,9390	1,8770	1,9390	1,8770	569.650	1.077.727
27/06/2018	1,9660	1,9200	1,9480	1,9500	85.810	167.262
26/06/2018	2,0200	1,9360	2,0120	1,9390	210.840	415.306
25/06/2018	2,0180	1,9420	1,9600	2,0120	236.584	469.142
22/06/2018	2,1300	1,9400	2,1200	1,9400	1.061.019	2.132.269
21/06/2018	2,0980	2,0100	2,0740	2,0700	287.681	590.961
20/06/2018	2,0740	1,9990	2,0000	2,0500	439.704	900.710
19/06/2018	2,0100	1,9000	1,9100	1,9650	538.840	1.056.316
18/06/2018	1,9490	1,8640	1,9300	1,8930	515.984	978.612
15/06/2018	1,9700	1,9220	1,9620	1,9260	298.973	579.561
14/06/2018	1,9760	1,9430	1,9500	1,9620	273.922	537.155
13/06/2018	1,9660	1,9010	1,9200	1,9480	341.660	660.788
12/06/2018	1,9590	1,8960	1,9100	1,9150	359.354	690.599
11/06/2018	1,9960	1,9030	1,9600	1,9030	347.694	675.672
08/06/2018	2,0180	1,9430	2,0180	1,9550	521.184	1.023.507
07/06/2018	2,0900	2,0100	2,0520	2,0100	328.151	667.506
06/06/2018	2,1560	2,0440	2,1300	2,0520	292.746	608.491
05/06/2018	2,1780	2,1300	2,1420	2,1300	279.083	601.085
04/06/2018	2,1940	2,0900	2,0900	2,1540	358.906	776.010
01/06/2018	2,1200	2,0240	2,0600	2,0600	334.869	695.450
31/05/2018	2,0600	2,0040	2,0160	2,0100	257.568	519.473
30/05/2018	2,0700	2,0100	2,0100	2,0160	248.052	504.822
29/05/2018	2,0580	1,9700	2,0320	2,0000	313.365	630.150
25/05/2018	2,1560	2,0100	2,0900	2,0600	368.773	765.572
24/05/2018	2,1960	2,0060	2,1700	2,0800	278.964	583.087
23/05/2018	2,2080	2,1500	2,1860	2,1520	266.674	581.480
22/05/2018	2,2460	2,1720	2,2460	2,2000	205.021	450.956
21/05/2018	2,2260	2,1620	2,1940	2,2220	243.166	535.509
18/05/2018	2,1860	2,1400	2,1400	2,1500	236.585	513.393
17/05/2018	2,1760	2,0700	2,0700	2,1420	319.345	685.887
16/05/2018	2,1380	2,0580	2,0800	2,0840	530.853	1.110.831
15/05/2018	2,1540	2,0500	2,0640	2,0700	523.724	1.097.517
14/05/2018	2,1780	2,0500	2,1600	2,0640	945.236	1.990.780
11/05/2018	2,3440	2,2800	2,3180	2,2800	266.567	613.978
10/05/2018	2,3880	2,2540	2,3600	2,2700	287.034	659.975
09/05/2018	2,4000	2,2900	2,3380	2,3700	473.816	1.124.377
08/05/2018	2,3860	2,0700	2,3400	2,2900	1.129.802	2.484.772
07/05/2018	2,5580	2,2460	2,5580	2,3000	1.020.954	2.405.054
04/05/2018	2,7160	2,5500	2,7160	2,5580	525.978	1.359.918
03/05/2018	2,7200	2,6640	2,6900	2,6780	217.652	585.801
02/05/2018	2,7800	2,6960	2,7400	2,7160	226.970	617.608
30/04/2018	2,7600	2,6540	2,6700	2,7340	520.059	1.409.752
27/04/2018	2,7880	2,6860	2,7260	2,6880	493.642	1.339.246
26/04/2018	2,8000	2,7220	2,7760	2,7260	530.000	1.455.003
25/04/2018	2,8500	2,7660	2,8160	2,7760	303.232	851.162
24/04/2018	2,9200	2,8360	2,8580	2,8440	557.391	1.604.238
23/04/2018	2,9080	2,7920	2,8700	2,8000	396.411	1.131.088
20/04/2018	2,8900	2,8460	2,8720	2,8600	400.509	1.146.734
19/04/2018	2,9320	2,8940	2,9300	2,9040	200.882	586.367
18/04/2018	2,9480	2,9100	2,9200	2,9300	219.137	642.089
17/04/2018	2,9420	2,9000	2,9100	2,9300	275.886	805.807
16/04/2018	2,9240	2,8000	2,8000	2,8840	371.405	1.074.252
13/04/2018	2,8520	2,8000	2,8200	2,8000	102.642	290.801
12/04/2018	2,8100	2,7500	2,8000	2,8060	191.534	533.624
11/04/2018	2,8480	2,7460	2,8380	2,7900	355.605	993.176
10/04/2018	2,8600	2,7400	2,7860	2,8600	574.550	1.605.798
05/04/2018	2,7500	2,6300	2,6360	2,7500	365.454	988.585
04/04/2018	2,6500	2,5660	2,6200	2,5860	182.999	476.083
03/04/2018	2,6000	2,5040	2,5520	2,5860	310.873	791.181
29/03/2018	2,6300	2,5480	2,5920	2,5860	316.625	818.917
28/03/2018	2,6300	2,5520	2,6300	2,6100	135.905	351.598
27/03/2018	2,7200	2,6100	2,6580	2,6440	126.555	337.211
26/03/2018	2,6500	2,6140	2,6400	2,6220	84.392	221.999
23/03/2018	2,6680	2,5800	2,6200	2,5800	296.996	775.760
22/03/2018	2,8000	2,6520	2,8000	2,6620	188.465	508.062
21/03/2018	2,7900	2,6980	2,6980	2,7800	346.319	958.568
20/03/2018	2,7040	2,6320	2,6900	2,6620	262.819	702.333
19/03/2018	2,7340	2,6620	2,7100	2,6620	197.305	530.084
16/03/2018	2,8180	2,7240	2,7880	2,7240	358.691	988.795
15/03/2018	2,8240	2,7740	2,8240	2,8120	278.259	780.501
14/03/2018	2,8280	2,7720	2,7860	2,7720	161.262	450.733
13/03/2018	2,8580	2,7800	2,7860	2,8060	204.979	578.155
12/03/2018	2,8300	2,7600	2,7740	2,7860	219.507	614.360
09/03/2018	2,7900	2,7220	2,7500	2,7580	297.675	820.544
08/03/2018	2,7520	2,6600	2,7360	2,7500	293.352	794.928
07/03/2018	2,7440	2,6900	2,7440	2,7000	185.921	504.351
06/03/2018	2,7900	2,6800	2,6800	2,7220	319.622	876.488
05/03/2018	2,7580	2,6800	2,7380	2,6800	321.452	870.063
02/03/2018	2,8560	2,7220	2,8240	2,7300	344.463	951.030
01/03/2018	2,8680	2,7860	2,8180	2,8680	240.969	682.404
28/02/2018	2,8180	2,7420	2,7600	2,8180	174.855	488.948
27/02/2018	2,8380	2,7120	2,8020	2,7680	157.504	435.153
26/02/2018	2,8740	2,8000	2,8420	2,8100	186.358	528.231
23/02/2018	2,8420	2,7660	2,8180	2,8420	369.555	1.039.250
22/02/2018	2,8140	2,7400	2,8020	2,7780	291.317	810.446
21/02/2018	2,7980	2,7200	2,7520	2,7540	233.905	645.047
20/02/2018	2,8900	2,7640	2,8400	2,7640	276.628	774.015
16/02/2018	2,9160	2,8300	2,8700	2,8500	396.385	1.137.361
15/02/2018	2,8940	2,7300	2,7500	2,8300	485.480	1.375.563
14/02/2018	2,7700	2,6720	2,7660	2,6720	331.766	896.618
13/02/2018	2,8100	2,6700	2,7800	2,7300	679.132	1.857.278
12/02/2018	2,8900	2,8000	2,8400	2,8100	430.883	1.229.058
09/02/2018	2,8580	2,7540	2,8000	2,7740	690.829	1.933.084
08/02/2018	2,9760	2,8100	2,9500	2,8580	773.036	2.237.818
07/02/2018	3,0680	2,9220	3,0600	2,9500	673.572	2.017.512
06/02/2018	3,0300	2,8700	2,9600	3,0180	905.724	2.661.003
05/02/2018	3,1080	3,0000	3,0380	3,0900	761.354	2.330.334
02/02/2018	3,3200	3,1500	3,2780	3,1800	472.778	1.518.542
01/02/2018	3,3440	3,1760	3,2380	3,3000	738.908	2.420.169
31/01/2018	3,1960	2,9600	3,0200	3,1860	975.302	3.046.193
30/01/2018	3,3500	2,9600	3,2640	3,0600	1.308.106	4.141.938
29/01/2018	3,3000	2,8800	2,9300	3,3000	870.590	2.716.900
26/01/2018	2,9480	2,7840	2,8100	2,9300	517.214	1.500.402
25/01/2018	2,9880	2,8100	2,8800	2,8100	917.060	2.651.935
24/01/2018	2,8960	2,5000	2,5300	2,8900	1.531.991	4.194.830
23/01/2018	2,4980	2,4300	2,4400	2,4980	743.093	1.831.395
22/01/2018	2,4080	2,3300	2,3300	2,4000	535.705	1.274.668
19/01/2018	2,3300	2,2760	2,2960	2,3000	292.545	676.956
18/01/2018	2,3100	2,2620	2,2900	2,2820	247.343	566.012
17/01/2018	2,3700	2,2600	2,3700	2,3000	544.081	1.249.507
16/01/2018	2,3800	2,3160	2,3400	2,3700	337.707	791.592
15/01/2018	2,3600	2,2980	2,3100	2,3400	347.444	811.361
12/01/2018	2,4000	2,3400	2,3700	2,3500	815.770	1.935.268
11/01/2018	2,3760	2,2220	2,2500	2,3600	1.060.205	2.478.411
10/01/2018	2,3280	2,2200	2,3000	2,2400	489.554	1.109.504
09/01/2018	2,3520	2,2620	2,2900	2,3000	650.549	1.507.351
08/01/2018	2,2800	2,1900	2,2260	2,2660	305.628	686.416
05/01/2018	2,2900	2,1800	2,2500	2,1960	403.333	905.804
04/01/2018	2,2500	2,0960	2,1200	2,2500	527.351	1.154.346
03/01/2018	2,1180	2,0500	2,0800	2,1160	231.799	483.109
02/01/2018	2,0860	1,9500	1,9500	2,0800	410.701	837.387
29/12/2017	1,9800	1,9300	1,9610	1,9500	578.292	1.126.992
28/12/2017	2,0200	1,9520	2,0060	1,9780	156.482	311.411
27/12/2017	2,0400	2,0040	2,0080	2,0060	258.090	519.737
22/12/2017	2,0180	1,9760	2,0180	1,9950	123.390	246.024
21/12/2017	2,0420	1,9700	2,0400	2,0180	346.473	690.354
20/12/2017	2,0700	2,0000	2,0100	2,0400	302.763	614.945
19/12/2017	2,0800	2,0100	2,0500	2,0400	288.591	588.999
18/12/2017	2,0600	1,9200	1,9200	2,0500	434.184	877.852
15/12/2017	1,9800	1,9200	1,9200	1,9400	570.846	1.118.634
14/12/2017	1,9390	1,8550	1,8550	1,9300	223.398	424.854
13/12/2017	1,8850	1,8500	1,8500	1,8560	272.654	508.828
12/12/2017	1,8790	1,8300	1,8500	1,8700	137.449	255.562
11/12/2017	1,8700	1,8000	1,8500	1,8400	115.497	211.658
08/12/2017	1,8600	1,8100	1,8300	1,8500	184.160	337.807
07/12/2017	1,8400	1,7500	1,7500	1,8000	230.337	412.464
06/12/2017	1,8800	1,7500	1,8400	1,7500	579.867	1.047.361
05/12/2017	1,9300	1,8500	1,9000	1,8500	390.867	735.011
04/12/2017	2,1100	1,9100	2,1000	1,9200	584.717	1.156.118
01/12/2017	2,1000	2,0400	2,1000	2,0600	204.848	424.087
30/11/2017	2,1000	2,0000	2,0600	2,1000	544.131	1.119.418
29/11/2017	2,0600	1,9800	2,0600	2,0500	600.411	1.215.584
28/11/2017	2,0900	2,0000	2,0900	2,0200	281.294	575.717
27/11/2017	2,1200	2,0500	2,1100	2,0600	168.338	349.826
24/11/2017	2,1400	2,0900	2,1100	2,0900	280.328	590.443
23/11/2017	2,1500	2,0700	2,1200	2,0800	352.126	733.410
22/11/2017	2,1600	2,1100	2,1400	2,1200	391.985	834.164
21/11/2017	2,1400	2,0000	2,0100	2,1000	936.630	1.963.949
20/11/2017	2,0100	1,9500	1,9600	2,0000	313.281	623.229
17/11/2017	1,9700	1,9100	1,9300	1,9600	142.279	276.682
16/11/2017	1,9900	1,8800	1,9900	1,9300	229.306	443.187
15/11/2017	2,0100	1,9400	1,9600	1,9900	195.461	385.601
14/11/2017	2,0300	1,9700	2,0100	1,9900	557.272	1.118.891
13/11/2017	1,9900	1,8900	1,9300	1,9400	218.019	422.096
10/11/2017	1,9700	1,9300	1,9500	1,9400	213.122	413.803
09/11/2017	1,9800	1,9200	1,9800	1,9700	169.964	331.905
08/11/2017	2,0000	1,9400	1,9900	1,9600	165.085	325.174
07/11/2017	2,0000	1,9200	1,9200	1,9800	326.879	641.113
06/11/2017	1,9300	1,8700	1,9300	1,8900	158.325	299.437
03/11/2017	1,9400	1,8900	1,9300	1,9100	123.882	237.102
02/11/2017	1,9500	1,8800	1,9400	1,9100	199.675	381.325
01/11/2017	1,9500	1,8800	1,8900	1,9100	440.077	846.109
31/10/2017	1,9000	1,8400	1,9000	1,8600	511.643	952.540
30/10/2017	1,9000	1,8500	1,9000	1,8700	62.038	116.182
27/10/2017	1,9200	1,8700	1,9000	1,8700	109.217	207.376
26/10/2017	1,9400	1,8500	1,8500	1,8700	271.340	515.935
25/10/2017	1,8900	1,8000	1,8500	1,8300	174.536	321.425
24/10/2017	1,9100	1,8500	1,8700	1,8500	85.321	159.574
23/10/2017	1,9300	1,8500	1,9300	1,8500	176.495	329.600
20/10/2017	1,9600	1,8900	1,9100	1,9300	84.726	163.627
19/10/2017	1,9600	1,8800	1,9600	1,8900	128.726	245.262
18/10/2017	2,0200	1,9600	2,0000	1,9600	57.717	114.341
17/10/2017	2,0000	1,9800	2,0000	2,0000	52.969	105.517
16/10/2017	2,0300	1,9900	2,0300	2,0000	146.425	294.345
13/10/2017	2,0400	1,9800	1,9900	2,0100	221.335	446.390
12/10/2017	1,9900	1,8800	1,8800	1,9700	326.880	638.857
11/10/2017	1,8900	1,8500	1,8700	1,8800	112.134	209.393
10/10/2017	1,9000	1,8700	1,9000	1,8800	196.578	370.518
09/10/2017	1,9600	1,9100	1,9200	1,9100	117.465	226.147
06/10/2017	1,9800	1,9200	1,9400	1,9200	189.707	367.446
05/10/2017	1,9600	1,9100	1,9500	1,9400	96.802	187.323
04/10/2017	1,9700	1,9300	1,9600	1,9300	75.195	146.689
03/10/2017	2,0000	1,9500	1,9600	1,9600	115.792	228.747
02/10/2017	2,0100	1,8900	2,0100	1,9400	192.896	374.139
29/09/2017	2,0400	1,9600	2,0100	1,9900	371.731	739.333
28/09/2017	2,0600	2,0100	2,0200	2,0500	353.504	722.698
27/09/2017	2,0100	1,9500	1,9500	2,0000	207.640	413.393
26/09/2017	2,0300	1,9200	1,9800	2,0000	371.192	730.101
25/09/2017	2,0800	1,9600	2,0800	1,9700	281.900	560.720
22/09/2017	2,0900	2,0300	2,0400	2,0700	148.046	305.567
21/09/2017	2,0800	1,9800	2,0100	2,0200	336.759	686.047
20/09/2017	2,1000	1,9500	2,0600	1,9700	587.704	1.175.007
19/09/2017	2,0700	2,0300	2,0500	2,0600	186.586	382.287
18/09/2017	2,1100	2,0400	2,0800	2,0500	173.809	359.371
15/09/2017	2,1200	2,0800	2,0900	2,0800	308.363	646.414
14/09/2017	2,1900	2,0900	2,1900	2,0900	213.209	454.062
13/09/2017	2,1900	2,1500	2,1500	2,1900	163.032	355.120
12/09/2017	2,2100	2,1400	2,1900	2,1800	90.931	198.352
11/09/2017	2,1900	2,1400	2,1500	2,1800	108.984	236.317
08/09/2017	2,2300	2,1500	2,2100	2,1500	127.787	278.629
07/09/2017	2,2600	2,2100	2,2300	2,2100	201.204	448.377
06/09/2017	2,2500	2,1700	2,2300	2,2500	151.880	338.117
05/09/2017	2,2300	2,1800	2,2100	2,2200	96.194	211.894
04/09/2017	2,2500	2,1600	2,1900	2,2000	205.208	453.243
01/09/2017	2,2600	2,1700	2,2300	2,2100	167.078	369.775
31/08/2017	2,2500	2,2100	2,2400	2,2500	205.233	460.747
30/08/2017	2,2600	2,2000	2,2300	2,2300	64.732	143.787
29/08/2017	2,3000	2,2100	2,2700	2,2300	263.782	593.087
28/08/2017	2,3000	2,2300	2,2300	2,2700	315.617	718.017
25/08/2017	2,2600	2,2200	2,2500	2,2300	379.929	854.397
24/08/2017	2,2500	2,1500	2,1500	2,2400	303.531	674.867
23/08/2017	2,1900	2,1500	2,1900	2,1500	48.581	105.292
22/08/2017	2,1800	2,1500	2,1700	2,1500	35.662	77.147
21/08/2017	2,2000	2,1400	2,2000	2,1400	84.975	183.811
18/08/2017	2,1800	2,1300	2,1300	2,1600	82.212	177.380
17/08/2017	2,2100	2,1600	2,1900	2,1600	99.809	217.985
16/08/2017	2,1900	2,1500	2,1700	2,1700	133.416	290.318
14/08/2017	2,1400	2,0800	2,0800	2,1400	171.684	362.480
11/08/2017	2,1400	2,0700	2,1400	2,0800	225.379	472.632
10/08/2017	2,1900	2,1400	2,1900	2,1400	144.275	311.840
09/08/2017	2,2000	2,1700	2,2000	2,2000	85.623	187.730
08/08/2017	2,2100	2,1800	2,2000	2,2000	95.386	209.198
07/08/2017	2,2300	2,1700	2,2200	2,2200	139.266	306.673
04/08/2017	2,2100	2,1700	2,1900	2,1700	101.370	221.961
03/08/2017	2,2100	2,1700	2,2000	2,1900	94.066	205.698
02/08/2017	2,2300	2,1600	2,2000	2,2300	84.727	186.719
01/08/2017	2,2700	2,2000	2,2500	2,2000	151.651	339.897
31/07/2017	2,2400	2,0900	2,1200	2,2400	480.301	1.051.627
28/07/2017	2,1500	2,0900	2,1000	2,0900	235.824	500.669
27/07/2017	2,2300	2,1100	2,2100	2,1100	545.511	1.173.202
26/07/2017	2,3100	2,2000	2,2700	2,2300	311.458	700.021
25/07/2017	2,3600	2,2600	2,3300	2,2600	309.279	714.711
24/07/2017	2,3700	2,3000	2,3700	2,3700	294.013	686.654
21/07/2017	2,4000	2,3600	2,3600	2,3700	233.435	553.889
20/07/2017	2,4200	2,3600	2,3900	2,3900	501.658	1.198.001
19/07/2017	2,3900	2,3000	2,3000	2,3900	523.445	1.237.195
18/07/2017	2,3500	2,2800	2,2800	2,3200	272.984	633.526
17/07/2017	2,3200	2,2300	2,2500	2,3000	240.635	546.120
14/07/2017	2,3000	2,2400	2,2700	2,2500	143.026	323.959
13/07/2017	2,2900	2,2400	2,2700	2,2600	282.043	638.222
12/07/2017	2,3600	2,2500	2,3300	2,2700	343.996	789.429
11/07/2017	2,3700	2,3200	2,3400	2,3300	264.663	619.426
10/07/2017	2,3600	2,3000	2,3000	2,3200	191.596	446.933
07/07/2017	2,3600	2,2900	2,3600	2,3000	277.654	644.492
06/07/2017	2,3600	2,3000	2,3600	2,3500	647.575	1.511.810
05/07/2017	2,3300	2,2000	2,2100	2,3200	636.539	1.452.569
04/07/2017	2,2500	2,2000	2,2400	2,2000	291.289	648.343
03/07/2017	2,2500	2,1600	2,1900	2,2400	476.855	1.057.229
30/06/2017	2,2000	2,1200	2,1700	2,1900	547.177	1.185.327
29/06/2017	2,2100	2,1400	2,2000	2,1400	200.919	437.142
28/06/2017	2,1900	2,1200	2,1200	2,1700	724.723	1.560.558
27/06/2017	2,3300	2,1600	2,3300	2,1600	759.660	1.674.325
26/06/2017	2,4400	2,2800	2,4000	2,3000	724.571	1.691.786
23/06/2017	2,4000	2,3200	2,3800	2,3400	583.707	1.380.568
22/06/2017	2,5400	2,3100	2,3100	2,3400	1.005.085	2.439.421
21/06/2017	2,3500	2,2600	2,2600	2,3100	766.316	1.776.544
20/06/2017	2,3300	2,2000	2,3100	2,2600	1.469.332	3.334.976
19/06/2017	2,3700	1,7500	1,7800	2,2600	4.589.602	9.675.164
16/06/2017	0,0000	0,0000	0,0000	3,8300	0	0
15/06/2017	0,0000	0,0000	0,0000	3,8300	0	0
14/06/2017	3,9400	3,7500	3,8000	3,8300	898.659	3.459.335
13/06/2017	3,8600	3,7200	3,7600	3,7200	658.374	2.496.763
12/06/2017	3,8600	3,6600	3,7500	3,7400	913.984	3.420.346
09/06/2017	4,0500	3,9300	3,9800	4,0200	406.524	1.629.248
08/06/2017	4,0200	3,8700	3,9000	3,9500	686.981	2.716.927
07/06/2017	4,3500	3,7300	4,3000	3,9100	2.109.348	8.391.750
06/06/2017	4,4700	4,3200	4,4500	4,3500	221.968	975.412
02/06/2017	4,6400	4,4800	4,6200	4,4800	346.631	1.573.731
01/06/2017	4,7300	4,5400	4,7000	4,5900	372.188	1.726.023
31/05/2017	4,7000	4,5200	4,6400	4,7000	412.581	1.913.676
30/05/2017	4,6300	4,4700	4,5500	4,6300	444.807	2.033.831
29/05/2017	4,5900	4,3800	4,3800	4,5500	419.837	1.894.512
26/05/2017	4,3800	4,1500	4,1700	4,3800	426.337	1.816.757
25/05/2017	4,2200	4,0800	4,1400	4,2100	381.999	1.591.311
24/05/2017	4,2700	4,0800	4,0800	4,0800	494.780	2.058.864
23/05/2017	4,2700	3,8800	3,9100	4,0700	675.816	2.772.757
22/05/2017	4,0500	3,8900	3,9500	4,0300	242.589	966.307
19/05/2017	4,0500	3,9200	4,0500	3,9500	230.123	916.235
18/05/2017	4,1000	3,9500	4,0800	3,9700	557.293	2.237.419
17/05/2017	4,3000	4,1200	4,2200	4,1200	271.243	1.146.476
16/05/2017	4,2400	4,1800	4,1800	4,2100	192.582	811.190
15/05/2017	4,2300	4,0700	4,0700	4,1800	253.825	1.053.995
12/05/2017	4,2000	4,0800	4,1500	4,1000	236.070	974.907
11/05/2017	4,2000	3,9800	3,9800	4,1700	604.661	2.495.619
10/05/2017	3,9800	3,8800	3,9000	3,9700	389.884	1.536.000
09/05/2017	4,0200	3,8000	3,9000	3,9000	669.360	2.634.345
08/05/2017	3,8900	3,6600	3,7700	3,8900	460.455	1.738.892
05/05/2017	3,7500	3,6300	3,6500	3,7100	328.248	1.211.446
04/05/2017	3,8300	3,6500	3,8100	3,7000	560.450	2.099.576
03/05/2017	3,8000	3,5200	3,6000	3,8000	448.457	1.667.837
02/05/2017	3,5900	3,4200	3,4900	3,5800	512.652	1.804.360
28/04/2017	3,5800	3,3500	3,4300	3,3800	872.097	3.018.964
27/04/2017	3,4300	3,2800	3,3000	3,4100	795.498	2.692.287
26/04/2017	3,3100	3,1100	3,1400	3,3000	873.964	2.832.169
25/04/2017	3,1400	3,0700	3,1100	3,1100	272.925	849.097
24/04/2017	3,1300	3,0400	3,0500	3,0700	127.950	392.847
21/04/2017	3,0800	3,0200	3,0400	3,0500	119.786	365.219
20/04/2017	3,1200	3,0300	3,1200	3,0400	127.724	390.877
19/04/2017	3,1600	3,1000	3,1000	3,1000	175.407	549.362
18/04/2017	3,2000	3,1000	3,1800	3,1300	92.050	289.042
13/04/2017	3,1800	3,1400	3,1800	3,1800	52.822	167.256
12/04/2017	3,1900	3,0500	3,1100	3,1900	280.286	881.483
11/04/2017	3,1700	3,1100	3,1700	3,1100	141.557	443.094
10/04/2017	3,1800	3,0600	3,0600	3,1700	494.828	1.551.502
07/04/2017	3,0700	2,9600	2,9900	3,0600	444.500	1.347.306
06/04/2017	3,0200	2,9600	2,9800	2,9900	164.072	490.292
05/04/2017	2,9800	2,8600	2,9400	2,9800	172.773	503.970
04/04/2017	3,0300	2,9200	2,9800	2,9500	207.724	617.963
03/04/2017	2,9800	2,9100	2,9300	2,9600	285.064	839.598
31/03/2017	2,9400	2,7800	2,8000	2,9300	626.384	1.819.337
30/03/2017	2,8700	2,7500	2,8100	2,8500	336.442	940.656
29/03/2017	2,8400	2,7800	2,7800	2,7800	291.941	820.281
28/03/2017	2,8000	2,7300	2,7700	2,7500	305.123	841.751
27/03/2017	2,7600	2,6200	2,6200	2,7400	290.645	787.646
24/03/2017	2,6400	2,5700	2,6100	2,6300	138.779	362.719
23/03/2017	2,6700	2,6300	2,6400	2,6400	151.877	402.495
22/03/2017	2,6800	2,6000	2,6100	2,6600	174.132	459.584
21/03/2017	2,6700	2,5800	2,6200	2,6700	234.289	614.881
20/03/2017	2,7100	2,6400	2,6900	2,6400	160.952	429.574
17/03/2017	2,7200	2,5900	2,6500	2,7200	212.874	566.632
16/03/2017	2,6900	2,6300	2,6700	2,6400	135.103	359.644
15/03/2017	2,6700	2,5900	2,6500	2,6300	166.992	437.866
14/03/2017	2,7400	2,6600	2,7300	2,6700	139.941	377.772
13/03/2017	2,7500	2,7000	2,7000	2,7500	79.907	218.330
10/03/2017	2,7900	2,7100	2,7800	2,7100	224.841	615.088
09/03/2017	2,8000	2,7500	2,7800	2,8000	98.194	272.883
08/03/2017	2,8000	2,7700	2,7900	2,7800	98.238	273.872
07/03/2017	2,7700	2,7100	2,7500	2,7300	105.047	287.677
06/03/2017	2,7600	2,6800	2,7400	2,7600	148.553	405.654
03/03/2017	2,8200	2,7400	2,7900	2,7400	108.968	303.071
02/03/2017	2,8900	2,8200	2,8600	2,8300	194.134	553.616
01/03/2017	2,8500	2,7600	2,7600	2,8500	300.563	846.689
28/02/2017	2,7500	2,6800	2,7400	2,7500	138.108	377.414
24/02/2017	2,7400	2,6700	2,6900	2,7200	130.510	352.678
23/02/2017	2,7300	2,6500	2,6800	2,6700	134.389	360.530
22/02/2017	2,8400	2,7100	2,8400	2,7100	278.108	768.663
21/02/2017	2,8300	2,7700	2,8000	2,8100	518.411	1.449.798
20/02/2017	2,7600	2,6800	2,7100	2,7300	351.243	957.803
17/02/2017	2,6900	2,5700	2,6000	2,6700	379.337	1.003.347
16/02/2017	2,6300	2,5500	2,5700	2,5600	144.043	372.947
15/02/2017	2,6600	2,5700	2,6600	2,5700	134.916	350.806
14/02/2017	2,6900	2,6200	2,6800	2,6600	164.539	436.982
13/02/2017	2,6700	2,6000	2,6200	2,6700	115.949	307.402
10/02/2017	2,6300	2,5500	2,5800	2,6000	185.841	482.211
09/02/2017	2,5900	2,4700	2,5500	2,5000	371.149	936.180
08/02/2017	2,6600	2,5500	2,6600	2,5500	230.459	596.875
07/02/2017	2,7000	2,6200	2,6300	2,6600	165.856	443.881
06/02/2017	2,6600	2,5800	2,6300	2,6200	134.287	351.895
03/02/2017	2,7400	2,6300	2,7200	2,6300	196.764	528.361
02/02/2017	2,7100	2,6000	2,6100	2,6900	230.324	610.327
01/02/2017	2,6400	2,5200	2,6200	2,5600	267.017	685.980
31/01/2017	2,6000	2,4700	2,5000	2,5900	378.890	971.950
30/01/2017	2,6700	2,4800	2,6700	2,5000	491.860	1.257.616
27/01/2017	2,8200	2,6700	2,7900	2,6700	387.480	1.059.690
26/01/2017	2,8900	2,8300	2,8800	2,8300	140.882	402.772
25/01/2017	2,9200	2,8500	2,8900	2,8800	250.435	721.128
24/01/2017	2,8900	2,8200	2,8200	2,8900	251.356	718.522
23/01/2017	2,8500	2,8100	2,8400	2,8200	137.466	388.898
20/01/2017	2,8800	2,8200	2,8300	2,8200	159.748	453.999
19/01/2017	2,9200	2,8500	2,8800	2,8500	110.180	317.041
18/01/2017	3,0100	2,8800	2,9800	2,8800	205.892	606.491
17/01/2017	2,9400	2,8800	2,8800	2,9200	73.902	215.284
16/01/2017	2,9000	2,8400	2,8700	2,8700	108.201	311.188
13/01/2017	2,9400	2,8600	2,9400	2,8600	174.308	506.554
12/01/2017	3,0600	2,9700	2,9900	2,9700	445.233	1.339.923
11/01/2017	3,0100	2,9800	3,0000	2,9800	66.041	197.873
10/01/2017	3,0200	2,9400	2,9400	3,0000	243.951	728.696
09/01/2017	2,9800	2,9200	2,9800	2,9500	177.407	522.621
05/01/2017	2,9900	2,9200	2,9800	2,9800	293.007	870.679
04/01/2017	3,0000	2,9200	2,9900	2,9500	562.590	1.672.489
03/01/2017	3,0000	2,9100	2,9200	3,0000	227.568	674.841
02/01/2017	2,9400	2,9000	2,9100	2,9100	47.813	139.669

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:19:58.141	516.314,00	11,05	45,00	11,05	11,05
17:12:21.418	514.921,00	11,05	40,00	11,05	11,05
17:11:58.152	514.682,00	11,05	361,00	11,05	11,05
17:11:22.772	514.353,00	11,05	54,00	11,05	11,05
17:11:22.772	514.352,00	11,05	500,00	11,05	11,05
17:11:22.771	514.351,00	11,05	2,00	11,05	11,05
17:11:22.770	514.350,00	11,05	944,00	11,05	11,05
17:10:27.344	513.857,00	11,05	863,00	11,05	11,05
17:10:15.681	513.335,00	11,05	1.000,00	11,05	11,08
17:10:15.680	513.334,00	11,05	821,00	11,05	11,08

Realtime ΓΔ	11,55 0,84% 1.392,62
Τζίρος	117.84 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	4958.94	-1.0413%
DAX	17737.36	-0.5608%
SXXP	499.7	0.2367%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.06512
EUR/CHF	0.96937
USD/ZAR	19.0961
Όλες οι Ισοτιμίες

BTC/USD	64235.5
Χρυσός	2395.88

Αγορές

Premium Services

Χρηματιστήριο \

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV