N
| Realtime ΓΔ | 7,58 0,55% 1.392,18 |
| Τζίρος | 46.66 εκ |
| Τελ. Ενημ. | 15:12 |
| Με μία ματιά | REAL TIME ΤΑΜΠΛΟ |
| SPX | 5917.11 | 0.0022% |
| DAX | 19063.73 | 0.3102% |
| SXXP | 500.49 | -0.022% |
| Όλοι οι Ξένοι Δείκτες |
| EUR/USD | 1.05277 |
| EUR/CHF | 0.9298 |
| USD/ZAR | 18.1408 |
| Όλες οι Ισοτιμίες |
| Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
|---|---|---|---|---|---|---|---|---|
| 20/11/2024 | 24,56 | 24,02 | 24,10 | 24,20 | 304.167 | 24,10 | 7.353.168 | 920 |
| 19/11/2024 | 24,70 | 23,96 | 24,70 | 24,10 | 174.275 | 24,60 | 4.203.347 | 1.212 |
| 18/11/2024 | 24,60 | 23,80 | 24,02 | 24,60 | 331.340 | 24,24 | 8.010.296 | 1.048 |
| 15/11/2024 | 24,56 | 24,20 | 24,50 | 24,24 | 144.508 | 24,50 | 3.510.385 | 1.047 |
| 14/11/2024 | 24,68 | 24,22 | 24,50 | 24,50 | 165.222 | 24,70 | 4.037.329 | 1.291 |
| 13/11/2024 | 24,98 | 24,56 | 24,98 | 24,70 | 139.090 | 24,98 | 3.431.286 | 777 |
| 12/11/2024 | 25,04 | 24,54 | 24,88 | 24,98 | 83.213 | 24,88 | 2.072.259 | 621 |
| 11/11/2024 | 25,00 | 24,58 | 24,70 | 24,88 | 88.836 | 24,70 | 2.205.032 | 753 |
| 08/11/2024 | 24,90 | 24,60 | 24,82 | 24,70 | 49.819 | 24,74 | 1.231.587 | 472 |
| 07/11/2024 | 24,88 | 24,42 | 24,42 | 24,74 | 109.031 | 24,74 | 2.695.932 | 732 |
| 06/11/2024 | 24,74 | 24,20 | 24,20 | 24,74 | 58.615 | 24,20 | 1.444.674 | 478 |
| 05/11/2024 | 25,00 | 24,12 | 24,78 | 24,20 | 108.135 | 24,48 | 2.653.906 | 965 |
| 04/11/2024 | 24,50 | 24,08 | 24,14 | 24,48 | 89.201 | 24,30 | 2.171.817 | 531 |
| 01/11/2024 | 25,00 | 24,30 | 24,50 | 24,30 | 88.802 | 24,50 | 2.164.933 | 539 |
| 31/10/2024 | 25,08 | 24,50 | 25,00 | 24,50 | 127.191 | 25,00 | 3.135.165 | 1.015 |
| 30/10/2024 | 25,00 | 24,60 | 24,86 | 25,00 | 98.942 | 25,00 | 2.463.832 | 621 |
| 29/10/2024 | 25,26 | 24,66 | 24,66 | 25,00 | 154.905 | 24,66 | 3.871.003 | 917 |
| 25/10/2024 | 25,02 | 24,50 | 24,78 | 24,66 | 99.714 | 24,78 | 2.456.592 | 1.126 |
| 24/10/2024 | 25,64 | 24,78 | 25,40 | 24,78 | 71.319 | 25,40 | 1.786.115 | 830 |
| 23/10/2024 | 25,54 | 25,32 | 25,48 | 25,40 | 142.099 | 25,48 | 3.611.493 | 801 |
| 22/10/2024 | 26,18 | 25,14 | 25,90 | 25,48 | 215.187 | 25,90 | 5.483.226 | 1.629 |
| 21/10/2024 | 26,06 | 25,50 | 25,86 | 25,90 | 93.255 | 25,92 | 2.407.585 | 568 |
| 18/10/2024 | 26,16 | 25,88 | 26,02 | 25,92 | 115.215 | 26,16 | 2.989.510 | 297 |
| 17/10/2024 | 26,22 | 25,90 | 25,90 | 26,16 | 54.176 | 26,22 | 1.415.900 | 500 |
| 16/10/2024 | 26,22 | 25,80 | 26,10 | 26,22 | 163.076 | 26,10 | 4.255.336 | 850 |
| 15/10/2024 | 26,14 | 25,54 | 25,54 | 26,10 | 300.390 | 25,70 | 7.781.796 | 1.440 |
| 14/10/2024 | 25,96 | 25,16 | 25,96 | 25,70 | 75.443 | 25,48 | 1.931.081 | 597 |
| 11/10/2024 | 25,90 | 25,32 | 25,70 | 25,48 | 104.053 | 25,70 | 2.657.228 | 774 |
| 10/10/2024 | 26,40 | 25,58 | 26,20 | 25,70 | 102.451 | 26,20 | 2.650.252 | 730 |
| 09/10/2024 | 26,30 | 25,70 | 25,98 | 26,20 | 450.445 | 25,66 | 11.789.282 | 1.707 |
| 08/10/2024 | 25,86 | 25,40 | 25,76 | 25,66 | 187.400 | 25,76 | 4.814.246 | 1.473 |
| 07/10/2024 | 26,20 | 25,62 | 26,12 | 25,76 | 200.356 | 26,12 | 5.169.719 | 1.669 |
| 04/10/2024 | 26,26 | 25,12 | 25,12 | 26,12 | 157.121 | 25,12 | 4.072.550 | 1.311 |
| 03/10/2024 | 26,02 | 25,04 | 25,70 | 25,12 | 301.859 | 25,70 | 7.701.378 | 1.973 |
| 02/10/2024 | 25,98 | 25,70 | 25,72 | 25,70 | 180.929 | 26,20 | 4.677.693 | 1.488 |
| 01/10/2024 | 26,68 | 25,70 | 25,70 | 26,20 | 270.725 | 25,70 | 7.125.857 | 1.403 |
| 30/09/2024 | 26,36 | 25,70 | 26,36 | 25,70 | 167.287 | 26,30 | 4.340.054 | 1.132 |
| 27/09/2024 | 26,30 | 25,62 | 25,62 | 26,30 | 191.636 | 25,94 | 5.014.636 | 1.276 |
| 26/09/2024 | 26,08 | 25,30 | 25,50 | 25,94 | 407.895 | 25,30 | 10.528.806 | 2.342 |
| 25/09/2024 | 25,52 | 25,06 | 25,50 | 25,30 | 214.250 | 25,36 | 5.414.452 | 1.695 |
| 24/09/2024 | 25,48 | 24,94 | 25,34 | 25,36 | 288.354 | 25,04 | 7.282.534 | 1.693 |
| 23/09/2024 | 25,40 | 24,06 | 24,10 | 25,04 | 266.905 | 24,38 | 6.693.139 | 1.507 |
| 20/09/2024 | 24,64 | 24,04 | 24,30 | 24,38 | 357.878 | 24,44 | 8.713.847 | 1.470 |
| 19/09/2024 | 24,44 | 23,72 | 24,30 | 24,44 | 252.675 | 24,40 | 6.135.901 | 2.277 |
| 18/09/2024 | 24,76 | 24,32 | 24,76 | 24,40 | 68.916 | 24,72 | 1.685.638 | 789 |
| 17/09/2024 | 24,72 | 24,24 | 24,58 | 24,72 | 180.703 | 24,28 | 4.437.526 | 585 |
| 16/09/2024 | 24,54 | 23,94 | 24,30 | 24,28 | 235.116 | 24,38 | 5.723.312 | 769 |
| 13/09/2024 | 24,38 | 23,58 | 23,82 | 24,38 | 182.998 | 23,86 | 4.415.345 | 866 |
| 12/09/2024 | 24,14 | 23,58 | 23,76 | 23,86 | 91.601 | 23,76 | 2.187.944 | 664 |
| 11/09/2024 | 24,04 | 23,44 | 23,88 | 23,76 | 174.870 | 23,88 | 4.163.798 | 1.241 |
| 10/09/2024 | 24,42 | 23,88 | 24,42 | 23,88 | 145.810 | 24,20 | 3.496.559 | 824 |
| 09/09/2024 | 24,74 | 24,08 | 24,38 | 24,20 | 84.180 | 24,82 | 2.039.317 | 863 |
| 06/09/2024 | 24,82 | 24,20 | 24,20 | 24,82 | 272.638 | 24,30 | 6.678.963 | 1.503 |
| 05/09/2024 | 24,56 | 23,50 | 23,50 | 24,30 | 553.899 | 23,00 | 13.445.190 | 2.251 |
| 04/09/2024 | 23,18 | 22,58 | 23,00 | 23,00 | 115.523 | 23,14 | 2.647.386 | 1.142 |
| 03/09/2024 | 23,28 | 22,90 | 23,20 | 23,14 | 158.409 | 23,20 | 3.653.906 | 896 |
| 02/09/2024 | 23,20 | 22,78 | 23,18 | 23,20 | 52.638 | 22,88 | 1.216.261 | 615 |
| 30/08/2024 | 23,30 | 22,84 | 22,86 | 22,88 | 552.450 | 22,86 | 12.680.716 | 1.450 |
| 29/08/2024 | 23,08 | 22,54 | 22,58 | 22,86 | 95.478 | 22,58 | 2.181.768 | 1.044 |
| 28/08/2024 | 23,14 | 22,52 | 22,80 | 22,58 | 99.697 | 23,00 | 2.267.894 | 667 |
| 27/08/2024 | 23,16 | 22,82 | 23,06 | 23,00 | 146.345 | 22,90 | 3.362.152 | 893 |
| 26/08/2024 | 23,06 | 22,70 | 22,98 | 22,90 | 131.759 | 22,60 | 3.016.594 | 865 |
| 23/08/2024 | 23,00 | 22,60 | 23,00 | 22,60 | 140.142 | 22,80 | 3.194.872 | 943 |
| 22/08/2024 | 22,82 | 22,34 | 22,34 | 22,80 | 158.605 | 22,34 | 3.600.300 | 1.146 |
| 21/08/2024 | 23,14 | 22,34 | 22,70 | 22,34 | 239.336 | 22,70 | 5.399.020 | 1.284 |
| 20/08/2024 | 23,48 | 22,70 | 23,04 | 22,70 | 118.238 | 23,04 | 2.702.277 | 1.227 |
| 19/08/2024 | 23,78 | 23,04 | 23,32 | 23,04 | 92.094 | 23,32 | 2.147.637 | 850 |
| 16/08/2024 | 23,96 | 23,32 | 23,72 | 23,32 | 178.183 | 23,46 | 4.215.073 | 1.024 |
| 14/08/2024 | 23,46 | 22,62 | 22,94 | 23,46 | 237.025 | 22,50 | 5.525.467 | 1.736 |
| 13/08/2024 | 22,94 | 22,30 | 22,30 | 22,50 | 186.615 | 22,30 | 4.230.354 | 1.444 |
| 12/08/2024 | 22,36 | 21,70 | 22,00 | 22,30 | 286.933 | 21,68 | 6.379.842 | 1.564 |
| 09/08/2024 | 22,46 | 21,68 | 22,30 | 21,68 | 873.486 | 22,02 | 19.257.982 | 3.712 |
| 08/08/2024 | 22,84 | 22,02 | 22,78 | 22,02 | 519.754 | 23,26 | 11.624.909 | 3.045 |
| 07/08/2024 | 23,84 | 23,02 | 23,28 | 23,26 | 178.095 | 22,98 | 4.171.399 | 1.238 |
| 06/08/2024 | 24,00 | 22,78 | 23,48 | 22,98 | 210.596 | 23,08 | 4.869.718 | 1.848 |
| 05/08/2024 | 23,26 | 22,02 | 23,00 | 23,08 | 355.039 | 23,80 | 8.151.444 | 2.125 |
| 02/08/2024 | 24,52 | 23,80 | 24,50 | 23,80 | 145.167 | 24,74 | 3.499.169 | 1.192 |
| 01/08/2024 | 24,94 | 24,60 | 24,92 | 24,74 | 81.783 | 24,76 | 2.025.300 | 708 |
| 31/07/2024 | 24,98 | 24,58 | 24,60 | 24,76 | 220.287 | 24,60 | 5.455.575 | 1.016 |
| 30/07/2024 | 24,98 | 24,60 | 24,98 | 24,60 | 253.892 | 25,06 | 6.271.523 | 1.704 |
| 29/07/2024 | 25,20 | 24,90 | 24,90 | 25,06 | 147.565 | 25,00 | 3.695.377 | 953 |
| 26/07/2024 | 25,18 | 24,80 | 24,80 | 25,00 | 200.686 | 24,80 | 5.028.410 | 1.300 |
| 25/07/2024 | 25,12 | 24,62 | 25,00 | 24,80 | 174.966 | 24,98 | 4.346.850 | 1.331 |
| 24/07/2024 | 25,30 | 24,80 | 24,98 | 24,98 | 186.104 | 24,72 | 4.650.701 | 1.150 |
| 23/07/2024 | 25,52 | 24,72 | 25,52 | 24,72 | 123.745 | 25,20 | 3.083.650 | 1.018 |
| 22/07/2024 | 25,50 | 25,18 | 25,46 | 25,20 | 105.836 | 25,34 | 2.676.977 | 738 |
| 19/07/2024 | 25,46 | 25,00 | 25,18 | 25,34 | 108.244 | 25,28 | 2.728.916 | 812 |
| 18/07/2024 | 25,48 | 25,02 | 25,26 | 25,28 | 163.962 | 25,00 | 4.138.346 | 793 |
| 17/07/2024 | 25,64 | 24,76 | 25,64 | 25,00 | 303.479 | 25,46 | 7.602.398 | 1.404 |
| 16/07/2024 | 25,74 | 25,20 | 25,74 | 25,46 | 125.039 | 25,66 | 3.178.932 | 715 |
| 15/07/2024 | 25,66 | 25,30 | 25,58 | 25,66 | 78.924 | 25,34 | 2.015.456 | 735 |
| 12/07/2024 | 25,56 | 25,14 | 25,14 | 25,34 | 587.889 | 25,14 | 14.888.558 | 1.723 |
| 11/07/2024 | 26,00 | 25,14 | 26,00 | 25,14 | 290.292 | 26,24 | 7.381.081 | 2.144 |
| 10/07/2024 | 26,48 | 26,16 | 26,36 | 26,24 | 106.813 | 27,34 | 2.808.335 | 1.027 |
| 09/07/2024 | 27,82 | 27,30 | 27,30 | 27,34 | 203.620 | 27,50 | 5.593.384 | 1.131 |
| 08/07/2024 | 27,50 | 27,00 | 27,00 | 27,50 | 83.702 | 27,00 | 2.296.426 | 625 |
| 05/07/2024 | 27,36 | 27,00 | 27,26 | 27,00 | 77.766 | 27,26 | 2.109.505 | 793 |
| 04/07/2024 | 27,30 | 27,02 | 27,30 | 27,26 | 26.884 | 27,10 | 731.648 | 336 |
| 03/07/2024 | 27,20 | 26,92 | 27,18 | 27,10 | 74.487 | 26,72 | 2.017.359 | 685 |
| 02/07/2024 | 27,14 | 26,44 | 26,50 | 26,72 | 154.756 | 26,76 | 4.142.293 | 1.000 |
| 01/07/2024 | 27,14 | 26,70 | 26,88 | 26,76 | 82.782 | 26,88 | 2.225.073 | 767 |
| 28/06/2024 | 26,88 | 26,12 | 26,12 | 26,88 | 137.999 | 26,12 | 3.686.817 | 992 |
| 27/06/2024 | 26,84 | 26,12 | 26,84 | 26,12 | 138.092 | 26,50 | 3.629.896 | 967 |
| 26/06/2024 | 27,00 | 26,26 | 26,42 | 26,50 | 114.548 | 27,00 | 3.042.170 | 1.043 |
| 25/06/2024 | 27,16 | 26,40 | 26,40 | 27,00 | 137.138 | 27,00 | 3.697.470 | 1.456 |
| 21/06/2024 | 27,10 | 26,54 | 26,74 | 27,00 | 262.199 | 26,74 | 7.070.247 | 864 |
| 20/06/2024 | 26,74 | 26,18 | 26,64 | 26,74 | 241.237 | 26,28 | 6.410.316 | 1.426 |
| 19/06/2024 | 26,60 | 25,82 | 26,58 | 26,28 | 216.134 | 26,46 | 5.679.908 | 1.240 |
| 18/06/2024 | 26,48 | 26,00 | 26,38 | 26,46 | 164.132 | 26,04 | 4.318.324 | 1.016 |
| 17/06/2024 | 26,16 | 25,62 | 26,16 | 26,04 | 136.040 | 25,62 | 3.529.905 | 787 |
| 14/06/2024 | 26,72 | 25,22 | 26,20 | 25,62 | 278.303 | 26,30 | 7.221.153 | 1.746 |
| 13/06/2024 | 26,58 | 26,08 | 26,30 | 26,30 | 236.098 | 26,30 | 6.225.355 | 927 |
| 12/06/2024 | 26,94 | 26,16 | 26,84 | 26,30 | 358.710 | 26,84 | 9.439.870 | 1.986 |
| 11/06/2024 | 27,30 | 26,72 | 27,30 | 26,84 | 84.731 | 27,00 | 2.280.532 | 868 |
| 10/06/2024 | 27,32 | 26,64 | 27,24 | 27,00 | 88.815 | 27,44 | 2.398.724 | 1.023 |
| 07/06/2024 | 27,44 | 26,82 | 26,90 | 27,44 | 88.822 | 26,90 | 2.417.807 | 851 |
| 06/06/2024 | 26,90 | 26,56 | 26,56 | 26,90 | 106.789 | 26,56 | 2.864.497 | 746 |
| 05/06/2024 | 26,62 | 26,16 | 26,16 | 26,56 | 227.388 | 26,16 | 6.024.720 | 1.415 |
| 04/06/2024 | 26,66 | 26,04 | 26,66 | 26,16 | 123.937 | 26,66 | 3.248.313 | 1.097 |
| 03/06/2024 | 27,20 | 26,50 | 26,50 | 26,66 | 109.198 | 26,40 | 2.934.556 | 1.256 |
| 31/05/2024 | 27,00 | 26,40 | 27,00 | 26,40 | 551.815 | 27,00 | 14.614.075 | 1.495 |
| 30/05/2024 | 27,02 | 26,50 | 26,50 | 27,00 | 160.185 | 26,54 | 4.294.420 | 1.502 |
| 29/05/2024 | 27,20 | 26,54 | 26,84 | 26,54 | 191.210 | 26,84 | 5.113.746 | 1.396 |
| 28/05/2024 | 27,40 | 26,74 | 27,30 | 26,84 | 163.955 | 27,08 | 4.441.104 | 1.433 |
| 27/05/2024 | 27,84 | 27,08 | 27,84 | 27,08 | 125.915 | 27,32 | 3.460.156 | 817 |
| 24/05/2024 | 27,54 | 27,22 | 27,54 | 27,32 | 74.708 | 27,60 | 2.041.351 | 545 |
| 23/05/2024 | 27,86 | 27,00 | 27,00 | 27,60 | 164.647 | 27,20 | 4.542.218 | 1.328 |
| 22/05/2024 | 27,48 | 26,70 | 27,24 | 27,20 | 230.178 | 27,24 | 6.238.444 | 1.972 |
| 21/05/2024 | 27,64 | 27,24 | 27,64 | 27,24 | 172.654 | 27,64 | 4.739.184 | 1.224 |
| 20/05/2024 | 27,72 | 27,42 | 27,58 | 27,64 | 83.433 | 27,14 | 2.300.763 | 817 |
| 17/05/2024 | 27,76 | 27,14 | 27,48 | 27,14 | 124.406 | 27,52 | 3.398.589 | 1.169 |
| 16/05/2024 | 28,00 | 27,48 | 28,00 | 27,52 | 142.082 | 28,00 | 3.914.840 | 1.349 |
| 15/05/2024 | 28,20 | 27,22 | 27,22 | 28,00 | 247.423 | 27,22 | 6.900.293 | 1.879 |
| 14/05/2024 | 27,68 | 27,22 | 27,44 | 27,22 | 278.277 | 27,20 | 7.669.949 | 1.679 |
| 13/05/2024 | 27,80 | 27,18 | 27,60 | 27,20 | 381.959 | 27,60 | 10.439.903 | 3.196 |
| 09/05/2024 | 28,28 | 27,68 | 28,00 | 27,80 | 5.138.194 | 30,00 | 140.614.608 | 8.026 |
| 08/05/2024 | 30,10 | 29,86 | 30,00 | 30,00 | 392.611 | 29,48 | 11.780.978 | 2.688 |
| 02/05/2024 | 29,76 | 28,74 | 29,18 | 29,48 | 284.499 | 29,18 | 8.380.935 | 1.669 |
| 30/04/2024 | 29,20 | 28,46 | 28,70 | 29,18 | 262.087 | 29,22 | 7.588.266 | 2.522 |
| 29/04/2024 | 29,22 | 28,14 | 28,14 | 29,22 | 145.680 | 28,70 | 4.188.497 | 1.020 |
| 26/04/2024 | 28,74 | 28,20 | 28,30 | 28,70 | 177.886 | 28,54 | 5.089.346 | 1.019 |
| 25/04/2024 | 28,54 | 28,02 | 28,02 | 28,54 | 108.995 | 28,38 | 3.099.237 | 1.059 |
| 24/04/2024 | 28,64 | 27,90 | 28,00 | 28,38 | 142.572 | 28,06 | 4.042.904 | 1.214 |
| 23/04/2024 | 28,06 | 27,80 | 27,80 | 28,06 | 229.455 | 27,78 | 6.423.845 | 1.179 |
| 22/04/2024 | 27,88 | 27,26 | 27,30 | 27,78 | 144.548 | 27,26 | 4.001.644 | 1.676 |
| 19/04/2024 | 27,26 | 26,00 | 26,48 | 27,26 | 193.631 | 26,50 | 5.218.077 | 1.960 |
| 18/04/2024 | 26,64 | 26,00 | 26,02 | 26,50 | 731.902 | 25,78 | 19.294.751 | 2.510 |
| 17/04/2024 | 26,02 | 25,64 | 26,02 | 25,78 | 242.887 | 26,02 | 6.278.133 | 1.429 |
| 16/04/2024 | 26,64 | 25,92 | 26,36 | 26,02 | 446.834 | 26,70 | 11.729.652 | 1.629 |
| 15/04/2024 | 26,70 | 25,90 | 25,90 | 26,70 | 155.992 | 26,42 | 4.115.586 | 1.338 |
| 12/04/2024 | 26,60 | 25,74 | 26,28 | 26,42 | 257.234 | 26,28 | 6.714.937 | 1.409 |
| 11/04/2024 | 26,60 | 26,14 | 26,60 | 26,28 | 126.317 | 26,56 | 3.329.426 | 1.354 |
| 10/04/2024 | 26,68 | 26,24 | 26,58 | 26,56 | 117.446 | 26,30 | 3.112.115 | 766 |
| 09/04/2024 | 26,60 | 26,02 | 26,28 | 26,30 | 165.694 | 26,00 | 4.358.852 | 1.042 |
| 08/04/2024 | 26,18 | 25,82 | 26,10 | 26,00 | 125.876 | 26,00 | 3.273.041 | 932 |
| 05/04/2024 | 26,08 | 25,70 | 25,80 | 26,00 | 105.201 | 26,10 | 2.727.210 | 1.085 |
| 04/04/2024 | 26,42 | 25,76 | 26,02 | 26,10 | 122.494 | 26,30 | 3.188.960 | 1.169 |
| 03/04/2024 | 26,76 | 26,00 | 26,74 | 26,30 | 126.137 | 26,74 | 3.328.695 | 1.574 |
| 02/04/2024 | 26,80 | 26,54 | 26,70 | 26,74 | 174.593 | 26,70 | 4.660.881 | 1.626 |
| 28/03/2024 | 26,74 | 26,16 | 26,26 | 26,70 | 192.443 | 26,26 | 5.117.088 | 1.041 |
| 27/03/2024 | 26,34 | 26,08 | 26,16 | 26,26 | 119.881 | 26,14 | 3.149.217 | 805 |
| 26/03/2024 | 26,32 | 25,52 | 25,90 | 26,14 | 152.176 | 26,04 | 3.957.939 | 1.752 |
| 22/03/2024 | 26,40 | 25,80 | 25,80 | 26,04 | 124.772 | 26,42 | 3.257.550 | 1.138 |
| 21/03/2024 | 26,48 | 25,92 | 26,30 | 26,42 | 149.954 | 25,86 | 3.931.356 | 813 |
| 20/03/2024 | 25,98 | 25,60 | 25,70 | 25,86 | 102.621 | 25,80 | 2.648.929 | 849 |
| 19/03/2024 | 26,20 | 25,70 | 26,20 | 25,80 | 201.665 | 26,70 | 5.212.581 | 2.101 |
| 14/03/2024 | 26,44 | 26,06 | 26,20 | 26,34 | 120.723 | 25,94 | 3.175.355 | 1.006 |
| 13/03/2024 | 26,46 | 25,90 | 26,16 | 25,94 | 129.633 | 26,16 | 3.372.501 | 1.396 |
| 12/03/2024 | 26,42 | 25,90 | 26,08 | 26,16 | 143.967 | 26,08 | 3.767.887 | 1.949 |
| 11/03/2024 | 27,00 | 26,08 | 26,80 | 26,08 | 175.881 | 26,74 | 4.623.516 | 1.531 |
| 08/03/2024 | 26,98 | 26,34 | 26,98 | 26,74 | 149.607 | 26,40 | 4.001.811 | 967 |
| 06/03/2024 | 27,20 | 26,68 | 26,88 | 26,68 | 102.883 | 26,88 | 2.757.885 | 842 |
| 05/03/2024 | 27,40 | 26,82 | 27,10 | 26,88 | 172.961 | 27,14 | 4.665.100 | 1.321 |
| 04/03/2024 | 27,38 | 27,02 | 27,02 | 27,14 | 98.895 | 27,20 | 2.689.644 | 1.260 |
| 01/03/2024 | 27,38 | 26,80 | 26,80 | 27,20 | 131.414 | 27,04 | 3.573.098 | 744 |
| 29/02/2024 | 27,26 | 26,92 | 26,92 | 27,04 | 303.924 | 26,92 | 8.227.359 | 1.278 |
| 28/02/2024 | 27,50 | 26,88 | 27,50 | 26,92 | 106.277 | 27,04 | 2.874.703 | 903 |
| 27/02/2024 | 27,24 | 26,78 | 26,78 | 27,04 | 143.877 | 27,02 | 3.887.634 | 1.607 |
| 26/02/2024 | 27,26 | 26,94 | 26,94 | 27,02 | 54.435 | 27,36 | 1.471.958 | 717 |
| 23/02/2024 | 28,00 | 27,08 | 27,54 | 27,36 | 107.548 | 27,54 | 2.938.779 | 1.162 |
| 22/02/2024 | 28,00 | 27,50 | 27,94 | 27,54 | 118.358 | 27,90 | 3.267.229 | 774 |
| 21/02/2024 | 27,90 | 27,62 | 27,76 | 27,90 | 111.304 | 27,76 | 3.097.235 | 1.114 |
| 20/02/2024 | 27,88 | 27,40 | 27,74 | 27,76 | 143.101 | 27,74 | 3.957.840 | 1.645 |
| 19/02/2024 | 27,76 | 26,68 | 26,68 | 27,74 | 85.155 | 26,68 | 2.343.618 | 1.109 |
| 16/02/2024 | 27,26 | 26,30 | 26,96 | 26,68 | 138.992 | 26,76 | 3.741.808 | 1.444 |
| 14/02/2024 | 27,50 | 27,00 | 27,32 | 27,30 | 136.984 | 27,42 | 3.736.296 | 1.768 |
| 13/02/2024 | 28,08 | 27,30 | 28,00 | 27,42 | 116.696 | 27,98 | 3.216.900 | 1.509 |
| 12/02/2024 | 28,04 | 27,82 | 28,00 | 27,98 | 89.504 | 27,98 | 2.502.353 | 722 |
| 09/02/2024 | 27,98 | 27,62 | 27,88 | 27,98 | 126.362 | 27,70 | 3.516.250 | 1.348 |
| 07/02/2024 | 27,06 | 26,58 | 26,82 | 26,92 | 279.196 | 26,48 | 7.500.737 | 1.700 |
| 06/02/2024 | 26,74 | 26,38 | 26,54 | 26,48 | 211.868 | 26,54 | 5.613.328 | 1.003 |
| 05/02/2024 | 26,80 | 26,28 | 26,80 | 26,54 | 220.731 | 26,60 | 5.867.649 | 804 |
| 02/02/2024 | 26,88 | 26,46 | 26,54 | 26,60 | 306.976 | 26,46 | 8.198.436 | 1.922 |
| 01/02/2024 | 26,48 | 26,00 | 26,30 | 26,46 | 246.719 | 26,00 | 6.514.042 | 1.559 |
| 31/01/2024 | 26,60 | 25,74 | 26,20 | 26,00 | 221.472 | 26,24 | 5.785.027 | 1.991 |
| 30/01/2024 | 26,62 | 26,12 | 26,14 | 26,24 | 138.292 | 26,14 | 3.639.416 | 1.040 |
| 29/01/2024 | 26,94 | 26,00 | 26,94 | 26,14 | 148.025 | 26,60 | 3.915.211 | 761 |
| 26/01/2024 | 26,84 | 25,50 | 25,96 | 26,60 | 165.836 | 26,60 | 4.391.181 | 1.291 |
| 25/01/2024 | 27,02 | 26,50 | 27,00 | 26,60 | 157.268 | 27,00 | 4.194.276 | 1.036 |
| 24/01/2024 | 27,16 | 26,78 | 26,84 | 27,00 | 265.873 | 26,84 | 7.171.884 | 1.041 |
| 23/01/2024 | 26,84 | 26,30 | 26,40 | 26,84 | 337.649 | 26,48 | 8.983.428 | 2.107 |
| 22/01/2024 | 26,48 | 25,86 | 25,94 | 26,48 | 289.222 | 25,80 | 7.591.239 | 1.993 |
| 19/01/2024 | 26,00 | 25,74 | 25,80 | 25,80 | 257.059 | 25,70 | 6.640.949 | 1.024 |
| 18/01/2024 | 25,80 | 25,10 | 25,26 | 25,70 | 267.315 | 25,06 | 6.841.970 | 1.745 |
| 16/01/2024 | 25,14 | 24,72 | 25,14 | 24,72 | 67.652 | 25,14 | 1.675.061 | 473 |
| 15/01/2024 | 25,20 | 24,72 | 24,74 | 25,14 | 62.561 | 25,02 | 1.567.705 | 707 |
| 12/01/2024 | 25,10 | 24,54 | 25,00 | 25,02 | 91.991 | 24,74 | 2.289.630 | 753 |
| 11/01/2024 | 25,26 | 24,74 | 25,00 | 24,74 | 189.773 | 25,14 | 4.721.414 | 1.535 |
| 10/01/2024 | 25,30 | 24,70 | 24,70 | 25,14 | 152.577 | 24,70 | 3.821.496 | 1.446 |
| 09/01/2024 | 25,48 | 24,66 | 25,40 | 24,70 | 131.783 | 25,44 | 3.288.335 | 1.449 |
| 08/01/2024 | 25,44 | 24,60 | 24,96 | 25,44 | 162.625 | 24,50 | 4.059.233 | 1.102 |
| 05/01/2024 | 24,86 | 24,44 | 24,62 | 24,50 | 140.085 | 24,82 | 3.442.082 | 1.253 |
| 04/01/2024 | 24,94 | 24,56 | 24,70 | 24,82 | 145.274 | 24,66 | 3.601.214 | 714 |
| 03/01/2024 | 25,04 | 24,60 | 25,04 | 24,66 | 147.881 | 25,10 | 3.650.801 | 745 |
| 02/01/2024 | 25,60 | 24,90 | 25,10 | 25,10 | 85.958 | 25,12 | 2.161.398 | 850 |
| 29/12/2023 | 25,24 | 24,66 | 24,96 | 25,12 | 81.304 | 24,90 | 2.036.867 | 648 |
| 27/12/2023 | 25,06 | 24,40 | 24,66 | 24,44 | 101.567 | 25,10 | 2.502.346 | 1.064 |
| 22/12/2023 | 25,20 | 24,76 | 24,84 | 25,10 | 93.020 | 25,06 | 2.318.731 | 635 |
| 21/12/2023 | 25,20 | 24,88 | 25,16 | 25,06 | 56.399 | 25,20 | 1.412.085 | 600 |
| 20/12/2023 | 25,20 | 24,50 | 24,50 | 25,20 | 203.659 | 24,50 | 5.080.339 | 1.323 |
| 19/12/2023 | 24,98 | 24,32 | 24,72 | 24,50 | 113.532 | 24,82 | 2.797.100 | 1.330 |
| 18/12/2023 | 25,30 | 24,62 | 25,20 | 24,82 | 97.670 | 25,40 | 2.434.332 | 1.128 |
| 15/12/2023 | 25,76 | 25,20 | 25,76 | 25,40 | 264.738 | 25,76 | 6.741.141 | 750 |
| 14/12/2023 | 25,78 | 25,50 | 25,76 | 25,76 | 117.201 | 25,58 | 3.011.118 | 832 |
| 13/12/2023 | 25,92 | 25,50 | 25,92 | 25,58 | 93.350 | 25,82 | 2.395.947 | 902 |
| 12/12/2023 | 25,82 | 25,50 | 25,62 | 25,82 | 160.063 | 25,50 | 4.110.124 | 1.357 |
| 11/12/2023 | 25,60 | 25,32 | 25,60 | 25,50 | 100.889 | 25,50 | 2.572.639 | 1.241 |
| 08/12/2023 | 25,50 | 24,90 | 25,00 | 25,50 | 147.991 | 25,00 | 3.741.144 | 1.427 |
| 07/12/2023 | 25,04 | 24,26 | 24,26 | 25,00 | 327.605 | 24,22 | 8.119.890 | 1.254 |
| 06/12/2023 | 24,72 | 24,00 | 24,72 | 24,22 | 297.191 | 24,54 | 7.210.741 | 1.334 |
| 05/12/2023 | 24,80 | 24,28 | 24,44 | 24,54 | 93.133 | 24,64 | 2.283.372 | 900 |
| 04/12/2023 | 25,06 | 24,64 | 25,02 | 24,64 | 86.992 | 24,94 | 2.152.279 | 872 |
| 01/12/2023 | 24,96 | 23,60 | 23,60 | 24,94 | 236.734 | 24,04 | 5.748.974 | 2.029 |
| 30/11/2023 | 24,04 | 23,68 | 24,00 | 24,04 | 1.110.311 | 24,00 | 26.616.647 | 2.859 |
| 29/11/2023 | 24,26 | 23,84 | 23,84 | 24,00 | 494.393 | 23,98 | 11.878.234 | 3.010 |
| 28/11/2023 | 24,40 | 23,64 | 24,20 | 23,98 | 514.705 | 24,18 | 12.301.609 | 3.199 |
| 27/11/2023 | 24,82 | 23,92 | 24,82 | 24,18 | 310.418 | 24,78 | 7.543.511 | 2.528 |
| 24/11/2023 | 25,02 | 24,72 | 24,94 | 24,78 | 152.471 | 25,08 | 3.791.708 | 1.302 |
| 23/11/2023 | 25,36 | 24,88 | 25,36 | 25,08 | 147.371 | 26,10 | 3.687.470 | 1.457 |
| 22/11/2023 | 26,32 | 25,98 | 25,98 | 26,10 | 210.960 | 25,80 | 5.513.887 | 2.373 |
| 21/11/2023 | 26,88 | 25,72 | 26,42 | 25,80 | 262.521 | 26,42 | 6.852.533 | 2.696 |
| 20/11/2023 | 27,04 | 26,42 | 27,04 | 26,42 | 138.767 | 26,64 | 3.688.307 | 1.383 |
| 17/11/2023 | 27,12 | 26,50 | 26,94 | 26,64 | 131.246 | 26,70 | 3.516.444 | 1.225 |
| 16/11/2023 | 26,74 | 26,28 | 26,28 | 26,70 | 94.320 | 26,28 | 2.509.357 | 952 |
| 15/11/2023 | 26,78 | 26,14 | 26,20 | 26,28 | 272.041 | 26,20 | 7.163.397 | 1.189 |
| 14/11/2023 | 26,78 | 25,76 | 25,76 | 26,20 | 174.551 | 25,96 | 4.588.035 | 1.914 |
| 13/11/2023 | 26,50 | 25,90 | 25,98 | 25,96 | 101.379 | 25,98 | 2.640.861 | 1.182 |
| 10/11/2023 | 26,76 | 25,98 | 26,76 | 25,98 | 124.562 | 26,76 | 3.262.514 | 1.287 |
| 09/11/2023 | 27,20 | 26,50 | 26,50 | 26,76 | 265.353 | 26,50 | 7.106.952 | 2.014 |
| 08/11/2023 | 27,20 | 26,50 | 27,10 | 26,50 | 116.910 | 27,10 | 3.121.380 | 1.196 |
| 07/11/2023 | 27,10 | 26,58 | 26,74 | 27,10 | 210.929 | 26,72 | 5.678.232 | 1.834 |
| 06/11/2023 | 26,72 | 25,92 | 25,92 | 26,72 | 208.605 | 25,92 | 5.541.761 | 1.679 |
| 03/11/2023 | 26,14 | 25,70 | 25,70 | 25,92 | 276.517 | 25,50 | 7.155.940 | 2.494 |
| 02/11/2023 | 25,50 | 24,72 | 24,72 | 25,50 | 680.658 | 24,72 | 17.014.604 | 4.054 |
| 01/11/2023 | 25,24 | 24,72 | 24,86 | 24,72 | 286.661 | 24,86 | 7.121.017 | 2.096 |
| 31/10/2023 | 25,40 | 24,76 | 24,80 | 24,86 | 194.851 | 25,00 | 4.850.568 | 1.585 |
| 30/10/2023 | 25,46 | 24,90 | 25,38 | 25,00 | 61.031 | 24,82 | 1.532.624 | 702 |
| 27/10/2023 | 26,40 | 24,82 | 26,40 | 24,82 | 221.973 | 25,82 | 5.570.654 | 2.204 |
| 26/10/2023 | 26,50 | 25,72 | 26,16 | 25,82 | 201.321 | 26,42 | 5.249.667 | 1.635 |
| 25/10/2023 | 26,64 | 26,12 | 26,40 | 26,42 | 259.630 | 26,30 | 6.843.644 | 1.262 |
| 24/10/2023 | 26,30 | 25,80 | 25,90 | 26,30 | 295.370 | 25,78 | 7.729.956 | 1.492 |
| 23/10/2023 | 25,88 | 24,62 | 24,62 | 25,78 | 130.176 | 24,62 | 3.335.072 | 1.359 |
| 20/10/2023 | 24,88 | 24,10 | 24,58 | 24,62 | 93.341 | 24,52 | 2.303.611 | 1.027 |
| 19/10/2023 | 24,86 | 23,90 | 23,90 | 24,52 | 160.491 | 23,90 | 3.934.623 | 1.174 |
| 18/10/2023 | 24,20 | 23,70 | 23,70 | 23,90 | 189.049 | 24,00 | 4.538.710 | 1.282 |
| 17/10/2023 | 24,52 | 23,80 | 24,22 | 24,00 | 138.137 | 24,00 | 3.326.554 | 1.423 |
| 16/10/2023 | 24,32 | 23,60 | 23,60 | 24,00 | 253.846 | 24,06 | 6.098.843 | 1.715 |
| 13/10/2023 | 25,04 | 23,90 | 24,90 | 24,06 | 303.112 | 25,32 | 7.342.417 | 2.541 |
| 12/10/2023 | 25,96 | 24,92 | 25,80 | 25,32 | 263.645 | 25,32 | 6.697.037 | 2.394 |
| 11/10/2023 | 25,88 | 24,92 | 25,26 | 25,32 | 245.572 | 25,00 | 6.218.904 | 1.579 |
| 10/10/2023 | 25,18 | 24,50 | 24,96 | 25,00 | 128.286 | 24,40 | 3.202.628 | 1.293 |
| 09/10/2023 | 25,18 | 24,22 | 24,26 | 24,40 | 189.184 | 24,98 | 4.645.035 | 1.322 |
| 05/10/2023 | 25,26 | 24,70 | 25,26 | 25,00 | 182.334 | 24,78 | 4.552.543 | 1.151 |
| 04/10/2023 | 25,72 | 24,74 | 25,06 | 24,78 | 182.251 | 25,06 | 4.537.511 | 1.297 |
| 03/10/2023 | 26,10 | 24,90 | 25,80 | 25,06 | 193.943 | 25,78 | 4.926.450 | 1.095 |
| 02/10/2023 | 26,34 | 25,62 | 26,32 | 25,78 | 207.241 | 26,00 | 5.383.100 | 870 |
| 29/09/2023 | 26,12 | 25,08 | 25,16 | 26,00 | 301.946 | 25,18 | 7.781.555 | 1.495 |
| 28/09/2023 | 25,78 | 24,90 | 25,36 | 25,18 | 205.430 | 25,60 | 5.191.069 | 1.479 |
| 27/09/2023 | 26,06 | 25,08 | 25,78 | 25,60 | 156.308 | 25,70 | 4.007.444 | 1.814 |
| 21/09/2023 | 25,70 | 24,50 | 24,80 | 25,36 | 294.905 | 24,80 | 7.457.626 | 2.219 |
| 20/09/2023 | 26,04 | 24,40 | 26,00 | 24,80 | 620.308 | 26,12 | 15.726.126 | 2.705 |
| 19/09/2023 | 27,16 | 25,70 | 27,08 | 26,12 | 161.784 | 27,08 | 4.249.065 | 950 |
| 18/09/2023 | 28,00 | 26,76 | 27,70 | 27,08 | 164.504 | 27,70 | 4.503.707 | 802 |
| 14/09/2023 | 27,66 | 26,88 | 27,50 | 27,32 | 97.688 | 27,34 | 2.668.996 | 918 |
| 13/09/2023 | 27,68 | 26,70 | 27,40 | 27,34 | 118.519 | 27,50 | 3.224.375 | 1.431 |
| 12/09/2023 | 28,26 | 27,26 | 28,02 | 27,50 | 264.350 | 28,02 | 7.276.279 | 1.673 |
| 11/09/2023 | 28,32 | 27,70 | 27,70 | 28,02 | 2.178.026 | 27,70 | 61.047.857 | 1.405 |
| 08/09/2023 | 27,88 | 27,16 | 27,50 | 27,70 | 150.096 | 27,44 | 4.153.879 | 1.199 |
| 07/09/2023 | 27,90 | 27,04 | 27,10 | 27,44 | 173.619 | 27,10 | 4.767.124 | 1.300 |
| 06/09/2023 | 27,12 | 26,52 | 27,10 | 27,10 | 142.503 | 26,74 | 3.830.671 | 1.187 |
| 05/09/2023 | 27,92 | 26,54 | 27,92 | 26,74 | 195.087 | 27,02 | 5.262.968 | 1.641 |
| 04/09/2023 | 28,80 | 27,02 | 28,80 | 27,02 | 114.615 | 28,42 | 3.162.387 | 1.026 |
| 31/08/2023 | 29,02 | 28,00 | 29,02 | 28,52 | 510.497 | 28,70 | 14.554.741 | 1.148 |
| 30/08/2023 | 29,08 | 28,66 | 29,08 | 28,70 | 35.270 | 29,00 | 1.015.285 | 445 |
| 29/08/2023 | 29,00 | 28,64 | 28,80 | 29,00 | 258.400 | 29,00 | 7.488.344 | 631 |
| 28/08/2023 | 29,00 | 28,72 | 28,90 | 29,00 | 88.396 | 28,54 | 2.559.560 | 882 |
| 25/08/2023 | 28,60 | 28,42 | 28,56 | 28,54 | 108.363 | 28,44 | 3.089.286 | 1.124 |
| 24/08/2023 | 28,74 | 28,36 | 28,68 | 28,44 | 210.037 | 28,58 | 5.988.916 | 1.837 |
| 22/08/2023 | 29,20 | 28,00 | 28,12 | 29,00 | 319.464 | 28,12 | 9.251.038 | 2.641 |
| 21/08/2023 | 28,20 | 27,06 | 27,06 | 28,12 | 647.289 | 27,06 | 18.028.782 | 984 |
| 18/08/2023 | 27,24 | 26,44 | 26,44 | 27,06 | 165.027 | 27,00 | 4.464.046 | 1.242 |
| 17/08/2023 | 27,30 | 26,56 | 27,10 | 27,00 | 151.862 | 27,10 | 4.104.873 | 1.203 |
| 16/08/2023 | 27,34 | 26,36 | 26,80 | 27,10 | 114.021 | 26,36 | 3.087.255 | 1.039 |
| 14/08/2023 | 26,82 | 25,74 | 26,42 | 26,36 | 954.797 | 26,02 | 25.271.924 | 1.129 |
| 11/08/2023 | 26,42 | 25,92 | 26,16 | 26,02 | 154.521 | 26,30 | 4.023.560 | 1.153 |
| 10/08/2023 | 26,70 | 26,12 | 26,70 | 26,30 | 205.596 | 26,30 | 5.414.718 | 1.090 |
| 09/08/2023 | 26,70 | 25,90 | 26,70 | 26,30 | 213.047 | 26,50 | 5.633.894 | 693 |
| 07/08/2023 | 26,84 | 26,32 | 26,40 | 26,44 | 516.880 | 26,40 | 13.686.306 | 1.195 |
| 04/08/2023 | 26,96 | 26,36 | 26,62 | 26,40 | 200.073 | 26,62 | 5.299.740 | 955 |
| 03/08/2023 | 27,00 | 26,44 | 27,00 | 26,62 | 248.099 | 26,60 | 6.604.637 | 1.993 |
| 02/08/2023 | 26,96 | 26,54 | 26,88 | 26,60 | 235.322 | 26,96 | 6.270.749 | 1.798 |
| 01/08/2023 | 27,20 | 26,32 | 27,14 | 26,96 | 218.564 | 27,14 | 5.854.497 | 2.452 |
| 28/07/2023 | 27,70 | 27,36 | 27,50 | 27,58 | 300.024 | 27,50 | 8.247.726 | 1.895 |
| 27/07/2023 | 28,06 | 27,22 | 27,22 | 27,50 | 98.624 | 27,44 | 2.734.793 | 795 |
| 26/07/2023 | 27,70 | 27,32 | 27,66 | 27,44 | 168.069 | 27,68 | 4.617.223 | 1.492 |
| 25/07/2023 | 28,08 | 27,54 | 28,08 | 27,68 | 139.358 | 28,08 | 3.867.456 | 818 |
| 24/07/2023 | 28,32 | 27,90 | 27,90 | 28,08 | 142.949 | 28,08 | 4.011.546 | 920 |
| 20/07/2023 | 28,46 | 27,90 | 27,90 | 28,20 | 130.002 | 27,90 | 3.661.553 | 821 |
| 19/07/2023 | 28,78 | 27,70 | 28,00 | 27,90 | 226.129 | 27,60 | 6.360.926 | 1.694 |
| 18/07/2023 | 27,96 | 27,22 | 27,62 | 27,60 | 332.200 | 27,62 | 9.161.015 | 1.316 |
| 17/07/2023 | 27,64 | 27,20 | 27,22 | 27,62 | 260.114 | 27,46 | 7.141.667 | 796 |
| 14/07/2023 | 27,70 | 27,18 | 27,50 | 27,46 | 363.952 | 27,50 | 10.003.348 | 1.400 |
| 13/07/2023 | 28,12 | 27,28 | 27,90 | 27,50 | 980.781 | 27,40 | 27.249.507 | 1.631 |
| 12/07/2023 | 27,42 | 26,88 | 27,34 | 27,40 | 316.198 | 27,08 | 8.625.606 | 1.163 |
| 11/07/2023 | 27,94 | 26,50 | 26,58 | 27,08 | 342.173 | 26,50 | 9.344.317 | 1.210 |
| 10/07/2023 | 26,52 | 25,56 | 25,98 | 26,50 | 94.366 | 25,78 | 2.489.954 | 425 |
| 06/07/2023 | 26,30 | 25,46 | 26,20 | 26,00 | 209.217 | 26,38 | 5.433.256 | 1.477 |
| 05/07/2023 | 26,66 | 26,00 | 26,10 | 26,38 | 118.401 | 26,46 | 3.117.111 | 1.149 |
| 04/07/2023 | 26,60 | 25,60 | 26,00 | 26,46 | 167.207 | 26,00 | 4.383.915 | 948 |
| 03/07/2023 | 26,18 | 25,34 | 25,50 | 26,00 | 224.762 | 25,20 | 5.787.342 | 1.005 |
| 29/06/2023 | 25,20 | 24,00 | 24,18 | 25,00 | 193.581 | 24,00 | 4.816.801 | 788 |
| 28/06/2023 | 24,18 | 23,16 | 23,16 | 24,00 | 173.092 | 23,16 | 4.143.369 | 1.026 |
| 27/06/2023 | 24,14 | 23,10 | 24,14 | 23,16 | 138.942 | 23,26 | 3.229.524 | 1.014 |
| 22/06/2023 | 24,30 | 23,44 | 23,44 | 23,94 | 90.677 | 24,00 | 2.164.746 | 760 |
| 21/06/2023 | 24,34 | 23,62 | 23,62 | 24,00 | 289.827 | 24,00 | 6.945.976 | 1.345 |
| 20/06/2023 | 24,84 | 23,70 | 24,40 | 24,00 | 160.124 | 24,40 | 3.853.973 | 976 |
| 19/06/2023 | 24,82 | 24,10 | 24,50 | 24,40 | 54.129 | 24,96 | 1.320.807 | 566 |
| 16/06/2023 | 25,64 | 24,50 | 25,10 | 24,96 | 602.634 | 25,02 | 15.124.114 | 1.522 |
| 14/06/2023 | 24,96 | 24,38 | 24,56 | 24,92 | 228.219 | 24,20 | 5.648.011 | 1.271 |
| 12/06/2023 | 24,44 | 24,08 | 24,42 | 24,16 | 283.746 | 24,42 | 6.890.142 | 1.644 |
| 09/06/2023 | 24,78 | 24,00 | 24,00 | 24,42 | 425.204 | 24,00 | 10.400.362 | 1.219 |
| 08/06/2023 | 24,00 | 23,74 | 24,00 | 24,00 | 819.717 | 23,72 | 19.580.779 | 1.068 |
| 31/05/2023 | 22,20 | 21,66 | 22,20 | 21,70 | 619.494 | 22,20 | 13.476.449 | 2.223 |
| 26/05/2023 | 22,20 | 21,92 | 21,98 | 21,92 | 133.391 | 21,98 | 2.945.221 | 856 |
| 24/05/2023 | 22,86 | 22,32 | 22,86 | 22,32 | 143.513 | 22,50 | 3.220.502 | 1.158 |
| 22/05/2023 | 23,40 | 22,50 | 22,98 | 23,00 | 496.656 | 22,00 | 11.476.096 | 2.042 |
| 17/05/2023 | 22,44 | 21,84 | 21,98 | 22,00 | 190.722 | 21,96 | 4.225.529 | 1.633 |
| 16/05/2023 | 22,60 | 21,96 | 22,60 | 21,96 | 147.580 | 22,36 | 3.265.049 | 1.020 |
| 15/05/2023 | 22,80 | 22,32 | 22,70 | 22,36 | 285.706 | 22,70 | 6.441.616 | 1.063 |
| 12/05/2023 | 22,82 | 22,44 | 22,82 | 22,70 | 117.962 | 22,60 | 2.682.029 | 709 |
| 10/05/2023 | 22,72 | 22,14 | 22,34 | 22,66 | 334.227 | 22,34 | 7.472.479 | 1.315 |
| 08/05/2023 | 22,10 | 21,68 | 22,06 | 21,90 | 173.616 | 22,06 | 3.805.001 | 1.192 |
| 05/05/2023 | 22,06 | 21,26 | 21,36 | 22,06 | 122.679 | 21,30 | 2.666.601 | 704 |
| 04/05/2023 | 21,32 | 20,84 | 20,84 | 21,30 | 246.938 | 21,30 | 5.227.148 | 752 |
| 02/05/2023 | 21,26 | 20,72 | 21,26 | 21,02 | 84.983 | 20,90 | 1.780.402 | 505 |
| 28/04/2023 | 21,26 | 20,82 | 21,00 | 20,90 | 76.971 | 21,00 | 1.608.364 | 459 |
| 26/04/2023 | 21,32 | 20,86 | 21,32 | 21,14 | 242.015 | 21,36 | 5.080.927 | 1.071 |
| 25/04/2023 | 21,48 | 21,04 | 21,04 | 21,36 | 144.515 | 21,60 | 3.079.123 | 960 |
| 24/04/2023 | 21,60 | 21,28 | 21,58 | 21,60 | 119.813 | 21,28 | 2.575.054 | 825 |
| 21/04/2023 | 21,28 | 20,64 | 20,98 | 21,28 | 240.053 | 20,90 | 5.054.396 | 561 |
| 19/04/2023 | 21,20 | 20,60 | 21,00 | 21,14 | 301.597 | 21,00 | 6.347.603 | 1.454 |
| 18/04/2023 | 21,38 | 20,94 | 21,10 | 21,00 | 379.953 | 21,00 | 8.032.626 | 2.101 |
| 13/04/2023 | 21,32 | 20,62 | 20,78 | 21,00 | 288.776 | 20,44 | 6.047.452 | 1.582 |
| 12/04/2023 | 20,82 | 19,80 | 20,00 | 20,44 | 519.425 | 19,64 | 10.588.299 | 3.081 |
| 04/04/2023 | 19,64 | 19,36 | 19,64 | 19,38 | 84.145 | 19,55 | 1.638.501 | 685 |
| 03/04/2023 | 19,64 | 19,31 | 19,57 | 19,55 | 66.064 | 19,50 | 1.290.792 | 471 |
| 31/03/2023 | 19,58 | 19,35 | 19,57 | 19,50 | 140.558 | 19,43 | 2.740.651 | 779 |
| 30/03/2023 | 19,62 | 19,22 | 19,22 | 19,43 | 127.375 | 19,30 | 2.473.088 | 825 |
| 29/03/2023 | 19,30 | 18,90 | 19,07 | 19,30 | 201.535 | 19,13 | 3.869.713 | 979 |
| 28/03/2023 | 19,47 | 19,00 | 19,46 | 19,13 | 169.281 | 19,20 | 3.240.986 | 1.387 |
| 27/03/2023 | 19,33 | 18,58 | 18,58 | 19,20 | 144.493 | 18,67 | 2.762.939 | 1.042 |
| 24/03/2023 | 19,66 | 18,67 | 19,66 | 18,67 | 186.350 | 19,50 | 3.523.772 | 1.486 |
| 23/03/2023 | 19,56 | 19,02 | 19,30 | 19,50 | 334.070 | 19,30 | 6.460.716 | 1.609 |
| 22/03/2023 | 20,04 | 19,30 | 19,95 | 19,30 | 189.356 | 19,72 | 3.703.181 | 1.277 |
| 21/03/2023 | 20,36 | 19,70 | 20,36 | 19,72 | 190.587 | 21,18 | 3.803.299 | 1.509 |
| 20/03/2023 | 21,52 | 21,00 | 21,30 | 21,18 | 224.082 | 21,36 | 4.756.832 | 1.713 |
| 17/03/2023 | 21,80 | 20,92 | 20,92 | 21,36 | 529.292 | 20,94 | 11.358.985 | 1.950 |
| 16/03/2023 | 21,54 | 20,48 | 20,66 | 20,94 | 316.880 | 20,66 | 6.676.620 | 1.976 |
| 15/03/2023 | 21,12 | 20,30 | 20,98 | 20,66 | 333.816 | 20,98 | 6.957.558 | 1.779 |
| 14/03/2023 | 21,20 | 20,88 | 21,20 | 20,98 | 361.071 | 21,14 | 7.590.465 | 1.820 |
| 13/03/2023 | 21,50 | 20,60 | 20,70 | 21,14 | 291.800 | 21,00 | 6.146.210 | 1.329 |
| 10/03/2023 | 21,54 | 20,96 | 21,38 | 21,00 | 383.734 | 21,60 | 8.147.050 | 1.247 |
| 09/03/2023 | 22,06 | 20,98 | 21,00 | 21,60 | 730.314 | 20,98 | 15.782.090 | 4.190 |
| 08/03/2023 | 21,10 | 20,00 | 20,00 | 20,98 | 508.893 | 20,00 | 10.634.135 | 2.136 |
| 07/03/2023 | 20,44 | 19,54 | 19,80 | 20,00 | 231.742 | 20,00 | 4.631.057 | 1.272 |
| 06/03/2023 | 20,36 | 19,72 | 20,24 | 20,00 | 257.110 | 20,24 | 5.137.823 | 1.704 |
| 03/03/2023 | 20,36 | 19,24 | 19,30 | 20,24 | 375.694 | 19,50 | 7.542.030 | 2.301 |
| 02/03/2023 | 19,50 | 18,62 | 18,65 | 19,50 | 421.346 | 18,89 | 8.076.888 | 2.255 |
| 01/03/2023 | 19,18 | 18,70 | 18,90 | 18,89 | 191.684 | 18,86 | 3.623.806 | 1.483 |
| 28/02/2023 | 19,23 | 18,75 | 19,22 | 18,86 | 894.647 | 19,23 | 16.871.383 | 3.134 |
| 24/02/2023 | 19,40 | 19,10 | 19,30 | 19,23 | 416.897 | 19,30 | 8.018.323 | 801 |
| 23/02/2023 | 19,40 | 18,78 | 19,18 | 19,30 | 157.903 | 18,76 | 3.026.480 | 1.545 |
| 22/02/2023 | 19,67 | 18,76 | 19,00 | 18,76 | 313.618 | 19,00 | 5.994.459 | 2.668 |
| 21/02/2023 | 19,01 | 18,67 | 19,00 | 19,00 | 95.931 | 18,90 | 1.810.633 | 759 |
| 20/02/2023 | 18,97 | 18,80 | 18,80 | 18,90 | 92.009 | 18,68 | 1.737.613 | 707 |
| 17/02/2023 | 18,98 | 18,50 | 18,77 | 18,68 | 266.356 | 18,77 | 4.987.556 | 1.197 |
| 16/02/2023 | 18,84 | 18,50 | 18,80 | 18,77 | 196.534 | 18,80 | 3.675.942 | 1.265 |
| 15/02/2023 | 18,80 | 18,39 | 18,70 | 18,80 | 240.524 | 18,80 | 4.472.956 | 1.572 |
| 14/02/2023 | 19,22 | 18,44 | 19,22 | 18,80 | 498.975 | 18,90 | 9.339.962 | 2.765 |
| 13/02/2023 | 19,36 | 18,83 | 18,92 | 18,90 | 314.878 | 18,73 | 6.016.290 | 2.052 |
| 10/02/2023 | 19,36 | 18,63 | 19,00 | 18,73 | 319.901 | 19,00 | 6.031.041 | 1.761 |
| 09/02/2023 | 19,49 | 18,35 | 18,40 | 19,00 | 494.334 | 17,90 | 9.333.233 | 2.045 |
| 08/02/2023 | 17,94 | 17,63 | 17,70 | 17,90 | 143.686 | 17,80 | 2.566.165 | 1.011 |
| 07/02/2023 | 17,82 | 16,88 | 16,90 | 17,80 | 465.620 | 16,90 | 8.146.472 | 2.265 |
| 06/02/2023 | 17,11 | 16,65 | 16,65 | 16,90 | 271.944 | 16,81 | 4.595.799 | 1.647 |
| 03/02/2023 | 16,93 | 16,38 | 16,50 | 16,81 | 350.641 | 16,50 | 5.850.540 | 1.983 |
| 02/02/2023 | 16,57 | 16,25 | 16,30 | 16,50 | 453.592 | 16,30 | 7.457.879 | 1.516 |
| 01/02/2023 | 16,69 | 16,30 | 16,69 | 16,30 | 144.754 | 16,48 | 2.371.262 | 1.062 |
| 31/01/2023 | 17,08 | 16,35 | 17,08 | 16,48 | 260.049 | 16,97 | 4.297.143 | 1.534 |
| 30/01/2023 | 16,97 | 16,56 | 16,77 | 16,97 | 190.717 | 16,77 | 3.203.038 | 1.054 |
| 27/01/2023 | 16,88 | 16,51 | 16,88 | 16,77 | 165.901 | 16,51 | 2.769.150 | 843 |
| 26/01/2023 | 16,86 | 16,44 | 16,59 | 16,51 | 142.882 | 16,43 | 2.374.957 | 892 |
| 25/01/2023 | 16,43 | 16,07 | 16,30 | 16,43 | 75.113 | 16,30 | 1.223.475 | 746 |
| 24/01/2023 | 16,69 | 16,14 | 16,69 | 16,30 | 212.821 | 16,40 | 3.473.084 | 1.251 |
| 23/01/2023 | 16,88 | 16,31 | 16,60 | 16,40 | 74.535 | 16,60 | 1.231.118 | 949 |
| 20/01/2023 | 16,60 | 16,10 | 16,25 | 16,60 | 67.771 | 16,17 | 1.110.284 | 634 |
| 19/01/2023 | 16,61 | 15,88 | 16,60 | 16,17 | 104.005 | 16,70 | 1.682.607 | 904 |
| 18/01/2023 | 16,81 | 16,61 | 16,75 | 16,70 | 466.742 | 16,70 | 7.794.511 | 615 |
| 17/01/2023 | 16,95 | 16,48 | 16,70 | 16,70 | 108.390 | 16,67 | 1.814.790 | 1.168 |
| 16/01/2023 | 16,67 | 16,34 | 16,35 | 16,67 | 79.444 | 16,34 | 1.316.888 | 545 |
| 13/01/2023 | 16,78 | 16,34 | 16,70 | 16,34 | 164.325 | 16,70 | 2.719.518 | 1.381 |
| 12/01/2023 | 16,70 | 16,35 | 16,50 | 16,70 | 197.253 | 16,50 | 3.258.926 | 986 |
| 11/01/2023 | 16,50 | 15,80 | 15,84 | 16,50 | 395.306 | 15,84 | 6.438.165 | 1.921 |
| 10/01/2023 | 16,01 | 15,63 | 15,71 | 15,84 | 410.553 | 15,86 | 6.494.261 | 1.535 |
| 09/01/2023 | 16,05 | 15,61 | 15,81 | 15,86 | 178.719 | 15,87 | 2.820.497 | 1.351 |
| 05/01/2023 | 15,97 | 15,61 | 15,61 | 15,87 | 105.778 | 15,61 | 1.672.678 | 685 |
| 04/01/2023 | 16,00 | 15,61 | 15,93 | 15,61 | 83.442 | 15,93 | 1.310.909 | 627 |
| 03/01/2023 | 16,10 | 15,88 | 16,00 | 15,93 | 77.469 | 15,94 | 1.236.013 | 523 |
| 02/01/2023 | 16,14 | 15,91 | 16,14 | 15,94 | 11.484 | 15,98 | 183.855 | 122 |
| 30/12/2022 | 15,98 | 15,70 | 15,70 | 15,98 | 38.668 | 15,70 | 615.951 | 414 |
| 29/12/2022 | 15,82 | 15,40 | 15,49 | 15,70 | 28.460 | 15,57 | 445.057 | 288 |
| 28/12/2022 | 15,66 | 15,46 | 15,57 | 15,57 | 75.316 | 15,68 | 1.170.773 | 810 |
| 27/12/2022 | 15,79 | 15,63 | 15,72 | 15,68 | 6.842 | 15,63 | 107.487 | 100 |
| 23/12/2022 | 15,77 | 15,61 | 15,75 | 15,63 | 13.894 | 15,80 | 218.021 | 145 |
| 22/12/2022 | 15,88 | 15,46 | 15,82 | 15,80 | 60.394 | 15,72 | 950.997 | 429 |
| 21/12/2022 | 15,88 | 15,22 | 15,88 | 15,72 | 82.370 | 15,52 | 1.281.324 | 835 |
| 20/12/2022 | 15,81 | 15,37 | 15,80 | 15,52 | 78.678 | 15,80 | 1.226.653 | 639 |
| 19/12/2022 | 15,87 | 15,43 | 15,51 | 15,80 | 76.904 | 15,74 | 1.211.395 | 518 |
| 16/12/2022 | 15,99 | 15,46 | 15,71 | 15,74 | 276.218 | 15,73 | 4.337.243 | 1.139 |
| 15/12/2022 | 15,95 | 15,68 | 15,80 | 15,73 | 105.444 | 16,00 | 1.665.903 | 1.061 |
| 14/12/2022 | 16,12 | 15,11 | 15,36 | 16,00 | 309.098 | 15,06 | 4.898.073 | 2.428 |
| 13/12/2022 | 15,30 | 14,95 | 15,14 | 15,06 | 209.044 | 14,88 | 3.157.232 | 1.034 |
| 12/12/2022 | 15,09 | 14,86 | 14,87 | 14,88 | 71.345 | 15,16 | 1.064.550 | 641 |
| 09/12/2022 | 15,30 | 15,00 | 15,30 | 15,16 | 117.580 | 15,30 | 1.779.384 | 850 |
| 08/12/2022 | 15,39 | 15,18 | 15,19 | 15,30 | 112.052 | 15,21 | 1.716.505 | 771 |
| 07/12/2022 | 15,28 | 14,94 | 15,20 | 15,21 | 292.692 | 15,15 | 4.444.856 | 1.614 |
| 06/12/2022 | 15,20 | 14,80 | 14,92 | 15,15 | 161.750 | 14,79 | 2.434.666 | 978 |
| 05/12/2022 | 15,00 | 14,71 | 14,98 | 14,79 | 191.013 | 14,98 | 2.828.652 | 1.352 |
| 02/12/2022 | 15,41 | 14,90 | 15,41 | 14,98 | 268.597 | 15,21 | 4.067.149 | 1.929 |
| 01/12/2022 | 15,43 | 15,02 | 15,19 | 15,21 | 420.612 | 15,19 | 6.406.743 | 1.889 |
| 30/11/2022 | 15,35 | 14,98 | 15,19 | 15,19 | 1.533.787 | 14,97 | 23.308.394 | 2.621 |
| 29/11/2022 | 15,25 | 14,89 | 15,02 | 14,97 | 255.735 | 14,89 | 3.839.236 | 2.204 |
| 28/11/2022 | 15,07 | 14,86 | 15,02 | 14,89 | 131.505 | 15,02 | 1.963.467 | 1.233 |
| 25/11/2022 | 15,20 | 14,78 | 14,96 | 15,02 | 163.764 | 14,96 | 2.453.467 | 1.214 |
| 24/11/2022 | 15,15 | 14,87 | 15,00 | 14,96 | 70.644 | 14,90 | 1.060.448 | 710 |
| 23/11/2022 | 15,19 | 14,80 | 14,80 | 14,90 | 147.544 | 14,80 | 2.211.916 | 1.198 |
| 22/11/2022 | 15,20 | 14,80 | 15,17 | 14,80 | 166.441 | 15,04 | 2.479.552 | 1.608 |
| 21/11/2022 | 15,33 | 14,99 | 15,09 | 15,04 | 164.930 | 15,07 | 2.502.998 | 1.589 |
| 18/11/2022 | 15,07 | 14,30 | 14,60 | 15,07 | 227.217 | 14,50 | 3.368.119 | 1.239 |
| 17/11/2022 | 14,75 | 14,43 | 14,43 | 14,50 | 215.788 | 14,43 | 3.138.911 | 1.188 |
| 16/11/2022 | 15,05 | 14,28 | 14,83 | 14,43 | 286.140 | 14,83 | 4.196.855 | 2.044 |
| 15/11/2022 | 15,10 | 14,83 | 15,00 | 14,83 | 155.688 | 14,85 | 2.330.989 | 1.305 |
| 14/11/2022 | 15,09 | 14,85 | 14,92 | 14,85 | 139.821 | 14,92 | 2.088.736 | 1.265 |
| 11/11/2022 | 15,35 | 14,86 | 15,12 | 14,92 | 220.543 | 15,19 | 3.321.741 | 1.500 |
| 10/11/2022 | 15,31 | 14,95 | 15,02 | 15,19 | 237.124 | 15,22 | 3.587.109 | 1.520 |
| 09/11/2022 | 15,22 | 14,60 | 14,71 | 15,22 | 175.151 | 14,73 | 2.640.401 | 845 |
| 08/11/2022 | 15,04 | 14,73 | 14,84 | 14,73 | 162.895 | 15,00 | 2.417.346 | 1.139 |
| 07/11/2022 | 15,00 | 14,79 | 15,00 | 15,00 | 213.304 | 15,00 | 3.190.505 | 1.333 |
| 04/11/2022 | 15,00 | 14,07 | 14,07 | 15,00 | 453.473 | 14,07 | 6.648.490 | 3.228 |
| 03/11/2022 | 14,07 | 13,82 | 13,90 | 14,07 | 221.794 | 14,15 | 3.091.206 | 1.174 |
| 02/11/2022 | 14,37 | 13,91 | 14,37 | 14,15 | 196.800 | 14,27 | 2.763.111 | 1.507 |
| 01/11/2022 | 14,54 | 14,14 | 14,47 | 14,27 | 87.099 | 14,39 | 1.249.005 | 688 |
| 31/10/2022 | 14,39 | 13,77 | 13,93 | 14,39 | 461.691 | 13,86 | 6.565.054 | 2.319 |
| 27/10/2022 | 14,00 | 13,71 | 14,00 | 13,86 | 258.499 | 13,92 | 3.569.839 | 1.534 |
| 26/10/2022 | 14,04 | 13,84 | 13,94 | 13,92 | 378.748 | 13,73 | 5.295.742 | 1.461 |
| 25/10/2022 | 13,90 | 13,61 | 13,90 | 13,73 | 161.907 | 13,91 | 2.220.462 | 990 |
| 24/10/2022 | 13,91 | 13,63 | 13,69 | 13,91 | 134.124 | 13,61 | 1.848.099 | 916 |
| 21/10/2022 | 13,75 | 13,53 | 13,75 | 13,61 | 124.664 | 13,75 | 1.695.296 | 985 |
| 20/10/2022 | 13,78 | 13,42 | 13,78 | 13,75 | 158.470 | 13,73 | 2.151.513 | 1.376 |
| 19/10/2022 | 13,82 | 13,58 | 13,82 | 13,73 | 148.758 | 13,82 | 2.038.413 | 775 |
| 18/10/2022 | 14,08 | 13,66 | 13,94 | 13,82 | 264.780 | 13,82 | 3.672.252 | 969 |
| 17/10/2022 | 13,92 | 13,70 | 13,76 | 13,82 | 157.771 | 13,71 | 2.179.237 | 1.320 |
| 14/10/2022 | 13,74 | 13,35 | 13,35 | 13,71 | 489.950 | 13,47 | 6.685.674 | 1.465 |
| 13/10/2022 | 13,66 | 13,29 | 13,66 | 13,47 | 250.962 | 13,58 | 3.393.969 | 1.125 |
| 12/10/2022 | 13,64 | 13,15 | 13,25 | 13,58 | 283.329 | 13,26 | 3.804.617 | 2.166 |
| 11/10/2022 | 13,51 | 13,24 | 13,38 | 13,26 | 316.467 | 13,56 | 4.220.764 | 2.025 |
| 10/10/2022 | 13,58 | 13,34 | 13,40 | 13,56 | 211.808 | 13,57 | 2.863.477 | 1.197 |
| 07/10/2022 | 13,70 | 13,48 | 13,60 | 13,57 | 148.344 | 13,54 | 2.019.628 | 1.253 |
| 06/10/2022 | 13,76 | 13,50 | 13,66 | 13,54 | 259.869 | 13,67 | 3.530.830 | 2.159 |
| 05/10/2022 | 13,80 | 13,53 | 13,72 | 13,67 | 134.348 | 13,68 | 1.831.376 | 1.327 |
| 04/10/2022 | 13,86 | 13,61 | 13,70 | 13,68 | 256.256 | 13,70 | 3.508.103 | 2.345 |
| 03/10/2022 | 13,85 | 13,51 | 13,65 | 13,70 | 94.744 | 13,65 | 1.297.736 | 1.080 |
| 30/09/2022 | 13,95 | 13,53 | 13,90 | 13,65 | 221.412 | 13,96 | 3.023.999 | 1.568 |
| 29/09/2022 | 13,98 | 13,60 | 13,71 | 13,96 | 189.034 | 13,70 | 2.625.788 | 1.293 |
| 28/09/2022 | 13,93 | 13,30 | 13,30 | 13,70 | 268.970 | 13,42 | 3.643.281 | 1.820 |
| 27/09/2022 | 13,60 | 13,36 | 13,60 | 13,42 | 334.395 | 13,50 | 4.496.106 | 2.639 |
| 26/09/2022 | 13,69 | 13,41 | 13,55 | 13,50 | 241.327 | 13,60 | 3.260.718 | 970 |
| 23/09/2022 | 14,24 | 13,52 | 13,85 | 13,60 | 172.111 | 14,03 | 2.355.502 | 1.688 |
| 22/09/2022 | 14,54 | 14,03 | 14,18 | 14,03 | 220.987 | 14,57 | 3.116.882 | 2.051 |
| 21/09/2022 | 14,59 | 14,28 | 14,35 | 14,57 | 181.419 | 14,60 | 2.623.388 | 1.472 |
| 20/09/2022 | 14,65 | 14,30 | 14,40 | 14,60 | 403.339 | 14,18 | 5.870.665 | 2.721 |
| 19/09/2022 | 14,40 | 13,63 | 14,14 | 14,18 | 97.973 | 14,11 | 1.369.853 | 792 |
| 16/09/2022 | 14,14 | 13,65 | 13,65 | 14,11 | 474.540 | 13,81 | 6.675.710 | 1.048 |
| 15/09/2022 | 14,04 | 13,74 | 13,79 | 13,81 | 337.392 | 13,52 | 4.687.036 | 2.138 |
| 14/09/2022 | 13,88 | 13,44 | 13,67 | 13,52 | 591.950 | 13,74 | 8.052.565 | 2.590 |
| 13/09/2022 | 14,06 | 13,68 | 14,05 | 13,74 | 247.476 | 13,90 | 3.424.308 | 1.526 |
| 12/09/2022 | 13,90 | 13,70 | 13,80 | 13,90 | 239.849 | 13,60 | 3.319.181 | 1.534 |
| 09/09/2022 | 14,08 | 13,54 | 14,08 | 13,60 | 329.242 | 13,60 | 4.518.292 | 1.887 |
| 08/09/2022 | 14,09 | 13,52 | 14,04 | 13,60 | 225.936 | 14,05 | 3.098.358 | 2.040 |
| 07/09/2022 | 14,48 | 13,94 | 14,10 | 14,05 | 246.415 | 14,04 | 3.500.047 | 2.039 |
| 06/09/2022 | 14,13 | 13,87 | 14,13 | 14,04 | 33.750 | 13,74 | 472.545 | 377 |
| 05/09/2022 | 14,29 | 13,50 | 13,50 | 13,74 | 237.383 | 13,75 | 3.271.932 | 489 |
| 02/09/2022 | 14,03 | 13,42 | 13,80 | 13,75 | 1.151.860 | 13,80 | 15.703.250 | 5.664 |
| 01/09/2022 | 14,49 | 13,77 | 14,20 | 13,80 | 292.267 | 14,24 | 4.075.947 | 1.522 |
| 31/08/2022 | 14,48 | 14,23 | 14,40 | 14,24 | 276.794 | 14,40 | 3.947.904 | 1.258 |
| 30/08/2022 | 14,69 | 14,27 | 14,50 | 14,40 | 173.210 | 14,50 | 2.490.964 | 1.888 |
| 29/08/2022 | 14,90 | 14,50 | 14,90 | 14,50 | 82.636 | 15,06 | 1.204.068 | 796 |
| 26/08/2022 | 15,08 | 14,83 | 14,83 | 15,06 | 77.435 | 15,01 | 1.161.667 | 543 |
| 25/08/2022 | 15,16 | 14,93 | 15,09 | 15,01 | 72.620 | 15,00 | 1.090.949 | 498 |
| 24/08/2022 | 15,28 | 15,00 | 15,24 | 15,00 | 139.898 | 15,29 | 2.120.681 | 804 |
| 23/08/2022 | 15,58 | 15,08 | 15,08 | 15,29 | 338.997 | 15,08 | 5.238.974 | 1.134 |
| 22/08/2022 | 15,25 | 15,00 | 15,00 | 15,08 | 60.836 | 15,24 | 918.381 | 333 |
| 19/08/2022 | 15,47 | 15,02 | 15,10 | 15,24 | 104.638 | 15,25 | 1.591.502 | 666 |
| 18/08/2022 | 15,29 | 15,07 | 15,25 | 15,25 | 82.017 | 15,22 | 1.245.773 | 615 |
| 17/08/2022 | 15,29 | 15,01 | 15,01 | 15,22 | 78.944 | 15,25 | 1.199.044 | 232 |
| 16/08/2022 | 15,25 | 15,02 | 15,22 | 15,25 | 88.125 | 15,22 | 1.336.183 | 567 |
| 12/08/2022 | 15,40 | 14,98 | 15,04 | 15,22 | 75.100 | 15,10 | 1.133.570 | 381 |
| 11/08/2022 | 15,22 | 15,00 | 15,01 | 15,10 | 63.579 | 15,04 | 959.624 | 601 |
| 10/08/2022 | 15,30 | 14,99 | 15,02 | 15,04 | 72.249 | 15,00 | 1.087.996 | 400 |
| 09/08/2022 | 15,18 | 14,95 | 15,10 | 15,00 | 39.017 | 15,10 | 586.578 | 276 |
| 08/08/2022 | 15,19 | 14,91 | 15,05 | 15,10 | 54.869 | 15,00 | 824.287 | 496 |
| 05/08/2022 | 15,09 | 14,84 | 14,86 | 15,00 | 191.991 | 15,01 | 2.865.257 | 548 |
| 04/08/2022 | 15,18 | 14,96 | 15,18 | 15,01 | 109.346 | 15,09 | 1.646.037 | 802 |
| 03/08/2022 | 15,20 | 14,96 | 15,09 | 15,09 | 88.594 | 15,04 | 1.337.030 | 824 |
| 02/08/2022 | 15,04 | 14,63 | 14,90 | 15,04 | 222.220 | 14,78 | 3.301.400 | 2.066 |
| 01/08/2022 | 15,30 | 14,74 | 15,30 | 14,78 | 143.569 | 15,15 | 2.152.237 | 956 |
| 29/07/2022 | 15,18 | 14,78 | 14,78 | 15,15 | 103.807 | 14,83 | 1.565.937 | 750 |
| 28/07/2022 | 15,14 | 14,83 | 15,11 | 14,83 | 46.964 | 15,11 | 699.246 | 332 |
| 27/07/2022 | 15,11 | 14,76 | 15,00 | 15,11 | 277.891 | 14,85 | 4.121.660 | 490 |
| 26/07/2022 | 14,85 | 14,54 | 14,80 | 14,85 | 70.447 | 14,80 | 1.036.917 | 407 |
| 25/07/2022 | 15,01 | 14,65 | 15,01 | 14,80 | 40.940 | 14,94 | 608.414 | 357 |
| 22/07/2022 | 15,18 | 14,88 | 14,99 | 14,94 | 140.894 | 15,03 | 2.108.402 | 755 |
| 21/07/2022 | 15,05 | 14,84 | 15,00 | 15,03 | 98.273 | 14,95 | 1.474.476 | 838 |
| 20/07/2022 | 15,15 | 14,78 | 14,88 | 14,95 | 127.638 | 14,90 | 1.911.200 | 607 |
| 19/07/2022 | 14,95 | 14,32 | 14,32 | 14,90 | 54.240 | 14,80 | 805.248 | 409 |
| 18/07/2022 | 14,80 | 14,50 | 14,63 | 14,80 | 43.187 | 14,52 | 635.449 | 356 |
| 15/07/2022 | 14,68 | 14,31 | 14,32 | 14,52 | 94.231 | 14,50 | 1.366.025 | 642 |
| 14/07/2022 | 14,80 | 14,22 | 14,68 | 14,50 | 599.597 | 14,68 | 8.609.250 | 1.213 |
| 13/07/2022 | 14,86 | 14,01 | 14,18 | 14,68 | 128.561 | 14,16 | 1.873.925 | 1.064 |
| 12/07/2022 | 14,40 | 13,64 | 13,64 | 14,16 | 133.404 | 13,72 | 1.878.275 | 986 |
| 11/07/2022 | 14,09 | 13,67 | 13,67 | 13,72 | 23.347 | 13,95 | 321.819 | 208 |
| 08/07/2022 | 14,20 | 13,86 | 14,05 | 13,95 | 85.720 | 14,05 | 1.201.507 | 577 |
| 07/07/2022 | 14,25 | 13,58 | 13,64 | 14,05 | 175.380 | 13,32 | 2.448.572 | 1.021 |
| 06/07/2022 | 13,61 | 13,30 | 13,50 | 13,32 | 162.820 | 13,50 | 2.184.323 | 881 |
| 05/07/2022 | 14,19 | 13,45 | 13,98 | 13,50 | 171.159 | 13,94 | 2.355.485 | 833 |
| 04/07/2022 | 13,98 | 13,70 | 13,80 | 13,94 | 38.944 | 13,65 | 541.163 | 355 |
| 01/07/2022 | 13,85 | 13,64 | 13,84 | 13,65 | 114.358 | 13,86 | 1.569.016 | 585 |
| 30/06/2022 | 14,40 | 13,65 | 14,40 | 13,86 | 231.019 | 14,40 | 3.215.948 | 1.228 |
| 29/06/2022 | 14,54 | 14,22 | 14,26 | 14,40 | 126.561 | 14,35 | 1.820.131 | 775 |
| 28/06/2022 | 14,41 | 14,13 | 14,21 | 14,35 | 142.541 | 14,35 | 2.041.597 | 446 |
| 27/06/2022 | 14,70 | 14,22 | 14,70 | 14,35 | 62.918 | 14,54 | 902.783 | 382 |
| 24/06/2022 | 14,67 | 14,13 | 14,30 | 14,54 | 123.935 | 14,10 | 1.789.244 | 633 |
| 23/06/2022 | 14,40 | 14,10 | 14,39 | 14,10 | 81.029 | 14,18 | 1.150.058 | 504 |
| 22/06/2022 | 14,41 | 14,18 | 14,26 | 14,18 | 52.590 | 14,32 | 748.487 | 470 |
| 21/06/2022 | 14,92 | 14,32 | 14,74 | 14,32 | 67.678 | 14,50 | 977.876 | 527 |
| 20/06/2022 | 14,96 | 14,38 | 14,64 | 14,50 | 65.184 | 14,41 | 958.446 | 398 |
| 17/06/2022 | 14,64 | 14,01 | 14,01 | 14,41 | 344.522 | 14,22 | 4.972.319 | 938 |
| 16/06/2022 | 14,75 | 14,14 | 14,60 | 14,22 | 137.473 | 14,88 | 1.965.632 | 1.033 |
| 15/06/2022 | 14,96 | 14,40 | 14,40 | 14,88 | 140.778 | 14,40 | 2.081.278 | 850 |
| 14/06/2022 | 14,73 | 14,20 | 14,30 | 14,40 | 342.631 | 14,54 | 4.930.127 | 2.054 |
| 10/06/2022 | 15,19 | 14,54 | 15,14 | 14,54 | 179.271 | 15,14 | 2.659.723 | 1.141 |
| 09/06/2022 | 15,51 | 14,98 | 15,24 | 15,14 | 336.625 | 15,20 | 5.100.751 | 1.323 |
| 08/06/2022 | 15,20 | 14,91 | 15,20 | 15,20 | 253.397 | 15,20 | 3.830.808 | 817 |
| 07/06/2022 | 15,20 | 14,91 | 15,15 | 15,20 | 114.440 | 15,01 | 1.727.202 | 798 |
| 06/06/2022 | 15,15 | 14,88 | 15,00 | 15,01 | 40.610 | 15,00 | 608.192 | 393 |
| 03/06/2022 | 15,38 | 14,85 | 15,38 | 15,00 | 76.417 | 14,96 | 1.143.443 | 641 |
| 02/06/2022 | 15,55 | 14,96 | 15,55 | 14,96 | 93.121 | 15,55 | 1.402.851 | 743 |
| 01/06/2022 | 15,73 | 15,44 | 15,49 | 15,55 | 168.171 | 15,45 | 2.618.655 | 973 |
| 31/05/2022 | 15,81 | 15,34 | 15,81 | 15,45 | 827.204 | 15,70 | 12.807.037 | 1.899 |
| 30/05/2022 | 15,75 | 15,42 | 15,60 | 15,70 | 221.619 | 15,56 | 3.466.015 | 1.260 |
| 27/05/2022 | 15,56 | 15,40 | 15,50 | 15,56 | 101.532 | 15,50 | 1.574.456 | 723 |
| 26/05/2022 | 15,50 | 15,20 | 15,40 | 15,50 | 214.841 | 15,20 | 3.320.284 | 1.020 |
| 25/05/2022 | 15,42 | 15,06 | 15,28 | 15,20 | 178.172 | 14,88 | 2.713.579 | 1.363 |
| 24/05/2022 | 15,18 | 14,84 | 14,94 | 14,88 | 114.001 | 14,94 | 1.709.881 | 831 |
| 23/05/2022 | 15,33 | 14,81 | 15,20 | 14,94 | 102.809 | 15,20 | 1.548.408 | 879 |
| 20/05/2022 | 15,25 | 14,62 | 15,00 | 15,20 | 107.036 | 14,89 | 1.607.654 | 841 |
| 19/05/2022 | 15,24 | 14,31 | 15,01 | 14,89 | 254.764 | 15,48 | 3.768.156 | 1.650 |
| 18/05/2022 | 15,50 | 14,88 | 14,88 | 15,48 | 259.694 | 14,92 | 3.989.788 | 1.636 |
| 17/05/2022 | 15,16 | 14,78 | 15,16 | 14,92 | 127.183 | 14,91 | 1.903.974 | 1.104 |
| 16/05/2022 | 15,14 | 14,80 | 14,80 | 14,91 | 104.277 | 14,95 | 1.564.981 | 967 |
| 13/05/2022 | 15,22 | 14,66 | 14,70 | 14,95 | 202.571 | 14,38 | 3.043.213 | 1.489 |
| 12/05/2022 | 14,70 | 14,21 | 14,30 | 14,38 | 298.692 | 14,30 | 4.326.132 | 1.428 |
| 11/05/2022 | 14,97 | 14,30 | 14,50 | 14,30 | 307.914 | 14,50 | 4.489.512 | 1.620 |
| 10/05/2022 | 14,50 | 13,99 | 13,99 | 14,50 | 256.342 | 13,99 | 3.698.752 | 1.467 |
| 09/05/2022 | 14,69 | 13,94 | 14,39 | 13,99 | 168.442 | 14,69 | 2.379.625 | 911 |
| 06/05/2022 | 15,00 | 14,46 | 15,00 | 14,69 | 324.981 | 14,67 | 4.758.313 | 1.233 |
| 05/05/2022 | 15,40 | 14,52 | 15,40 | 14,67 | 102.242 | 15,20 | 1.517.637 | 1.048 |
| 04/05/2022 | 15,22 | 14,80 | 15,22 | 15,20 | 180.806 | 14,99 | 2.716.266 | 1.018 |
| 03/05/2022 | 15,44 | 14,69 | 15,44 | 14,99 | 121.765 | 15,44 | 1.826.163 | 945 |
| 29/12/2017 | 15,00 | 14,76 | 14,90 | 14,90 | 75.826 | 14,90 | 1.129.324 | 414 |
| 28/12/2017 | 14,90 | 14,56 | 14,90 | 14,90 | 84.465 | 14,88 | 1.241.506 | 400 |
| 27/12/2017 | 15,04 | 14,76 | 14,98 | 14,88 | 88.299 | 15,00 | 1.315.410 | 459 |
| 22/12/2017 | 15,00 | 14,30 | 14,34 | 15,00 | 374.452 | 14,30 | 5.552.539 | 723 |
| 21/12/2017 | 14,36 | 14,12 | 14,24 | 14,30 | 84.543 | 14,18 | 1.205.065 | 328 |
| 20/12/2017 | 14,44 | 14,18 | 14,30 | 14,18 | 136.218 | 14,40 | 1.952.722 | 465 |
| 19/12/2017 | 14,48 | 14,26 | 14,48 | 14,40 | 186.416 | 14,46 | 2.683.850 | 603 |
| 18/12/2017 | 14,50 | 14,22 | 14,38 | 14,46 | 142.315 | 14,38 | 2.057.399 | 554 |
| 15/12/2017 | 14,82 | 14,20 | 14,40 | 14,38 | 300.563 | 14,46 | 4.322.907 | 673 |
| 14/12/2017 | 14,56 | 13,82 | 13,82 | 14,46 | 450.578 | 13,92 | 6.434.409 | 1.316 |
| 13/12/2017 | 13,92 | 13,50 | 13,50 | 13,92 | 115.025 | 13,52 | 1.576.965 | 650 |
| 12/12/2017 | 13,58 | 13,30 | 13,30 | 13,52 | 136.947 | 13,48 | 1.849.199 | 544 |
| 11/12/2017 | 13,50 | 13,22 | 13,22 | 13,48 | 136.989 | 13,38 | 1.836.597 | 335 |
| 08/12/2017 | 13,38 | 13,14 | 13,14 | 13,38 | 96.734 | 13,14 | 1.282.221 | 334 |
| 07/12/2017 | 13,52 | 13,14 | 13,52 | 13,14 | 156.237 | 13,40 | 2.069.529 | 700 |
| 06/12/2017 | 13,51 | 13,37 | 13,51 | 13,40 | 139.517 | 13,51 | 1.875.467 | 661 |
| 05/12/2017 | 13,67 | 13,47 | 13,50 | 13,51 | 160.748 | 13,69 | 2.176.339 | 855 |
| 04/12/2017 | 13,73 | 13,34 | 13,62 | 13,69 | 235.806 | 13,45 | 3.200.486 | 1.411 |
| 01/12/2017 | 13,55 | 12,80 | 12,90 | 13,45 | 195.276 | 12,70 | 2.593.471 | 1.266 |
| 30/11/2017 | 12,96 | 12,58 | 12,86 | 12,70 | 1.141.902 | 12,93 | 14.482.772 | 1.822 |
| 29/11/2017 | 13,26 | 12,84 | 13,14 | 12,93 | 220.653 | 13,14 | 2.861.553 | 1.438 |
| 28/11/2017 | 13,80 | 13,14 | 13,80 | 13,14 | 184.546 | 13,81 | 2.449.580 | 1.145 |
| 27/11/2017 | 13,81 | 13,60 | 13,66 | 13,81 | 255.263 | 13,75 | 3.490.946 | 691 |
| 24/11/2017 | 13,81 | 13,64 | 13,81 | 13,75 | 191.814 | 13,81 | 2.637.731 | 393 |
| 23/11/2017 | 13,81 | 13,55 | 13,55 | 13,81 | 108.197 | 13,55 | 1.487.240 | 531 |
| 22/11/2017 | 13,67 | 13,21 | 13,21 | 13,55 | 779.118 | 13,31 | 10.510.291 | 1.226 |
| 21/11/2017 | 13,32 | 12,60 | 12,61 | 13,31 | 255.338 | 12,63 | 3.324.657 | 1.068 |
| 20/11/2017 | 12,90 | 12,60 | 12,90 | 12,63 | 87.354 | 13,00 | 1.109.583 | 551 |
| 17/11/2017 | 13,10 | 12,65 | 12,68 | 13,00 | 87.755 | 12,68 | 1.132.947 | 581 |
| 16/11/2017 | 13,08 | 12,68 | 12,90 | 12,68 | 79.713 | 12,90 | 1.019.248 | 550 |
| 15/11/2017 | 13,10 | 12,82 | 13,01 | 12,90 | 119.831 | 13,09 | 1.550.341 | 857 |
| 14/11/2017 | 13,30 | 13,09 | 13,14 | 13,09 | 114.989 | 13,14 | 1.518.972 | 631 |
| 13/11/2017 | 13,49 | 13,14 | 13,44 | 13,14 | 99.553 | 13,49 | 1.328.069 | 579 |
| 10/11/2017 | 13,51 | 13,37 | 13,44 | 13,49 | 78.836 | 13,45 | 1.060.439 | 524 |
| 09/11/2017 | 13,66 | 13,40 | 13,54 | 13,45 | 127.242 | 13,37 | 1.723.082 | 935 |
| 08/11/2017 | 13,62 | 13,17 | 13,19 | 13,37 | 107.316 | 13,10 | 1.439.384 | 520 |
| 07/11/2017 | 13,77 | 13,10 | 13,77 | 13,10 | 102.324 | 13,60 | 1.363.935 | 538 |
| 06/11/2017 | 13,79 | 13,53 | 13,56 | 13,60 | 35.840 | 13,56 | 488.121 | 298 |
| 03/11/2017 | 13,90 | 13,55 | 13,90 | 13,56 | 150.483 | 13,80 | 2.071.238 | 646 |
| 02/11/2017 | 13,80 | 13,51 | 13,77 | 13,80 | 81.501 | 13,62 | 1.114.989 | 443 |
| 01/11/2017 | 13,87 | 13,62 | 13,82 | 13,62 | 104.074 | 13,80 | 1.430.050 | 445 |
| 31/10/2017 | 13,83 | 13,50 | 13,55 | 13,80 | 174.618 | 13,54 | 2.385.145 | 701 |
| 30/10/2017 | 13,74 | 13,31 | 13,52 | 13,54 | 84.379 | 13,52 | 1.134.264 | 674 |
| 27/10/2017 | 13,70 | 13,40 | 13,40 | 13,52 | 46.147 | 13,50 | 624.172 | 359 |
| 26/10/2017 | 13,78 | 13,44 | 13,55 | 13,50 | 146.481 | 13,55 | 1.992.930 | 427 |
| 25/10/2017 | 13,80 | 13,50 | 13,75 | 13,55 | 122.609 | 13,75 | 1.667.325 | 539 |
| 24/10/2017 | 13,92 | 13,70 | 13,72 | 13,75 | 102.776 | 13,75 | 1.421.241 | 168 |
| 23/10/2017 | 13,86 | 13,70 | 13,82 | 13,75 | 65.446 | 13,82 | 900.739 | 315 |
| 20/10/2017 | 13,98 | 13,70 | 13,72 | 13,82 | 59.021 | 13,82 | 816.787 | 332 |
| 19/10/2017 | 13,92 | 13,72 | 13,76 | 13,80 | 61.475 | 13,80 | 849.322 | 369 |
| 18/10/2017 | 14,18 | 13,80 | 14,15 | 13,80 | 95.430 | 14,15 | 1.333.362 | 540 |
| 17/10/2017 | 14,56 | 14,15 | 14,56 | 14,15 | 55.201 | 14,43 | 786.184 | 342 |
| 16/10/2017 | 14,48 | 14,30 | 14,31 | 14,43 | 33.458 | 14,30 | 481.229 | 163 |
| 13/10/2017 | 14,46 | 14,15 | 14,22 | 14,30 | 120.366 | 14,22 | 1.718.947 | 465 |
| 12/10/2017 | 14,25 | 14,08 | 14,10 | 14,22 | 53.134 | 14,18 | 752.414 | 329 |
| 11/10/2017 | 14,62 | 14,11 | 14,42 | 14,18 | 167.069 | 14,55 | 2.384.536 | 418 |
| 10/10/2017 | 14,68 | 14,53 | 14,56 | 14,55 | 99.270 | 14,65 | 1.451.979 | 244 |
| 09/10/2017 | 14,78 | 14,50 | 14,50 | 14,65 | 120.543 | 14,54 | 1.764.857 | 307 |
| 06/10/2017 | 14,58 | 14,39 | 14,42 | 14,54 | 42.036 | 14,40 | 609.846 | 204 |
| 05/10/2017 | 14,58 | 14,39 | 14,58 | 14,40 | 32.540 | 14,58 | 470.416 | 262 |
| 04/10/2017 | 14,58 | 14,25 | 14,48 | 14,58 | 62.826 | 14,48 | 910.790 | 306 |
| 03/10/2017 | 14,48 | 14,07 | 14,18 | 14,48 | 160.995 | 13,98 | 2.305.586 | 761 |
| 02/10/2017 | 14,20 | 13,83 | 14,20 | 13,98 | 44.368 | 13,99 | 618.194 | 267 |
| 29/09/2017 | 14,05 | 13,90 | 13,90 | 13,99 | 78.572 | 13,90 | 1.098.754 | 366 |
| 28/09/2017 | 14,29 | 13,90 | 14,03 | 13,90 | 126.786 | 14,13 | 1.782.384 | 565 |
| 27/09/2017 | 14,32 | 13,80 | 13,84 | 14,13 | 153.926 | 13,84 | 2.170.868 | 788 |
| 26/09/2017 | 14,05 | 13,75 | 13,92 | 13,84 | 170.406 | 13,92 | 2.363.905 | 726 |
| 25/09/2017 | 14,15 | 13,76 | 14,05 | 13,92 | 82.057 | 14,20 | 1.142.571 | 458 |
| 22/09/2017 | 14,20 | 13,82 | 14,10 | 14,20 | 108.228 | 14,05 | 1.519.415 | 472 |
| 21/09/2017 | 14,34 | 14,04 | 14,14 | 14,05 | 143.157 | 14,12 | 2.026.325 | 733 |
| 20/09/2017 | 14,12 | 13,64 | 13,80 | 14,12 | 166.381 | 13,80 | 2.310.013 | 766 |
| 19/09/2017 | 13,80 | 13,30 | 13,58 | 13,80 | 151.805 | 13,61 | 2.054.268 | 817 |
| 18/09/2017 | 13,95 | 13,55 | 13,75 | 13,61 | 121.518 | 13,78 | 1.661.840 | 350 |
| 15/09/2017 | 14,05 | 13,75 | 13,78 | 13,78 | 272.867 | 13,78 | 3.782.360 | 1.002 |
| 14/09/2017 | 14,10 | 13,63 | 13,95 | 13,78 | 100.607 | 13,95 | 1.391.335 | 635 |
| 13/09/2017 | 14,12 | 13,73 | 13,90 | 13,95 | 228.202 | 13,90 | 3.180.970 | 606 |
| 12/09/2017 | 14,00 | 13,69 | 13,69 | 13,90 | 331.906 | 13,60 | 4.615.204 | 803 |
| 11/09/2017 | 13,70 | 13,43 | 13,53 | 13,60 | 149.751 | 13,53 | 2.030.484 | 528 |
| 08/09/2017 | 13,70 | 13,52 | 13,70 | 13,53 | 171.053 | 13,60 | 2.328.424 | 523 |
| 07/09/2017 | 13,94 | 13,57 | 13,85 | 13,60 | 140.447 | 13,69 | 1.921.384 | 793 |
| 06/09/2017 | 13,90 | 13,61 | 13,85 | 13,69 | 193.188 | 13,85 | 2.657.265 | 908 |
| 05/09/2017 | 13,99 | 13,70 | 13,90 | 13,85 | 129.784 | 13,90 | 1.789.737 | 439 |
| 04/09/2017 | 14,00 | 13,80 | 13,80 | 13,90 | 103.101 | 13,89 | 1.437.151 | 494 |
| 01/09/2017 | 14,00 | 13,77 | 13,89 | 13,89 | 67.686 | 14,00 | 940.567 | 371 |
| 31/08/2017 | 14,16 | 13,83 | 13,87 | 14,00 | 128.050 | 14,10 | 1.792.793 | 329 |
| 30/08/2017 | 14,25 | 14,03 | 14,20 | 14,10 | 237.833 | 14,05 | 3.361.033 | 486 |
| 29/08/2017 | 14,06 | 13,86 | 13,96 | 14,05 | 235.457 | 14,10 | 3.285.904 | 682 |
| 28/08/2017 | 14,13 | 13,96 | 14,01 | 14,10 | 55.904 | 14,10 | 784.185 | 340 |
| 25/08/2017 | 14,18 | 14,00 | 14,06 | 14,10 | 219.992 | 14,14 | 3.087.036 | 476 |
| 24/08/2017 | 14,14 | 13,98 | 14,02 | 14,14 | 85.602 | 14,10 | 1.203.615 | 465 |
| 23/08/2017 | 14,26 | 13,95 | 14,10 | 14,10 | 144.160 | 14,10 | 2.032.893 | 680 |
| 22/08/2017 | 14,25 | 14,03 | 14,23 | 14,10 | 173.357 | 14,25 | 2.447.610 | 835 |
| 21/08/2017 | 14,58 | 14,22 | 14,58 | 14,25 | 63.461 | 14,45 | 910.242 | 439 |
| 18/08/2017 | 14,64 | 14,33 | 14,45 | 14,45 | 79.577 | 14,46 | 1.150.858 | 311 |
| 17/08/2017 | 14,99 | 14,35 | 14,99 | 14,46 | 68.383 | 14,99 | 996.922 | 376 |
| 16/08/2017 | 14,99 | 13,97 | 14,04 | 14,99 | 436.295 | 13,80 | 6.250.283 | 1.085 |
| 14/08/2017 | 14,10 | 13,80 | 13,80 | 13,80 | 206.676 | 13,80 | 2.887.180 | 472 |
| 11/08/2017 | 14,00 | 13,80 | 14,00 | 13,80 | 200.696 | 14,17 | 2.793.485 | 816 |
| 10/08/2017 | 14,41 | 14,09 | 14,40 | 14,17 | 157.711 | 14,40 | 2.260.359 | 349 |
| 09/08/2017 | 14,45 | 14,26 | 14,40 | 14,40 | 146.840 | 14,40 | 2.107.792 | 438 |
| 08/08/2017 | 14,40 | 14,14 | 14,20 | 14,40 | 117.402 | 14,19 | 1.671.958 | 506 |
| 07/08/2017 | 14,53 | 13,96 | 14,37 | 14,19 | 119.205 | 14,44 | 1.700.806 | 464 |
| 04/08/2017 | 14,55 | 14,38 | 14,40 | 14,44 | 37.325 | 14,46 | 538.833 | 183 |
| 03/08/2017 | 14,58 | 14,28 | 14,45 | 14,46 | 165.528 | 14,38 | 2.401.395 | 641 |
| 02/08/2017 | 14,38 | 13,99 | 13,99 | 14,38 | 373.397 | 13,95 | 5.317.855 | 1.362 |
| 01/08/2017 | 14,23 | 13,94 | 14,23 | 13,95 | 233.743 | 14,15 | 3.284.169 | 647 |
| 31/07/2017 | 14,56 | 13,55 | 14,56 | 14,15 | 270.504 | 14,38 | 3.847.101 | 719 |
| 28/07/2017 | 14,47 | 14,22 | 14,44 | 14,38 | 208.010 | 14,28 | 2.992.391 | 624 |
| 27/07/2017 | 14,60 | 14,28 | 14,58 | 14,28 | 154.650 | 14,48 | 2.234.499 | 755 |
| 26/07/2017 | 14,61 | 14,35 | 14,40 | 14,48 | 190.917 | 14,40 | 2.760.479 | 938 |
| 25/07/2017 | 14,73 | 14,36 | 14,70 | 14,40 | 1.273.302 | 14,70 | 18.166.783 | 1.107 |
| 24/07/2017 | 14,88 | 14,70 | 14,88 | 14,70 | 196.574 | 14,78 | 2.898.787 | 487 |
| 21/07/2017 | 15,20 | 14,77 | 15,15 | 14,78 | 164.367 | 15,20 | 2.453.245 | 679 |
| 20/07/2017 | 15,30 | 15,03 | 15,24 | 15,20 | 151.972 | 15,11 | 2.314.799 | 406 |
| 19/07/2017 | 15,35 | 15,11 | 15,32 | 15,11 | 127.814 | 15,32 | 1.942.908 | 576 |
| 18/07/2017 | 15,48 | 15,20 | 15,20 | 15,32 | 138.797 | 15,30 | 2.131.138 | 570 |
| 17/07/2017 | 15,33 | 15,07 | 15,20 | 15,30 | 182.949 | 15,12 | 2.785.321 | 782 |
| 14/07/2017 | 15,32 | 14,98 | 15,00 | 15,12 | 149.386 | 15,00 | 2.258.216 | 733 |
| 13/07/2017 | 15,40 | 14,97 | 15,40 | 15,00 | 243.255 | 15,21 | 3.684.444 | 1.296 |
| 12/07/2017 | 15,48 | 15,21 | 15,48 | 15,21 | 140.783 | 15,40 | 2.156.682 | 767 |
| 11/07/2017 | 15,61 | 15,30 | 15,60 | 15,40 | 169.361 | 15,60 | 2.610.829 | 499 |
| 10/07/2017 | 15,83 | 15,53 | 15,83 | 15,60 | 100.935 | 15,60 | 1.574.921 | 361 |
| 07/07/2017 | 15,72 | 15,50 | 15,50 | 15,60 | 32.790 | 15,70 | 513.216 | 213 |
| 06/07/2017 | 15,78 | 15,54 | 15,75 | 15,70 | 156.549 | 15,76 | 2.458.010 | 451 |
| 05/07/2017 | 15,97 | 15,44 | 15,44 | 15,76 | 82.297 | 15,42 | 1.296.041 | 413 |
| 04/07/2017 | 15,89 | 15,42 | 15,76 | 15,42 | 59.845 | 15,90 | 931.912 | 364 |
| 03/07/2017 | 15,95 | 15,68 | 15,82 | 15,90 | 46.914 | 16,00 | 741.950 | 251 |
| 30/06/2017 | 16,07 | 15,87 | 16,07 | 16,00 | 427.535 | 16,00 | 6.833.066 | 626 |
| 29/06/2017 | 16,14 | 15,91 | 16,14 | 16,00 | 45.895 | 15,91 | 734.114 | 195 |
| 28/06/2017 | 16,14 | 15,91 | 16,09 | 15,91 | 210.541 | 16,12 | 3.370.150 | 419 |
| 27/06/2017 | 16,23 | 15,81 | 16,04 | 16,12 | 299.279 | 16,00 | 4.820.908 | 542 |
| 26/06/2017 | 16,01 | 15,87 | 16,00 | 16,00 | 80.209 | 15,91 | 1.282.079 | 432 |
| 23/06/2017 | 16,08 | 15,83 | 15,93 | 15,91 | 286.747 | 15,88 | 4.570.923 | 664 |
| 22/06/2017 | 15,97 | 15,72 | 15,94 | 15,88 | 149.148 | 15,90 | 2.372.839 | 349 |
| 21/06/2017 | 16,15 | 15,73 | 15,95 | 15,90 | 341.601 | 15,95 | 5.382.126 | 689 |
| 20/06/2017 | 16,13 | 15,70 | 15,70 | 15,95 | 640.904 | 15,78 | 10.240.944 | 1.071 |
| 19/06/2017 | 15,97 | 15,28 | 15,35 | 15,78 | 263.454 | 15,35 | 4.154.969 | 731 |
| 16/06/2017 | 15,51 | 15,24 | 15,50 | 15,35 | 5.669.682 | 16,00 | 85.091.924 | 1.471 |
| 15/06/2017 | 16,32 | 15,85 | 16,18 | 16,00 | 269.567 | 16,14 | 4.349.455 | 360 |
| 14/06/2017 | 16,20 | 15,90 | 15,90 | 16,14 | 279.171 | 16,00 | 4.498.094 | 455 |
| 13/06/2017 | 16,06 | 15,78 | 15,84 | 16,00 | 87.793 | 16,00 | 1.397.843 | 476 |
| 12/06/2017 | 16,09 | 15,70 | 15,85 | 16,00 | 60.486 | 15,70 | 961.989 | 312 |
| 09/06/2017 | 15,89 | 15,68 | 15,85 | 15,70 | 56.021 | 15,85 | 881.091 | 219 |
| 08/06/2017 | 15,85 | 15,64 | 15,85 | 15,85 | 98.126 | 15,65 | 1.541.857 | 268 |
| 07/06/2017 | 15,80 | 15,60 | 15,80 | 15,65 | 80.992 | 15,62 | 1.269.061 | 391 |
| 06/06/2017 | 15,91 | 15,56 | 15,56 | 15,62 | 156.373 | 15,75 | 2.452.190 | 467 |
| 02/06/2017 | 15,90 | 15,43 | 15,85 | 15,75 | 244.406 | 15,85 | 3.829.475 | 785 |
| 01/06/2017 | 15,98 | 15,78 | 15,98 | 15,85 | 109.844 | 16,11 | 1.739.043 | 379 |
| 31/05/2017 | 16,20 | 15,33 | 16,20 | 16,11 | 2.110.628 | 16,15 | 33.811.193 | 1.810 |
| 30/05/2017 | 16,37 | 16,02 | 16,30 | 16,15 | 401.596 | 16,30 | 6.516.243 | 1.132 |
| 29/05/2017 | 16,50 | 15,79 | 15,96 | 16,30 | 127.128 | 15,94 | 2.039.085 | 806 |
| 26/05/2017 | 16,13 | 15,71 | 16,13 | 15,94 | 174.466 | 15,99 | 2.785.125 | 1.099 |
| 25/05/2017 | 16,08 | 15,84 | 16,00 | 15,99 | 323.902 | 15,86 | 5.177.364 | 1.203 |
| 24/05/2017 | 16,10 | 15,86 | 15,88 | 15,86 | 533.893 | 15,88 | 8.534.593 | 1.556 |
| 23/05/2017 | 16,07 | 15,88 | 16,00 | 15,88 | 402.918 | 16,00 | 6.447.030 | 1.942 |
| 22/05/2017 | 16,02 | 15,80 | 15,90 | 16,00 | 282.440 | 15,80 | 4.511.711 | 1.200 |
| 19/05/2017 | 15,89 | 15,39 | 15,80 | 15,80 | 303.417 | 15,80 | 4.747.807 | 870 |
| 18/05/2017 | 16,02 | 15,31 | 15,31 | 15,80 | 180.584 | 15,85 | 2.858.154 | 705 |
| 17/05/2017 | 16,00 | 15,77 | 15,78 | 15,85 | 101.680 | 16,00 | 1.613.635 | 516 |
| 16/05/2017 | 16,19 | 15,90 | 15,99 | 16,00 | 288.099 | 15,99 | 4.613.043 | 836 |
| 15/05/2017 | 16,14 | 15,92 | 16,00 | 15,99 | 247.912 | 16,00 | 3.971.642 | 464 |
| 12/05/2017 | 16,10 | 15,77 | 15,77 | 16,00 | 151.350 | 16,00 | 2.422.133 | 466 |
| 11/05/2017 | 16,09 | 15,69 | 16,01 | 16,00 | 218.509 | 16,00 | 3.487.707 | 728 |
| 10/05/2017 | 16,12 | 15,72 | 15,80 | 16,00 | 257.081 | 15,95 | 4.081.092 | 920 |
| 09/05/2017 | 16,10 | 15,77 | 16,05 | 15,95 | 162.012 | 16,05 | 2.581.972 | 706 |
| 08/05/2017 | 16,10 | 15,65 | 15,90 | 16,05 | 319.662 | 15,90 | 5.114.494 | 374 |
| 05/05/2017 | 15,96 | 15,67 | 15,74 | 15,90 | 473.478 | 15,72 | 7.524.613 | 449 |
| 04/05/2017 | 16,02 | 15,36 | 15,39 | 15,72 | 405.345 | 15,39 | 6.385.914 | 1.154 |
| 03/05/2017 | 15,39 | 14,87 | 14,89 | 15,39 | 256.426 | 14,87 | 3.911.802 | 921 |
| 02/05/2017 | 14,87 | 14,56 | 14,58 | 14,87 | 327.667 | 14,49 | 4.841.734 | 943 |
| 28/04/2017 | 14,49 | 14,11 | 14,11 | 14,49 | 593.780 | 14,25 | 8.452.620 | 465 |
| 27/04/2017 | 14,43 | 14,00 | 14,03 | 14,25 | 452.702 | 14,05 | 6.393.843 | 626 |
| 26/04/2017 | 14,30 | 14,00 | 14,02 | 14,05 | 260.992 | 14,15 | 3.677.837 | 852 |
| 25/04/2017 | 14,19 | 13,61 | 13,61 | 14,15 | 243.708 | 13,63 | 3.419.543 | 1.252 |
| 24/04/2017 | 13,83 | 13,53 | 13,82 | 13,63 | 115.541 | 13,64 | 1.578.125 | 639 |
| 21/04/2017 | 13,98 | 13,64 | 13,86 | 13,64 | 131.651 | 13,86 | 1.805.864 | 663 |
| 20/04/2017 | 14,17 | 13,80 | 14,17 | 13,86 | 113.361 | 14,04 | 1.575.688 | 446 |
| 19/04/2017 | 14,23 | 13,93 | 14,23 | 14,04 | 15.908 | 14,13 | 223.256 | 143 |
| 18/04/2017 | 14,44 | 14,07 | 14,44 | 14,13 | 81.547 | 14,49 | 1.161.429 | 368 |
| 13/04/2017 | 14,49 | 14,10 | 14,40 | 14,49 | 37.815 | 14,40 | 540.590 | 378 |
| 12/04/2017 | 14,40 | 13,96 | 14,10 | 14,40 | 91.808 | 14,10 | 1.299.858 | 755 |
| 11/04/2017 | 14,70 | 14,10 | 14,51 | 14,10 | 88.318 | 14,70 | 1.257.188 | 684 |
| 10/04/2017 | 14,95 | 14,60 | 14,94 | 14,70 | 21.373 | 14,99 | 314.435 | 189 |
| 07/04/2017 | 15,20 | 14,61 | 14,62 | 14,99 | 64.807 | 14,63 | 968.462 | 462 |
| 06/04/2017 | 14,92 | 14,43 | 14,81 | 14,63 | 74.416 | 15,00 | 1.086.492 | 580 |
| 05/04/2017 | 15,20 | 14,45 | 15,03 | 15,00 | 197.797 | 15,10 | 2.966.566 | 970 |
| 04/04/2017 | 15,12 | 14,80 | 14,95 | 15,10 | 243.915 | 14,94 | 3.659.935 | 282 |
| 03/04/2017 | 14,95 | 14,50 | 14,56 | 14,94 | 98.189 | 14,78 | 1.436.609 | 261 |
| 31/03/2017 | 14,78 | 14,39 | 14,49 | 14,78 | 88.493 | 14,49 | 1.292.681 | 419 |
| 30/03/2017 | 14,55 | 14,20 | 14,20 | 14,49 | 135.800 | 14,25 | 1.953.687 | 376 |
| 29/03/2017 | 14,50 | 14,14 | 14,37 | 14,25 | 71.255 | 14,42 | 1.024.205 | 379 |
| 28/03/2017 | 14,49 | 14,00 | 14,22 | 14,42 | 91.924 | 14,06 | 1.314.283 | 417 |
| 27/03/2017 | 14,15 | 13,83 | 14,03 | 14,06 | 26.960 | 14,03 | 378.907 | 155 |
| 24/03/2017 | 14,03 | 13,75 | 13,75 | 14,03 | 162.932 | 13,98 | 2.260.175 | 203 |
| 23/03/2017 | 14,20 | 13,73 | 14,05 | 13,98 | 165.149 | 14,23 | 2.313.910 | 472 |
| 22/03/2017 | 14,23 | 13,65 | 13,75 | 14,23 | 76.403 | 14,10 | 1.069.090 | 381 |
| 21/03/2017 | 14,26 | 13,78 | 14,14 | 14,10 | 89.977 | 14,00 | 1.268.385 | 355 |
| 20/03/2017 | 14,18 | 13,63 | 13,90 | 14,00 | 63.015 | 13,90 | 881.549 | 262 |
| 17/03/2017 | 13,90 | 13,40 | 13,46 | 13,90 | 163.682 | 13,32 | 2.261.533 | 453 |
| 16/03/2017 | 13,65 | 13,32 | 13,60 | 13,32 | 66.179 | 13,57 | 892.449 | 364 |
| 15/03/2017 | 13,57 | 13,36 | 13,36 | 13,57 | 122.519 | 13,58 | 1.644.067 | 235 |
| 14/03/2017 | 13,76 | 13,50 | 13,52 | 13,58 | 189.727 | 13,50 | 2.583.076 | 382 |
| 13/03/2017 | 13,55 | 13,45 | 13,51 | 13,50 | 210.000 | 13,48 | 2.835.686 | 231 |
| 10/03/2017 | 13,50 | 13,15 | 13,15 | 13,48 | 23.598 | 13,25 | 316.481 | 203 |
| 09/03/2017 | 13,54 | 13,22 | 13,48 | 13,25 | 103.063 | 13,33 | 1.383.779 | 352 |
| 08/03/2017 | 13,53 | 13,33 | 13,53 | 13,33 | 112.010 | 13,48 | 1.506.629 | 232 |
| 07/03/2017 | 13,62 | 13,30 | 13,55 | 13,48 | 49.203 | 13,50 | 661.763 | 309 |
| 06/03/2017 | 13,55 | 13,35 | 13,50 | 13,50 | 36.899 | 13,46 | 497.749 | 177 |
| 03/03/2017 | 13,81 | 13,42 | 13,42 | 13,46 | 41.991 | 13,42 | 567.293 | 296 |
| 02/03/2017 | 13,60 | 13,41 | 13,59 | 13,42 | 32.693 | 13,58 | 441.024 | 160 |
| 01/03/2017 | 13,69 | 13,41 | 13,55 | 13,58 | 429.989 | 13,35 | 5.849.109 | 410 |
| 28/02/2017 | 13,50 | 13,20 | 13,20 | 13,35 | 382.333 | 13,60 | 5.088.133 | 628 |
| 24/02/2017 | 13,66 | 13,03 | 13,50 | 13,60 | 85.550 | 13,50 | 1.140.040 | 605 |
| 23/02/2017 | 13,68 | 13,50 | 13,60 | 13,50 | 83.199 | 13,57 | 1.127.102 | 415 |
| 22/02/2017 | 13,57 | 13,42 | 13,50 | 13,57 | 53.059 | 13,50 | 716.479 | 272 |
| 21/02/2017 | 13,67 | 13,45 | 13,67 | 13,50 | 85.687 | 13,36 | 1.158.564 | 311 |
| 20/02/2017 | 13,88 | 13,35 | 13,88 | 13,36 | 65.065 | 13,88 | 876.540 | 368 |
| 17/02/2017 | 13,94 | 13,22 | 13,22 | 13,88 | 178.247 | 13,31 | 2.426.961 | 812 |
| 16/02/2017 | 13,39 | 13,17 | 13,26 | 13,31 | 99.430 | 13,49 | 1.320.201 | 343 |
| 15/02/2017 | 13,51 | 13,20 | 13,40 | 13,49 | 78.939 | 13,43 | 1.058.993 | 414 |
| 14/02/2017 | 13,50 | 13,06 | 13,15 | 13,43 | 100.787 | 13,20 | 1.344.317 | 424 |
| 13/02/2017 | 13,37 | 13,04 | 13,04 | 13,20 | 145.279 | 13,20 | 1.922.741 | 458 |
| 10/02/2017 | 13,68 | 13,16 | 13,38 | 13,20 | 201.274 | 13,11 | 2.685.870 | 694 |
| 09/02/2017 | 13,50 | 13,10 | 13,37 | 13,11 | 46.136 | 13,38 | 609.773 | 301 |
| 08/02/2017 | 13,38 | 12,80 | 13,24 | 13,38 | 154.185 | 13,30 | 2.025.832 | 623 |
| 07/02/2017 | 13,40 | 13,18 | 13,37 | 13,30 | 95.855 | 13,33 | 1.272.043 | 619 |
| 06/02/2017 | 13,46 | 13,13 | 13,18 | 13,33 | 137.311 | 13,19 | 1.827.523 | 494 |
| 03/02/2017 | 13,21 | 12,62 | 12,62 | 13,19 | 91.185 | 12,62 | 1.176.920 | 522 |
| 02/02/2017 | 13,23 | 12,62 | 13,18 | 12,62 | 131.167 | 13,04 | 1.684.280 | 895 |
| 01/02/2017 | 13,17 | 12,75 | 13,00 | 13,04 | 127.627 | 13,00 | 1.654.465 | 968 |
| 31/01/2017 | 13,40 | 13,00 | 13,18 | 13,00 | 104.171 | 13,38 | 1.366.508 | 311 |
| 30/01/2017 | 13,70 | 12,97 | 13,70 | 13,38 | 109.529 | 13,89 | 1.458.480 | 716 |
| 27/01/2017 | 14,35 | 13,70 | 14,02 | 13,89 | 66.780 | 14,40 | 927.242 | 392 |
| 26/01/2017 | 14,50 | 13,89 | 13,90 | 14,40 | 59.431 | 13,89 | 847.407 | 349 |
| 25/01/2017 | 14,08 | 13,83 | 14,08 | 13,89 | 106.050 | 14,09 | 1.476.093 | 366 |
| 24/01/2017 | 14,09 | 13,77 | 14,00 | 14,09 | 113.868 | 14,00 | 1.579.576 | 522 |
| 23/01/2017 | 14,03 | 13,85 | 13,90 | 14,00 | 42.066 | 13,73 | 587.818 | 205 |
| 20/01/2017 | 14,45 | 13,73 | 14,40 | 13,73 | 145.851 | 14,68 | 2.044.306 | 905 |
| 19/01/2017 | 14,68 | 14,21 | 14,68 | 14,68 | 57.317 | 14,68 | 838.830 | 237 |
| 18/01/2017 | 14,68 | 14,30 | 14,54 | 14,68 | 37.854 | 14,30 | 551.399 | 248 |
| 17/01/2017 | 14,58 | 14,27 | 14,31 | 14,30 | 25.712 | 14,59 | 368.979 | 144 |
| 16/01/2017 | 14,59 | 13,98 | 14,18 | 14,59 | 31.982 | 14,05 | 459.746 | 195 |
| 13/01/2017 | 14,54 | 14,05 | 14,51 | 14,05 | 104.547 | 14,73 | 1.480.869 | 512 |
| 12/01/2017 | 14,76 | 14,43 | 14,50 | 14,73 | 35.506 | 14,58 | 517.582 | 303 |
| 11/01/2017 | 14,68 | 14,43 | 14,50 | 14,58 | 99.209 | 14,86 | 1.441.528 | 504 |
| 10/01/2017 | 14,86 | 14,54 | 14,54 | 14,86 | 50.094 | 14,54 | 739.166 | 262 |
| 09/01/2017 | 14,95 | 14,42 | 14,95 | 14,54 | 42.177 | 14,95 | 613.600 | 411 |
| 05/01/2017 | 14,95 | 14,35 | 14,57 | 14,95 | 93.227 | 14,85 | 1.361.700 | 463 |
| 04/01/2017 | 14,95 | 14,58 | 14,73 | 14,85 | 56.879 | 14,80 | 838.140 | 392 |
| 03/01/2017 | 15,00 | 14,80 | 15,00 | 14,80 | 30.879 | 14,97 | 460.386 | 169 |
| 02/01/2017 | 15,09 | 14,94 | 15,09 | 14,97 | 2.095 | 15,06 | 31.392 | 30 |
