Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

ΟΤΕ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Τηλεπικοινωνιών
Δείκτες: FTSE ΓΔ ΔΤΛ ΣΑΓΔ FTSEA FTSED ATHEX_ESG FTSE_TT
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

ΟΤΕ

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

14.9400

0.0200 0.1340%

21/11/2024 , 15:44 Πρ. Κλείσιμο 14.9200

Χαμηλό Υψηλό

14,86 15,02

Χαμ. 52 εβδ. Υψ. 52 εβδ.

12,67 16,12

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
20/11/2024	15,05	14,56	14,56	14,92	335.786	14,60	4.975.558	2.010
19/11/2024	15,00	14,60	14,91	14,60	551.222	14,99	8.116.259	2.660
18/11/2024	14,99	14,65	14,96	14,99	404.806	14,89	6.010.747	2.387
15/11/2024	15,01	14,70	14,75	14,89	596.334	14,77	8.882.466	1.434
14/11/2024	15,22	14,77	15,11	14,77	447.514	15,23	6.660.320	2.097
13/11/2024	15,30	15,00	15,11	15,23	285.392	15,15	4.329.852	1.320
12/11/2024	15,32	14,95	15,14	15,15	465.817	15,15	7.025.674	1.743
11/11/2024	15,15	14,95	15,10	15,15	374.523	14,96	5.636.559	1.886
08/11/2024	15,22	14,88	15,08	14,96	415.869	15,16	6.247.404	1.765
07/11/2024	15,32	15,08	15,25	15,16	500.091	15,30	7.589.624	1.413
06/11/2024	15,60	15,21	15,47	15,30	422.355	15,47	6.472.178	1.766
05/11/2024	15,47	15,23	15,28	15,47	266.414	15,28	4.096.081	1.113
04/11/2024	15,54	15,28	15,31	15,28	255.680	15,50	3.932.700	1.241
01/11/2024	15,55	15,17	15,17	15,50	228.163	15,17	3.524.561	1.125
31/10/2024	15,86	15,17	15,69	15,17	930.337	15,75	14.275.382	2.504
30/10/2024	15,90	15,51	15,88	15,75	365.018	15,83	5.743.155	1.173
29/10/2024	15,99	15,75	15,79	15,83	395.266	15,65	6.272.033	1.793
25/10/2024	15,97	15,65	15,83	15,65	288.277	15,90	4.548.786	1.039
24/10/2024	15,95	15,63	15,63	15,90	229.198	15,73	3.634.200	1.187
23/10/2024	15,90	15,62	15,72	15,73	224.686	15,72	3.543.181	1.186
22/10/2024	16,06	15,72	16,06	15,72	380.455	16,06	6.014.356	1.752
21/10/2024	16,06	15,74	16,00	16,06	368.206	16,12	5.861.670	1.081
18/10/2024	16,12	15,95	15,99	16,12	334.737	15,99	5.370.456	1.097
17/10/2024	15,99	15,86	15,86	15,99	340.813	15,95	5.443.071	1.118
16/10/2024	15,95	15,73	15,80	15,95	213.501	15,80	3.394.724	1.315
15/10/2024	15,90	15,72	15,82	15,80	376.243	15,90	5.946.897	1.454
14/10/2024	15,95	15,80	15,89	15,90	203.932	15,89	3.239.097	939
11/10/2024	15,89	15,54	15,54	15,89	268.255	15,58	4.237.095	981
10/10/2024	15,83	15,58	15,77	15,58	327.635	15,84	5.134.025	1.635
09/10/2024	15,87	15,66	15,66	15,84	240.471	15,75	3.805.973	1.043
08/10/2024	15,75	15,57	15,73	15,75	345.351	15,73	5.425.732	1.444
07/10/2024	15,82	15,53	15,66	15,73	267.297	15,78	4.199.772	1.121
04/10/2024	15,80	15,42	15,43	15,78	390.022	15,52	6.146.070	1.304
03/10/2024	15,63	15,20	15,31	15,52	355.908	15,39	5.492.532	1.554
02/10/2024	15,63	15,22	15,63	15,39	564.575	15,74	8.695.264	2.158
01/10/2024	15,82	15,60	15,62	15,74	218.069	15,49	3.432.744	1.110
30/09/2024	16,08	15,49	16,00	15,49	443.950	16,08	6.961.018	1.674
27/09/2024	16,08	15,90	15,91	16,08	227.916	16,00	3.649.370	1.203
26/09/2024	16,00	15,76	15,82	16,00	353.836	15,89	5.634.722	1.523
25/09/2024	15,89	15,43	15,43	15,89	417.927	15,55	6.587.774	1.355
24/09/2024	15,62	15,50	15,53	15,55	355.847	15,60	5.543.389	901
23/09/2024	15,60	15,31	15,31	15,60	196.882	15,50	3.057.993	949
20/09/2024	15,51	15,40	15,48	15,50	1.201.099	15,40	18.609.030	1.346
19/09/2024	15,47	15,10	15,15	15,40	708.281	15,15	10.793.738	1.813
18/09/2024	15,17	15,05	15,07	15,15	447.580	15,10	6.772.374	1.107
17/09/2024	15,10	14,96	15,00	15,10	238.189	15,04	3.589.937	1.014
16/09/2024	15,06	14,86	14,92	15,04	190.308	14,97	2.850.878	694
13/09/2024	14,98	14,83	14,90	14,97	213.845	14,86	3.194.645	1.179
12/09/2024	14,98	14,74	14,85	14,86	285.766	14,81	4.249.812	1.378
11/09/2024	14,98	14,73	14,74	14,81	375.877	14,74	5.571.679	1.736
10/09/2024	15,05	14,74	14,90	14,74	269.168	15,00	3.993.815	901
09/09/2024	15,09	14,80	15,00	15,00	221.961	14,99	3.319.470	1.154
06/09/2024	15,14	14,96	15,06	14,99	160.934	15,15	2.421.195	716
05/09/2024	15,15	15,04	15,11	15,15	224.344	15,09	3.391.415	877
04/09/2024	15,09	14,77	14,84	15,09	456.196	14,90	6.844.044	2.079
03/09/2024	15,18	14,85	15,00	14,90	158.453	15,08	2.375.970	776
02/09/2024	15,09	14,70	14,70	15,08	216.108	14,66	3.236.526	1.129
30/08/2024	14,88	14,66	14,72	14,66	886.305	14,87	13.011.398	1.106
29/08/2024	14,89	14,57	14,57	14,87	300.725	14,63	4.454.466	1.371
28/08/2024	14,94	14,61	14,78	14,63	335.283	14,84	4.937.072	1.329
27/08/2024	15,03	14,77	14,92	14,84	202.554	14,99	3.018.648	1.128
26/08/2024	15,02	14,62	14,62	14,99	276.620	14,62	4.125.763	1.512
23/08/2024	15,01	14,62	14,94	14,62	358.359	14,94	5.300.626	1.292
22/08/2024	15,15	14,94	15,09	14,94	245.079	15,19	3.672.567	1.275
21/08/2024	15,25	15,07	15,19	15,19	167.776	15,23	2.542.522	873
20/08/2024	15,23	15,11	15,20	15,23	157.366	15,20	2.391.656	838
19/08/2024	15,20	14,80	14,80	15,20	253.183	14,87	3.822.264	1.173
16/08/2024	14,95	14,66	14,66	14,87	452.431	14,66	6.704.532	1.638
14/08/2024	14,73	14,46	14,46	14,66	264.573	14,55	3.879.022	955
13/08/2024	14,66	14,50	14,50	14,55	679.253	14,53	9.893.237	1.491
12/08/2024	14,60	14,41	14,41	14,53	308.514	14,41	4.481.477	994
09/08/2024	14,61	14,41	14,47	14,41	473.764	14,47	6.866.496	687
08/08/2024	14,75	14,44	14,60	14,47	595.116	14,70	8.666.738	1.858
07/08/2024	14,87	14,49	14,80	14,70	573.219	14,80	8.394.362	2.656
06/08/2024	14,80	14,30	14,30	14,80	564.627	14,03	8.228.956	2.393
05/08/2024	14,39	13,86	13,90	14,03	707.330	14,78	9.953.642	2.535
02/08/2024	15,20	14,76	14,95	14,78	423.524	15,25	6.309.119	1.729
01/08/2024	15,27	15,01	15,17	15,25	570.410	15,17	8.675.200	1.855
31/07/2024	15,25	15,11	15,23	15,17	681.994	15,23	10.351.482	1.664
30/07/2024	15,23	14,91	14,99	15,23	759.653	14,99	11.473.782	2.388
29/07/2024	14,99	14,72	14,72	14,99	332.274	14,81	4.958.189	1.261
26/07/2024	14,81	14,57	14,59	14,81	504.098	14,72	7.430.699	1.374
25/07/2024	14,74	14,12	14,12	14,72	521.920	14,23	7.580.380	2.242
24/07/2024	14,43	14,18	14,42	14,23	282.425	14,54	4.036.913	1.029
23/07/2024	14,59	14,41	14,50	14,54	381.604	14,55	5.540.865	1.343
22/07/2024	14,55	14,11	14,11	14,55	587.789	14,15	8.490.773	2.406
19/07/2024	14,20	13,99	14,12	14,15	560.541	14,18	7.886.405	2.013
18/07/2024	14,21	14,03	14,03	14,18	1.038.166	14,10	14.701.050	1.809
17/07/2024	14,14	13,91	14,00	14,10	438.518	14,04	6.155.964	1.533
16/07/2024	14,20	13,97	14,20	14,04	434.207	14,20	6.103.545	1.335
15/07/2024	14,21	14,04	14,10	14,20	224.859	14,10	3.181.165	764
12/07/2024	14,10	13,96	14,01	14,10	473.089	14,04	6.645.572	969
11/07/2024	14,10	13,92	14,01	14,04	398.420	14,07	5.579.260	1.358
10/07/2024	14,07	13,85	13,90	14,07	333.868	13,98	4.672.055	1.361
09/07/2024	13,98	13,77	13,82	13,98	581.582	13,82	8.086.583	2.021
08/07/2024	13,82	13,47	13,55	13,82	562.505	13,56	7.748.283	1.286
05/07/2024	13,61	13,36	13,41	13,56	292.391	13,48	3.959.836	1.391
04/07/2024	13,48	13,16	13,20	13,48	423.795	13,80	5.653.313	1.615
03/07/2024	13,84	13,57	13,57	13,80	387.076	13,56	5.331.616	1.653
02/07/2024	13,67	13,50	13,51	13,56	511.554	13,51	6.938.079	2.128
01/07/2024	13,74	13,50	13,53	13,51	542.810	13,44	7.375.475	2.078
28/06/2024	13,84	13,44	13,59	13,44	603.968	13,63	8.180.242	2.171
27/06/2024	13,93	13,63	13,80	13,63	253.209	13,73	3.472.245	922
26/06/2024	13,99	13,73	13,79	13,73	298.334	13,79	4.129.226	1.415
21/06/2024	13,76	13,40	13,50	13,66	633.941	13,50	8.642.174	1.193
20/06/2024	13,54	13,40	13,46	13,50	213.136	13,46	2.874.299	965
19/06/2024	13,58	13,40	13,46	13,46	239.248	13,50	3.222.134	926
18/06/2024	13,62	13,46	13,49	13,50	277.568	13,49	3.752.623	1.199
17/06/2024	13,69	13,49	13,55	13,49	250.589	13,55	3.403.379	936
14/06/2024	13,71	13,52	13,67	13,55	300.984	13,68	4.094.563	1.329
13/06/2024	13,84	13,68	13,72	13,68	243.248	13,72	3.342.255	846
12/06/2024	13,89	13,70	13,70	13,72	253.635	13,73	3.494.013	1.269
11/06/2024	13,90	13,73	13,74	13,73	304.192	13,81	4.201.113	1.263
10/06/2024	13,92	13,55	13,61	13,81	269.411	13,76	3.695.461	1.156
07/06/2024	13,89	13,72	13,72	13,76	125.081	13,80	1.726.432	686
06/06/2024	13,93	13,63	13,63	13,80	225.348	13,63	3.120.677	1.174
05/06/2024	13,72	13,44	13,44	13,63	341.659	13,44	4.652.340	1.196
04/06/2024	13,67	13,44	13,50	13,44	545.083	13,50	7.377.325	1.176
03/06/2024	13,78	13,50	13,59	13,50	373.932	13,44	5.083.673	1.363
31/05/2024	13,80	13,44	13,80	13,44	1.340.492	13,71	18.075.678	1.846
30/05/2024	13,82	13,63	13,72	13,71	505.370	13,75	6.933.961	1.930
29/05/2024	14,15	13,75	14,15	13,75	455.429	14,11	6.307.892	2.016
28/05/2024	14,26	14,00	14,25	14,11	208.132	14,16	2.944.610	991
27/05/2024	14,16	13,75	13,75	14,16	212.576	13,75	2.991.280	869
24/05/2024	13,92	13,75	13,76	13,75	238.103	13,78	3.283.248	1.134
23/05/2024	13,99	13,78	13,80	13,78	309.191	13,80	4.290.042	1.381
22/05/2024	14,20	13,80	14,13	13,80	494.346	14,21	6.895.514	2.209
21/05/2024	14,34	14,20	14,21	14,21	381.751	14,24	5.437.155	1.551
20/05/2024	14,30	14,14	14,15	14,24	227.790	14,15	3.242.278	1.093
17/05/2024	14,28	14,15	14,15	14,15	263.990	14,22	3.742.906	1.249
16/05/2024	14,28	14,10	14,10	14,22	273.252	14,10	3.888.134	1.222
15/05/2024	14,29	14,01	14,01	14,10	221.371	14,01	3.132.804	1.002
14/05/2024	14,31	14,01	14,09	14,01	280.302	14,09	3.969.246	1.760
13/05/2024	14,47	14,02	14,40	14,09	349.022	14,43	4.941.429	1.694
09/05/2024	14,50	14,23	14,23	14,50	209.986	14,30	3.034.170	1.027
08/05/2024	14,35	14,06	14,06	14,30	437.887	14,06	6.248.338	1.709
02/05/2024	14,39	14,06	14,19	14,06	379.083	14,28	5.363.379	1.865
30/04/2024	14,49	14,28	14,33	14,28	357.918	14,41	5.135.164	1.704
29/04/2024	14,43	14,19	14,28	14,41	177.081	14,34	2.542.880	854
26/04/2024	14,34	14,22	14,22	14,34	151.486	14,22	2.163.829	850
25/04/2024	14,40	14,17	14,28	14,22	145.403	14,28	2.075.573	848
24/04/2024	14,45	14,23	14,33	14,28	268.733	14,42	3.849.759	1.435
23/04/2024	14,49	14,06	14,19	14,42	400.291	14,10	5.723.834	1.989
22/04/2024	14,15	13,81	13,81	14,10	227.424	13,81	3.203.077	1.242
19/04/2024	13,96	13,70	13,84	13,81	342.899	13,98	4.741.802	1.631
18/04/2024	13,99	13,92	13,93	13,98	412.578	13,93	5.762.520	1.472
17/04/2024	14,08	13,93	14,00	13,93	467.399	14,00	6.539.989	2.014
16/04/2024	14,11	13,97	14,11	14,00	579.005	14,26	8.115.651	2.018
15/04/2024	14,30	14,08	14,15	14,26	424.851	14,36	6.037.460	2.145
12/04/2024	14,46	14,10	14,46	14,36	397.886	14,45	5.691.290	1.750
11/04/2024	14,45	14,33	14,40	14,45	400.497	14,33	5.761.823	1.631
10/04/2024	14,34	13,92	13,92	14,33	982.990	13,92	13.983.730	2.672
09/04/2024	14,02	13,81	13,81	13,92	257.687	13,90	3.585.554	1.369
08/04/2024	14,03	13,85	13,96	13,90	346.454	13,96	4.826.618	1.325
05/04/2024	13,96	13,58	13,63	13,96	595.599	13,66	8.211.063	2.156
04/04/2024	13,84	13,61	13,70	13,66	306.837	13,70	4.206.137	1.303
03/04/2024	13,84	13,67	13,81	13,70	462.266	13,81	6.355.116	1.487
02/04/2024	13,94	13,65	13,67	13,81	763.343	13,67	10.544.818	2.156
28/03/2024	13,72	13,47	13,47	13,67	300.453	13,53	4.097.215	1.024
27/03/2024	13,66	13,38	13,47	13,53	297.190	13,47	4.019.548	1.024
26/03/2024	13,76	13,47	13,61	13,47	392.447	13,78	5.312.687	1.366
22/03/2024	13,87	13,65	13,85	13,78	303.588	13,85	4.185.366	1.415
21/03/2024	13,87	13,66	13,77	13,85	357.922	13,51	4.926.490	1.842
20/03/2024	13,68	13,49	13,49	13,51	268.289	13,49	3.635.486	1.057
19/03/2024	13,80	13,49	13,69	13,49	383.544	13,69	5.211.233	1.575
14/03/2024	13,80	13,55	13,60	13,80	510.498	13,56	6.991.552	1.752
13/03/2024	13,58	13,44	13,44	13,56	673.939	13,44	9.120.577	1.191
12/03/2024	13,58	13,35	13,35	13,44	434.706	13,30	5.860.611	1.901
11/03/2024	13,75	13,30	13,63	13,30	426.443	13,74	5.756.114	1.870
08/03/2024	13,76	13,44	13,47	13,74	321.063	13,57	4.377.697	1.278
06/03/2024	13,76	13,35	13,60	13,44	489.240	13,60	6.633.053	1.672
05/03/2024	13,86	13,60	13,70	13,60	327.894	13,74	4.489.695	1.594
04/03/2024	13,95	13,71	13,85	13,74	324.786	13,70	4.485.609	1.151
01/03/2024	14,02	13,70	14,00	13,70	341.840	13,96	4.728.918	1.512
29/02/2024	13,97	13,52	13,52	13,96	1.271.687	13,52	17.700.584	2.814
28/02/2024	13,62	13,34	13,48	13,52	392.255	13,45	5.290.488	1.894
27/02/2024	13,58	13,45	13,51	13,45	411.883	13,51	5.562.702	1.810
26/02/2024	13,65	13,50	13,50	13,51	265.490	13,46	3.597.339	1.367
23/02/2024	13,74	13,46	13,60	13,46	417.558	13,53	5.659.075	2.298
22/02/2024	14,17	13,53	14,16	13,53	711.884	13,90	9.773.850	3.474
21/02/2024	14,12	13,90	14,04	13,90	313.556	14,16	4.378.002	1.275
20/02/2024	14,17	13,92	13,93	14,16	739.495	13,93	10.431.452	2.416
19/02/2024	13,94	13,46	13,46	13,93	551.437	13,46	7.596.473	2.254
16/02/2024	13,58	13,36	13,40	13,46	290.791	13,35	3.920.485	1.400
14/02/2024	13,19	12,98	12,99	13,18	362.488	13,00	4.745.838	1.863
13/02/2024	13,22	13,00	13,11	13,00	424.064	13,25	5.545.980	1.881
12/02/2024	13,38	13,19	13,28	13,25	218.807	13,28	2.902.554	1.068
09/02/2024	13,50	13,27	13,38	13,28	622.424	13,32	8.319.597	2.217
07/02/2024	12,98	12,84	12,86	12,90	383.851	12,89	4.949.950	1.598
06/02/2024	12,97	12,84	12,86	12,89	353.025	12,87	4.551.127	1.387
05/02/2024	12,97	12,85	12,85	12,87	338.056	12,85	4.361.867	1.159
02/02/2024	12,95	12,81	12,85	12,85	340.502	12,85	4.378.779	1.584
01/02/2024	12,92	12,76	12,85	12,85	715.473	12,85	9.176.493	1.559
31/01/2024	13,00	12,80	12,80	12,85	345.302	12,80	4.451.947	1.087
30/01/2024	12,95	12,80	12,88	12,80	223.223	12,88	2.867.265	985
29/01/2024	13,05	12,85	13,00	12,88	214.394	13,03	2.767.437	933
26/01/2024	13,03	12,95	12,96	13,03	274.634	12,97	3.571.096	1.118
25/01/2024	13,30	12,96	13,23	12,97	464.406	13,32	6.053.695	2.061
24/01/2024	13,42	13,02	13,02	13,32	395.740	13,04	5.253.712	1.948
23/01/2024	13,16	12,95	13,05	13,04	393.373	13,00	5.123.791	1.899
22/01/2024	13,10	12,94	12,94	13,00	218.351	13,05	2.845.038	962
19/01/2024	13,06	12,87	12,87	13,05	476.858	12,92	6.204.492	1.554
18/01/2024	13,06	12,84	12,86	12,92	264.919	12,86	3.426.672	1.242
16/01/2024	13,20	12,98	13,20	12,98	206.243	13,20	2.689.123	862
15/01/2024	13,23	13,01	13,11	13,20	130.159	13,14	1.712.705	844
12/01/2024	13,22	13,00	13,22	13,14	163.693	13,04	2.142.932	1.002
11/01/2024	13,33	13,04	13,33	13,04	231.939	13,22	3.048.058	1.143
10/01/2024	13,30	13,12	13,28	13,22	219.357	13,30	2.896.136	1.092
09/01/2024	13,44	13,23	13,37	13,30	262.485	13,37	3.500.571	1.393
08/01/2024	13,45	13,19	13,45	13,37	341.603	13,45	4.557.422	1.574
05/01/2024	13,45	13,25	13,31	13,45	247.305	13,38	3.311.873	997
04/01/2024	13,48	13,30	13,40	13,38	288.081	13,40	3.858.833	1.168
03/01/2024	13,49	13,04	13,13	13,40	390.667	13,13	5.199.184	1.843
02/01/2024	13,13	12,92	12,96	13,13	240.494	12,90	3.143.058	1.068
29/12/2023	12,90	12,71	12,71	12,90	202.374	12,71	2.598.887	839
27/12/2023	12,98	12,72	12,85	12,76	193.263	12,85	2.472.791	1.146
22/12/2023	12,96	12,84	12,94	12,85	126.371	12,88	1.628.349	861
21/12/2023	12,92	12,72	12,79	12,88	215.315	12,67	2.764.193	1.103
20/12/2023	12,90	12,65	12,80	12,67	480.428	12,80	6.104.196	2.694
19/12/2023	13,02	12,80	12,95	12,80	278.615	12,97	3.589.933	1.678
18/12/2023	13,08	12,89	13,00	12,97	305.772	12,95	3.967.148	1.362
15/12/2023	13,23	12,93	13,22	12,95	712.546	13,14	9.248.914	1.565
14/12/2023	13,25	13,10	13,10	13,14	362.257	13,10	4.770.037	1.573
13/12/2023	13,27	13,03	13,20	13,10	383.541	13,20	5.055.649	1.401
12/12/2023	13,31	13,12	13,25	13,20	497.008	13,25	6.578.441	1.182
11/12/2023	13,36	13,17	13,30	13,25	166.527	13,30	2.211.424	1.121
08/12/2023	13,36	13,14	13,22	13,30	250.862	13,27	3.332.748	1.178
07/12/2023	13,30	12,99	13,01	13,27	395.825	13,07	5.225.123	1.888
06/12/2023	13,08	12,96	13,04	13,07	207.244	13,04	2.699.003	1.223
05/12/2023	13,19	13,01	13,13	13,04	481.640	13,20	6.292.026	1.640
04/12/2023	13,33	13,10	13,24	13,20	302.204	13,33	3.987.853	1.343
01/12/2023	13,37	13,27	13,27	13,33	196.811	13,47	2.621.790	1.118
30/11/2023	13,47	13,20	13,20	13,47	1.034.652	13,18	13.900.755	1.891
29/11/2023	13,33	13,02	13,02	13,18	399.800	13,03	5.261.798	1.525
28/11/2023	13,05	12,97	13,04	13,03	400.109	13,04	5.202.689	1.477
27/11/2023	13,15	12,93	13,05	13,04	748.642	13,00	9.769.258	1.872
24/11/2023	13,05	12,77	12,87	13,00	287.134	12,89	3.711.081	1.296
23/11/2023	13,06	12,89	12,97	12,89	481.272	13,00	6.239.626	2.025
22/11/2023	13,10	12,90	12,93	13,00	435.177	12,95	5.663.039	1.827
21/11/2023	13,27	12,80	12,80	12,95	839.594	12,85	10.961.972	3.744
20/11/2023	12,89	12,68	12,70	12,85	1.151.144	12,66	14.693.357	2.833
17/11/2023	12,82	12,64	12,68	12,66	883.074	12,67	11.218.945	3.836
16/11/2023	12,91	12,66	12,80	12,67	589.093	12,80	7.508.128	2.790
15/11/2023	13,06	12,80	12,90	12,80	518.367	12,90	6.688.319	2.243
14/11/2023	13,06	12,66	12,66	12,90	556.264	12,63	7.178.356	2.800
13/11/2023	12,88	12,63	12,65	12,63	309.591	12,65	3.947.499	1.775
10/11/2023	13,02	12,65	13,00	12,65	650.615	12,90	8.300.932	3.385
09/11/2023	13,49	12,90	13,48	12,90	878.875	13,61	11.518.891	4.083
08/11/2023	13,82	13,60	13,60	13,61	138.956	13,56	1.901.143	850
07/11/2023	13,92	13,56	13,75	13,56	220.880	13,88	3.029.523	1.356
06/11/2023	14,06	13,88	13,97	13,88	139.283	13,93	1.941.510	1.009
03/11/2023	13,98	13,84	13,84	13,93	478.833	13,71	6.663.591	2.064
02/11/2023	13,85	13,28	13,28	13,71	460.637	13,28	6.282.097	2.420
01/11/2023	13,33	13,14	13,16	13,28	245.723	13,23	3.258.018	1.157
31/10/2023	13,25	13,11	13,12	13,23	387.074	13,12	5.109.045	1.392
30/10/2023	13,26	13,08	13,16	13,12	258.612	13,18	3.397.257	1.523
27/10/2023	13,35	12,97	12,97	13,18	260.113	12,97	3.442.216	1.449
26/10/2023	13,11	12,90	12,93	12,97	316.324	12,93	4.112.180	1.673
25/10/2023	13,27	12,90	13,10	12,93	510.331	13,05	6.686.841	1.888
24/10/2023	13,28	13,03	13,17	13,05	383.198	13,17	5.020.344	2.080
23/10/2023	13,58	13,17	13,42	13,17	207.749	13,42	2.774.938	1.180
20/10/2023	13,80	13,34	13,35	13,42	345.343	13,53	4.649.048	1.188
19/10/2023	13,66	13,37	13,45	13,53	278.332	13,55	3.774.873	1.392
18/10/2023	13,65	13,45	13,45	13,55	227.595	13,45	3.086.216	1.069
17/10/2023	13,77	13,42	13,60	13,45	240.978	13,63	3.259.275	1.361
16/10/2023	13,69	13,21	13,21	13,63	297.558	13,28	4.018.151	1.263
13/10/2023	13,34	13,07	13,20	13,28	300.816	13,24	3.978.729	1.417
12/10/2023	13,50	13,23	13,25	13,24	386.642	13,25	5.151.309	1.916
11/10/2023	13,44	13,18	13,40	13,25	475.352	13,42	6.312.903	2.236
10/10/2023	13,64	13,00	13,00	13,42	317.914	12,89	4.240.110	1.713
09/10/2023	13,27	12,89	13,15	12,89	394.621	13,27	5.157.011	2.044
05/10/2023	13,76	13,58	13,73	13,61	296.542	13,49	4.046.768	1.404
04/10/2023	13,77	13,43	13,50	13,49	605.880	13,53	8.238.169	2.464
03/10/2023	13,94	13,53	13,72	13,53	313.987	13,75	4.308.281	1.459
02/10/2023	13,93	13,70	13,70	13,75	145.846	13,82	2.014.927	716
29/09/2023	13,86	13,58	13,58	13,82	256.207	13,58	3.530.824	973
28/09/2023	13,69	13,46	13,47	13,58	302.830	13,53	4.107.087	1.423
27/09/2023	13,79	13,36	13,49	13,53	313.184	13,49	4.251.716	1.508
21/09/2023	13,71	13,27	13,29	13,61	464.657	13,29	6.275.437	2.234
20/09/2023	13,76	13,27	13,38	13,29	636.659	13,43	8.646.578	1.786
19/09/2023	13,72	13,28	13,28	13,43	534.154	13,35	7.225.428	1.363
18/09/2023	13,40	13,21	13,25	13,35	431.559	13,18	5.743.336	1.438
14/09/2023	13,35	13,12	13,25	13,25	356.788	13,25	4.721.011	2.036
13/09/2023	13,55	13,14	13,39	13,25	389.702	13,39	5.164.315	2.155
12/09/2023	13,64	13,39	13,64	13,39	950.990	13,65	12.828.933	2.045
11/09/2023	13,82	13,52	13,82	13,65	291.930	13,59	3.975.599	1.405
08/09/2023	13,79	13,42	13,48	13,59	356.903	13,51	4.833.497	1.888
07/09/2023	13,81	13,51	13,81	13,51	391.894	13,78	5.334.848	2.077
06/09/2023	13,95	13,71	13,71	13,78	315.898	13,78	4.359.199	1.375
05/09/2023	13,85	13,71	13,85	13,78	385.142	13,85	5.307.027	1.735
04/09/2023	14,06	13,81	14,00	13,85	240.166	14,01	3.342.496	1.591
31/08/2023	13,94	13,71	13,82	13,80	1.519.204	13,82	20.963.534	2.350
30/08/2023	14,10	13,82	14,03	13,82	415.290	14,03	5.777.689	2.201
29/08/2023	14,28	14,03	14,10	14,03	278.133	14,10	3.932.262	1.551
28/08/2023	14,24	14,09	14,10	14,10	269.055	14,10	3.806.735	1.403
25/08/2023	14,35	14,10	14,28	14,10	360.317	14,28	5.117.916	2.141
24/08/2023	14,34	14,13	14,28	14,28	460.159	14,13	6.557.075	1.767
22/08/2023	14,41	14,07	14,07	14,30	540.488	14,07	7.739.998	2.842
21/08/2023	14,28	14,06	14,21	14,07	414.301	14,33	5.863.356	2.251
18/08/2023	14,39	14,06	14,20	14,33	311.422	14,21	4.433.802	1.706
17/08/2023	14,35	13,74	13,88	14,21	545.266	13,88	7.724.601	2.731
16/08/2023	13,90	13,52	13,52	13,88	507.637	13,52	6.987.658	2.226
14/08/2023	13,86	13,52	13,86	13,52	318.541	13,86	4.330.824	1.775
11/08/2023	14,07	13,81	14,02	13,86	405.329	14,09	5.633.652	1.919
10/08/2023	14,25	14,04	14,20	14,09	758.210	14,20	10.708.758	1.894
09/08/2023	14,33	14,17	14,23	14,20	318.351	14,13	4.530.151	1.296
07/08/2023	14,47	14,25	14,40	14,25	246.976	14,24	3.552.210	1.215
04/08/2023	14,45	14,24	14,35	14,24	323.940	14,35	4.636.665	1.294
03/08/2023	14,49	14,30	14,38	14,35	318.904	14,31	4.602.364	1.391
02/08/2023	14,50	14,15	14,38	14,31	474.944	14,42	6.811.446	2.316
01/08/2023	14,52	14,35	14,35	14,42	270.738	14,35	3.910.964	1.387
28/07/2023	14,45	14,25	14,32	14,32	448.348	14,32	6.428.598	1.567
27/07/2023	14,50	14,32	14,41	14,32	308.740	14,49	4.450.254	1.432
26/07/2023	14,57	14,35	14,35	14,49	344.590	14,35	4.986.415	1.369
25/07/2023	14,52	14,35	14,41	14,35	235.611	14,41	3.403.044	1.081
24/07/2023	14,57	14,41	14,46	14,41	285.012	14,46	4.125.874	1.238
20/07/2023	14,91	14,60	14,60	14,66	349.915	14,60	5.158.690	1.868
19/07/2023	14,83	14,18	14,22	14,60	416.552	14,16	6.057.419	2.171
18/07/2023	14,50	14,13	14,45	14,16	616.644	14,44	8.785.942	2.787
17/07/2023	14,69	14,44	14,61	14,44	350.657	14,61	5.113.042	1.557
14/07/2023	14,92	14,61	14,80	14,61	490.568	14,80	7.222.881	1.858
13/07/2023	15,01	14,80	14,96	14,80	469.240	14,97	6.995.278	1.609
12/07/2023	15,19	14,90	15,18	14,97	498.524	15,20	7.461.709	2.188
11/07/2023	15,40	14,86	14,90	15,20	772.108	14,90	11.669.449	3.047
10/07/2023	14,96	14,74	14,74	14,90	321.443	14,74	4.785.482	1.347
06/07/2023	15,08	14,80	15,00	14,81	557.507	15,05	8.322.682	1.889
05/07/2023	15,17	15,01	15,17	15,05	519.512	15,52	7.831.974	2.272
04/07/2023	15,74	15,48	15,71	15,52	662.299	15,60	10.327.452	1.970
03/07/2023	15,81	15,60	15,80	15,60	382.571	15,71	5.995.466	1.376
29/06/2023	15,69	15,38	15,40	15,60	516.845	15,33	8.036.545	2.524
28/06/2023	15,46	15,14	15,16	15,33	402.878	15,10	6.177.559	1.435
27/06/2023	15,13	14,93	14,99	15,10	462.408	14,91	6.952.787	1.416
22/06/2023	15,15	14,99	15,10	15,00	521.633	15,07	7.853.701	972
21/06/2023	15,14	15,00	15,00	15,07	284.316	15,00	4.279.907	1.064
20/06/2023	15,22	14,99	15,16	15,00	400.272	15,17	6.022.407	1.067
19/06/2023	15,37	15,17	15,27	15,17	232.272	15,21	3.541.156	1.041
16/06/2023	15,46	14,96	14,98	15,21	1.159.665	14,92	17.665.592	2.477
14/06/2023	15,09	14,87	14,95	14,87	543.840	14,95	8.136.930	1.808
12/06/2023	14,92	14,68	14,68	14,90	439.316	14,65	6.515.190	2.060
09/06/2023	14,85	14,65	14,80	14,65	612.402	14,80	9.009.576	1.592
08/06/2023	14,95	14,68	14,86	14,80	739.500	14,95	10.941.689	2.440
31/05/2023	14,46	14,18	14,24	14,32	3.464.145	14,20	49.613.865	3.487
26/05/2023	14,26	14,02	14,09	14,02	717.422	14,09	10.132.413	2.953
24/05/2023	14,28	14,07	14,18	14,10	478.308	14,19	6.773.248	2.174
22/05/2023	14,40	13,92	14,40	14,12	1.670.222	13,85	23.614.625	4.015
17/05/2023	13,90	13,71	13,80	13,79	339.522	13,75	4.686.546	1.854
16/05/2023	13,80	13,46	13,54	13,75	679.215	13,46	9.304.801	1.979
15/05/2023	13,62	13,46	13,58	13,46	1.359.035	13,53	18.432.845	1.709
12/05/2023	13,70	13,46	13,46	13,53	825.639	13,46	11.167.426	1.424
10/05/2023	13,54	13,36	13,36	13,37	315.371	13,37	4.233.560	1.252
08/05/2023	13,49	13,30	13,30	13,45	288.024	13,30	3.863.084	1.421
05/05/2023	13,49	13,30	13,30	13,30	479.447	13,32	6.418.017	1.331
04/05/2023	13,45	13,25	13,30	13,32	308.289	13,38	4.112.411	1.092
02/05/2023	13,42	13,08	13,27	13,26	502.180	13,25	6.680.160	1.578
28/04/2023	13,78	13,18	13,40	13,25	690.949	13,33	9.167.541	1.522
26/04/2023	13,44	13,23	13,40	13,24	494.306	13,40	6.570.188	1.779
25/04/2023	13,63	13,40	13,52	13,40	275.307	13,54	3.722.078	1.518
24/04/2023	13,80	13,54	13,70	13,54	300.734	13,66	4.102.729	1.123
21/04/2023	13,80	13,61	13,78	13,66	360.462	13,63	4.941.785	1.355
19/04/2023	14,07	13,80	14,03	13,80	750.937	14,03	10.483.698	2.427
18/04/2023	14,22	13,97	14,15	14,03	964.085	14,02	13.609.695	3.730
13/04/2023	14,05	13,84	13,90	14,02	353.276	13,86	4.942.858	1.246
12/04/2023	14,12	13,82	14,00	13,86	963.346	13,96	13.386.909	2.310
04/04/2023	13,56	13,38	13,51	13,38	307.695	13,53	4.147.233	1.260
03/04/2023	13,58	13,47	13,55	13,53	470.549	13,49	6.363.941	1.946
31/03/2023	13,55	13,31	13,31	13,49	1.118.160	13,36	15.069.862	1.361
30/03/2023	13,48	13,30	13,38	13,36	365.673	13,34	4.892.643	1.342
29/03/2023	13,36	12,90	13,00	13,34	454.469	12,91	5.986.258	1.683
28/03/2023	13,21	12,91	13,21	12,91	473.699	13,08	6.170.960	1.374
27/03/2023	13,27	13,03	13,27	13,08	279.590	13,09	3.663.048	1.250
24/03/2023	13,30	12,91	13,30	13,09	675.762	13,31	8.804.511	2.634
23/03/2023	13,39	13,16	13,28	13,31	351.844	13,32	4.660.915	1.479
22/03/2023	13,61	13,32	13,56	13,32	449.960	13,46	6.055.422	2.099
21/03/2023	13,67	13,24	13,24	13,46	2.105.099	13,24	28.172.305	3.456
20/03/2023	13,34	12,57	12,65	13,24	872.677	12,81	11.451.824	3.535
17/03/2023	13,14	12,75	12,85	12,81	1.234.359	12,70	15.929.079	3.181
16/03/2023	12,96	12,70	12,93	12,70	821.842	12,79	10.497.411	3.666
15/03/2023	13,27	12,79	13,19	12,79	1.076.082	13,11	13.956.981	3.930
14/03/2023	13,36	13,11	13,20	13,11	1.374.214	13,22	18.166.651	3.443
13/03/2023	13,44	13,16	13,40	13,22	702.280	13,48	9.312.881	3.064
10/03/2023	13,60	13,46	13,55	13,48	456.122	13,68	6.162.144	2.004
09/03/2023	13,82	13,55	13,82	13,68	1.238.036	13,70	16.929.027	4.333
08/03/2023	13,97	13,53	13,96	13,70	1.071.332	13,96	14.718.665	4.241
07/03/2023	14,16	13,90	13,98	13,96	629.520	14,01	8.832.586	2.415
06/03/2023	14,44	13,96	14,43	14,01	774.659	14,43	10.975.636	3.310
03/03/2023	14,72	14,43	14,68	14,43	509.578	14,65	7.417.847	2.046
02/03/2023	14,79	14,61	14,78	14,65	526.950	14,87	7.753.613	2.122
01/03/2023	14,99	14,60	14,60	14,87	587.350	14,52	8.715.170	2.509
28/02/2023	14,73	14,39	14,55	14,52	1.396.305	14,49	20.326.395	2.647
24/02/2023	14,80	14,49	14,80	14,49	831.881	14,80	12.139.961	3.339
23/02/2023	15,29	14,77	15,27	14,80	847.450	15,20	12.610.650	3.779
22/02/2023	15,30	15,13	15,21	15,20	392.629	15,21	5.978.449	1.599
21/02/2023	15,34	15,21	15,34	15,21	361.497	15,25	5.516.442	1.594
20/02/2023	15,45	15,25	15,30	15,25	356.501	15,17	5.469.436	1.459
17/02/2023	15,38	15,17	15,24	15,17	628.920	15,42	9.587.525	2.455
16/02/2023	15,68	15,40	15,45	15,42	553.078	15,45	8.573.167	1.882
15/02/2023	15,53	15,19	15,44	15,45	413.668	15,44	6.349.341	1.690
14/02/2023	15,62	15,27	15,50	15,44	309.601	15,33	4.778.184	1.711
13/02/2023	15,55	15,19	15,19	15,33	627.231	15,16	9.657.528	2.384
10/02/2023	15,55	15,08	15,42	15,16	505.111	15,31	7.710.436	1.887
09/02/2023	15,73	15,31	15,59	15,31	704.553	15,46	10.949.734	3.062
08/02/2023	15,58	14,80	14,80	15,46	1.043.149	14,80	15.928.926	3.833
07/02/2023	14,99	14,61	14,61	14,80	1.638.855	14,53	24.282.601	4.557
06/02/2023	14,69	14,50	14,58	14,53	385.059	14,55	5.612.161	1.738
03/02/2023	14,58	14,44	14,45	14,55	427.942	14,41	6.218.145	1.935
02/02/2023	14,63	14,41	14,50	14,41	715.196	14,41	10.366.495	2.819
01/02/2023	14,66	14,34	14,50	14,41	945.956	14,47	13.702.110	2.733
31/01/2023	15,02	14,47	14,95	14,47	1.290.910	14,94	18.875.410	3.581
30/01/2023	15,19	14,91	15,06	14,94	867.570	15,00	13.020.459	2.522
27/01/2023	15,05	14,58	14,65	15,00	754.929	14,60	11.252.097	2.694
26/01/2023	14,77	14,52	14,52	14,60	581.474	14,60	8.551.070	1.568
25/01/2023	14,67	14,46	14,60	14,60	288.515	14,66	4.200.808	1.284
24/01/2023	14,78	14,59	14,78	14,66	333.313	14,70	4.893.580	1.499
23/01/2023	14,70	14,51	14,51	14,70	419.362	14,53	6.140.072	1.707
20/01/2023	14,56	14,33	14,44	14,53	386.618	14,44	5.587.002	1.489
19/01/2023	14,69	14,37	14,60	14,44	549.223	14,60	7.952.219	2.048
18/01/2023	14,76	14,58	14,75	14,60	1.745.244	14,70	25.515.794	1.681
17/01/2023	14,76	14,64	14,65	14,70	548.936	14,65	8.076.471	1.870
16/01/2023	14,68	14,52	14,59	14,65	602.135	14,52	8.788.073	1.461
13/01/2023	14,73	14,47	14,69	14,52	1.100.050	14,69	16.004.533	2.685
12/01/2023	14,81	14,64	14,81	14,69	475.407	14,74	6.985.397	1.446
11/01/2023	14,74	14,57	14,63	14,74	344.884	14,60	5.061.993	1.460
10/01/2023	14,73	14,60	14,61	14,60	399.129	14,61	5.853.742	1.902
09/01/2023	14,80	14,57	14,73	14,61	525.110	14,69	7.688.727	1.866
05/01/2023	14,77	14,53	14,55	14,69	376.861	14,55	5.527.106	1.514
04/01/2023	14,80	14,54	14,70	14,55	634.826	14,70	9.268.229	2.033
03/01/2023	14,82	14,57	14,57	14,70	335.041	14,57	4.923.202	1.107
02/01/2023	14,71	14,57	14,59	14,57	122.317	14,59	1.788.262	642
30/12/2022	14,72	14,58	14,58	14,59	148.423	14,58	2.170.574	665
29/12/2022	14,69	14,56	14,59	14,58	177.139	14,60	2.588.785	780
28/12/2022	14,80	14,60	14,75	14,60	180.702	14,75	2.647.914	881
27/12/2022	14,93	14,75	14,87	14,75	73.298	14,87	1.087.506	408
23/12/2022	14,93	14,75	14,75	14,87	111.549	14,80	1.654.633	588
22/12/2022	14,88	14,73	14,75	14,80	131.805	14,75	1.950.135	710
21/12/2022	14,90	14,67	14,67	14,75	242.026	14,67	3.583.467	1.247
20/12/2022	14,94	14,67	14,82	14,67	311.046	14,87	4.595.573	1.219
19/12/2022	14,87	14,60	14,61	14,87	265.472	14,68	3.935.554	912
16/12/2022	14,80	14,50	14,80	14,68	812.962	14,82	11.895.455	2.162
15/12/2022	14,97	14,77	14,80	14,82	489.034	14,70	7.275.998	1.777
14/12/2022	14,83	14,64	14,83	14,70	509.527	14,77	7.490.633	2.411
13/12/2022	14,85	14,76	14,81	14,77	340.104	14,84	5.030.616	1.524
12/12/2022	14,84	14,75	14,80	14,84	240.706	14,80	3.565.561	1.143
09/12/2022	14,99	14,75	14,95	14,80	253.738	14,95	3.773.589	1.364
08/12/2022	15,00	14,83	14,83	14,95	444.485	14,83	6.638.685	1.202
07/12/2022	15,00	14,75	14,87	14,83	832.914	14,76	12.384.075	2.206
06/12/2022	14,90	14,70	14,79	14,76	572.925	14,65	8.465.052	2.035
05/12/2022	14,83	14,49	14,79	14,65	1.049.403	14,72	15.412.462	2.701
02/12/2022	14,95	14,72	14,86	14,72	1.147.969	14,86	17.005.634	3.660
01/12/2022	15,00	14,68	14,83	14,86	1.576.790	14,75	23.401.668	4.581
30/11/2022	14,95	14,70	14,85	14,75	2.655.514	14,78	39.211.063	4.924
29/11/2022	15,15	14,78	15,10	14,78	768.251	15,00	11.454.510	2.896
28/11/2022	15,56	15,00	15,54	15,00	433.504	15,38	6.597.546	1.701
25/11/2022	15,56	15,38	15,56	15,38	230.235	15,46	3.553.573	1.133
24/11/2022	15,56	15,31	15,31	15,46	259.547	15,31	4.014.375	983
23/11/2022	15,43	15,19	15,20	15,31	322.532	15,30	4.944.470	1.124
22/11/2022	15,37	15,16	15,17	15,30	414.069	15,21	6.314.071	1.673
21/11/2022	15,24	15,05	15,10	15,21	230.851	15,17	3.497.674	822
18/11/2022	15,20	15,01	15,02	15,17	426.946	15,02	6.457.003	1.619
17/11/2022	15,31	15,01	15,16	15,02	485.919	15,16	7.336.034	1.443
16/11/2022	15,49	15,11	15,46	15,16	625.607	15,60	9.557.949	2.364
15/11/2022	15,60	15,46	15,50	15,60	430.279	15,50	6.685.022	1.212
14/11/2022	15,71	15,47	15,63	15,50	591.274	15,63	9.192.062	1.481
11/11/2022	16,05	15,62	16,00	15,63	460.226	15,89	7.246.623	1.771
10/11/2022	16,03	15,80	15,95	15,89	259.798	15,95	4.127.685	1.050
09/11/2022	15,95	15,82	15,86	15,95	356.052	15,91	5.668.228	981
08/11/2022	16,14	15,85	16,00	15,91	275.496	16,00	4.389.742	1.131
07/11/2022	16,00	15,76	15,76	16,00	369.658	15,84	5.878.916	1.369
04/11/2022	15,84	15,35	15,57	15,84	649.806	15,50	10.154.442	2.274
03/11/2022	15,87	15,50	15,73	15,50	371.378	15,97	5.812.125	1.369
02/11/2022	15,97	15,83	15,91	15,97	420.282	15,91	6.689.656	933
01/11/2022	15,97	15,76	15,86	15,91	322.535	15,90	5.110.293	1.531
31/10/2022	15,92	15,62	15,63	15,90	748.939	15,72	11.831.679	2.003
27/10/2022	15,72	15,44	15,54	15,72	408.922	15,63	6.368.102	1.486
26/10/2022	15,88	15,45	15,88	15,63	455.222	15,79	7.130.199	2.030
25/10/2022	15,95	15,68	15,83	15,79	335.560	15,78	5.303.528	1.321
24/10/2022	16,04	15,78	15,79	15,78	291.085	15,79	4.626.972	1.169
21/10/2022	15,96	15,77	15,77	15,79	385.210	15,90	6.108.072	1.231
20/10/2022	15,92	15,60	15,64	15,90	266.280	15,64	4.213.734	1.193
19/10/2022	15,91	15,59	15,75	15,64	286.593	15,76	4.515.170	1.296
18/10/2022	15,96	15,66	15,83	15,76	370.989	15,78	5.860.665	1.436
17/10/2022	15,98	15,39	15,49	15,78	306.844	15,39	4.836.469	1.494
14/10/2022	15,73	15,12	15,16	15,39	453.411	14,97	6.986.625	1.744
13/10/2022	15,25	14,97	15,09	14,97	537.586	15,09	8.126.408	2.528
12/10/2022	15,28	15,06	15,06	15,09	446.464	15,06	6.766.257	1.598
11/10/2022	15,36	14,90	15,05	15,06	363.684	15,13	5.506.968	2.025
10/10/2022	15,20	14,85	15,00	15,13	293.964	15,00	4.420.164	1.190
07/10/2022	15,39	15,00	15,32	15,00	384.845	15,15	5.841.031	1.474
06/10/2022	15,63	15,15	15,30	15,15	499.260	15,30	7.676.273	1.641
05/10/2022	15,77	15,30	15,68	15,30	640.554	15,68	9.956.714	2.275
04/10/2022	15,70	15,40	15,40	15,68	391.988	15,33	6.112.217	1.524
03/10/2022	15,45	14,71	14,85	15,33	428.507	14,85	6.473.162	1.950
30/09/2022	15,03	14,48	14,50	14,85	646.464	14,41	9.609.047	2.309
29/09/2022	14,59	14,24	14,27	14,41	583.419	14,21	8.427.521	2.425
28/09/2022	14,52	14,05	14,10	14,21	1.170.942	14,16	16.705.122	1.883
27/09/2022	14,73	14,16	14,55	14,16	598.449	14,38	8.640.418	2.133
26/09/2022	14,86	14,38	14,71	14,38	739.842	14,70	10.769.604	2.345
23/09/2022	15,36	14,70	15,22	14,70	641.264	15,22	9.607.772	2.573
22/09/2022	15,56	15,15	15,25	15,22	443.559	15,48	6.823.598	1.545
21/09/2022	15,67	15,44	15,44	15,48	188.667	15,52	2.936.506	699
20/09/2022	15,77	15,52	15,60	15,52	422.876	15,60	6.607.123	1.796
19/09/2022	15,83	15,53	15,63	15,60	247.253	15,73	3.869.635	1.243
16/09/2022	15,91	15,56	15,60	15,73	812.494	15,68	12.784.436	1.243
15/09/2022	15,82	15,63	15,68	15,68	368.889	15,60	5.798.390	1.607
14/09/2022	15,88	15,60	15,68	15,60	380.735	15,80	5.983.121	1.226
13/09/2022	15,97	15,62	15,81	15,80	457.290	15,81	7.235.654	1.864
12/09/2022	16,02	15,81	16,01	15,81	284.364	15,86	4.526.789	1.249
09/09/2022	16,01	15,32	15,54	15,86	389.544	15,18	6.146.243	1.752
08/09/2022	15,39	15,16	15,25	15,18	639.358	15,18	9.729.151	1.859
07/09/2022	15,51	15,16	15,43	15,18	875.206	15,49	13.442.973	2.428
06/09/2022	15,69	15,30	15,30	15,49	177.669	15,30	2.751.923	967
05/09/2022	15,49	15,26	15,31	15,30	941.233	15,50	14.436.854	2.334
02/09/2022	15,73	15,40	15,60	15,50	518.821	15,50	8.074.093	2.708
01/09/2022	16,05	15,50	15,86	15,50	707.264	15,86	11.118.839	2.582
31/08/2022	16,27	15,86	16,12	15,86	903.439	16,18	14.407.978	2.201
30/08/2022	16,63	16,18	16,50	16,18	349.471	16,48	5.715.336	2.078
29/08/2022	16,82	16,48	16,72	16,48	297.281	17,05	4.942.474	1.618
26/08/2022	17,11	16,96	17,01	17,05	198.542	17,11	3.382.078	1.350
25/08/2022	17,29	17,11	17,25	17,11	298.396	17,10	5.135.291	925
24/08/2022	17,25	16,90	16,90	17,10	323.646	16,94	5.529.437	1.379
23/08/2022	17,17	16,92	16,92	16,94	195.686	16,92	3.334.123	884
22/08/2022	17,09	16,92	17,09	16,92	195.941	17,09	3.327.945	1.047
19/08/2022	17,38	17,09	17,10	17,09	224.351	17,10	3.865.038	997
18/08/2022	17,20	17,00	17,00	17,10	219.924	17,15	3.763.283	1.064
17/08/2022	17,15	16,75	16,75	17,15	377.784	16,83	6.440.926	1.569
16/08/2022	16,90	16,52	16,52	16,83	286.911	16,54	4.818.283	1.660
12/08/2022	16,99	16,54	16,95	16,54	124.502	16,97	2.073.108	822
11/08/2022	17,22	16,95	16,95	16,97	169.684	17,10	2.891.459	944
10/08/2022	17,10	16,75	16,75	17,10	158.050	16,86	2.688.747	963
09/08/2022	17,19	16,86	17,01	16,86	134.519	17,05	2.284.322	629
08/08/2022	17,05	16,67	16,80	17,05	214.732	16,72	3.646.185	815
05/08/2022	16,89	16,61	16,69	16,72	287.283	16,62	4.834.723	885
04/08/2022	16,86	16,61	16,61	16,62	143.183	16,61	2.394.883	755
03/08/2022	16,90	16,61	16,71	16,61	326.857	16,81	5.450.256	1.038
02/08/2022	16,84	16,63	16,63	16,81	169.108	16,70	2.838.398	658
01/08/2022	17,00	16,70	16,80	16,70	171.550	16,82	2.885.639	849
29/07/2022	16,86	16,60	16,62	16,82	439.230	16,62	7.375.057	1.066
28/07/2022	16,84	16,46	16,51	16,62	125.814	16,60	2.096.532	646
27/07/2022	16,72	16,35	16,52	16,60	181.034	16,35	2.998.768	891
26/07/2022	16,60	16,23	16,35	16,35	330.270	16,35	5.410.819	1.556
25/07/2022	16,66	16,32	16,39	16,35	309.954	16,39	5.104.573	1.332
22/07/2022	16,66	16,35	16,35	16,39	253.905	16,35	4.191.525	1.598
21/07/2022	16,58	16,31	16,33	16,35	316.730	16,38	5.204.225	1.164
20/07/2022	16,56	16,27	16,52	16,38	417.226	16,32	6.841.254	953
19/07/2022	16,69	16,32	16,48	16,32	132.843	16,57	2.181.988	740
18/07/2022	16,70	16,20	16,20	16,57	142.387	16,20	2.352.100	798
15/07/2022	16,45	16,20	16,42	16,20	171.333	16,27	2.791.484	495
14/07/2022	16,53	16,19	16,32	16,27	320.226	16,25	5.218.228	1.058
13/07/2022	16,55	16,13	16,17	16,25	321.371	16,02	5.229.103	1.323
12/07/2022	16,28	16,00	16,10	16,02	266.589	16,17	4.297.682	1.290
11/07/2022	16,34	16,08	16,08	16,17	166.919	16,15	2.709.975	719
08/07/2022	16,49	16,05	16,20	16,15	259.659	16,18	4.197.733	905
07/07/2022	16,52	15,92	15,92	16,18	472.749	15,92	7.640.423	1.702
06/07/2022	16,38	15,92	16,34	15,92	679.265	16,08	10.924.606	1.021
05/07/2022	16,35	16,02	16,06	16,08	377.449	16,20	6.088.666	974
04/07/2022	16,37	15,74	15,74	16,20	175.720	15,74	2.844.880	652
01/07/2022	16,17	15,74	15,97	15,74	963.247	16,57	15.358.357	2.289
30/06/2022	16,80	16,35	16,50	16,57	679.989	16,50	11.337.869	1.862
29/06/2022	16,68	16,04	16,47	16,50	1.097.386	16,32	17.964.708	1.546
28/06/2022	16,61	16,32	16,47	16,32	535.080	16,32	8.789.322	1.464
27/06/2022	16,67	16,32	16,63	16,32	258.512	16,37	4.256.075	1.241
24/06/2022	16,60	16,36	16,36	16,37	352.668	16,36	5.804.958	1.666
23/06/2022	16,66	16,30	16,33	16,36	261.773	16,37	4.316.419	1.255
22/06/2022	16,78	16,37	16,50	16,37	286.581	16,50	4.743.296	1.295
21/06/2022	16,90	16,50	16,50	16,50	330.226	16,30	5.490.479	1.499
20/06/2022	16,57	16,04	16,04	16,30	329.884	16,04	5.412.646	1.337
17/06/2022	16,39	15,87	16,00	16,04	1.450.005	15,80	23.334.103	2.512
16/06/2022	16,45	15,71	16,40	15,80	1.167.956	16,40	18.612.348	2.938
15/06/2022	16,66	15,95	15,97	16,40	691.252	15,73	11.302.550	2.077
14/06/2022	16,70	15,73	16,56	15,73	1.021.431	16,91	16.375.579	3.843
10/06/2022	17,36	16,83	17,20	16,91	552.787	17,30	9.401.649	2.214
09/06/2022	17,68	17,30	17,38	17,30	262.258	17,47	4.577.558	1.282
08/06/2022	17,65	17,33	17,33	17,47	355.353	17,36	6.223.757	1.531
07/06/2022	17,77	17,36	17,43	17,36	422.010	17,47	7.398.599	1.570
06/06/2022	17,87	17,47	17,63	17,47	223.667	17,63	3.933.951	972
03/06/2022	17,99	17,63	17,80	17,63	136.952	17,77	2.427.963	1.133
02/06/2022	18,08	17,65	18,00	17,77	338.272	18,00	6.041.722	2.045
01/06/2022	18,25	17,69	17,77	18,00	428.021	17,69	7.712.502	2.225
31/05/2022	17,69	17,07	17,07	17,69	3.732.331	17,20	65.878.254	3.264
30/05/2022	17,63	17,20	17,63	17,20	298.418	17,47	5.189.914	2.248
27/05/2022	17,55	17,30	17,47	17,47	480.841	17,23	8.387.023	2.405
26/05/2022	17,50	17,23	17,36	17,23	491.148	17,19	8.506.479	2.776
25/05/2022	17,80	17,19	17,37	17,19	640.344	17,35	11.164.743	3.338
24/05/2022	17,77	17,35	17,59	17,35	560.259	17,50	9.827.336	3.059
23/05/2022	17,97	17,50	17,70	17,50	551.527	17,42	9.786.281	3.303
20/05/2022	17,82	17,32	17,79	17,42	737.885	17,98	12.951.292	3.251
19/05/2022	17,98	16,74	16,80	17,98	1.032.986	16,96	18.208.524	4.928
18/05/2022	17,34	16,82	17,00	16,96	722.913	16,97	12.306.794	3.665
17/05/2022	17,70	16,97	17,69	16,97	794.376	17,35	13.638.538	4.317
16/05/2022	18,00	17,35	17,89	17,35	580.608	17,89	10.191.075	2.860
13/05/2022	18,23	17,86	18,10	17,89	508.266	17,75	9.151.177	2.532
12/05/2022	18,31	17,50	17,50	17,75	668.227	17,92	12.016.994	3.126
11/05/2022	18,46	17,92	18,04	17,92	440.960	17,85	8.007.606	2.102
10/05/2022	18,04	17,60	17,60	17,85	498.385	17,84	8.922.398	2.716
09/05/2022	17,97	17,60	17,70	17,84	314.859	17,70	5.613.930	1.079
06/05/2022	17,88	17,23	17,34	17,70	595.750	17,57	10.508.534	2.664
05/05/2022	18,13	17,57	17,87	17,57	507.370	17,87	9.012.065	2.342
04/05/2022	18,25	17,68	18,13	17,87	391.185	18,22	7.003.953	1.531
03/05/2022	18,42	17,88	18,31	18,22	1.590.045	18,40	29.173.895	2.136
29/04/2022	18,50	18,28	18,30	18,40	619.504	18,28	11.397.570	1.812
28/04/2022	18,28	17,98	17,98	18,28	475.616	17,98	8.662.532	1.450
27/04/2022	18,12	17,88	18,00	17,98	343.676	18,07	6.179.194	1.410
26/04/2022	18,23	17,85	17,94	18,07	1.032.250	18,04	18.613.621	3.259
21/04/2022	18,07	17,81	18,00	18,04	461.278	17,80	8.298.883	2.296
20/04/2022	18,16	17,80	17,99	17,80	303.483	17,99	5.439.905	1.356
19/04/2022	18,36	17,81	18,36	17,99	511.096	18,04	9.208.314	1.699
14/04/2022	18,17	17,93	17,95	18,04	312.039	18,16	5.641.607	1.086
13/04/2022	18,23	17,95	17,96	18,16	163.195	17,98	2.950.887	1.076
12/04/2022	18,30	17,98	18,15	17,98	465.300	18,33	8.426.670	1.790
11/04/2022	18,45	17,97	18,45	18,33	365.336	18,26	6.665.282	1.518
08/04/2022	18,26	17,70	17,77	18,26	376.962	17,51	6.805.613	1.843
07/04/2022	17,70	17,22	17,30	17,51	373.572	17,20	6.547.437	1.585
06/04/2022	17,46	17,04	17,21	17,20	385.622	17,18	6.656.749	1.986
05/04/2022	17,20	17,00	17,00	17,18	815.915	17,00	14.010.544	665
04/04/2022	17,10	16,85	16,94	17,00	157.974	16,94	2.678.244	1.020
01/04/2022	16,94	16,39	16,40	16,94	458.214	16,40	7.712.896	1.450
31/03/2022	16,90	16,38	16,67	16,40	773.706	16,67	12.742.066	2.330
30/03/2022	17,12	16,67	17,12	16,67	633.447	17,12	10.690.119	2.047
29/03/2022	17,26	16,60	16,60	17,12	700.492	16,40	11.921.207	3.212
28/03/2022	16,46	15,79	15,79	16,40	1.405.831	15,79	22.826.473	2.422
24/03/2022	16,35	15,79	16,20	15,79	527.402	16,08	8.437.644	2.104
23/03/2022	16,73	16,08	16,55	16,08	436.590	16,56	7.116.820	2.308
22/03/2022	16,90	16,38	16,90	16,56	564.536	16,67	9.357.376	2.997
21/03/2022	17,06	16,46	16,98	16,67	329.966	16,98	5.521.109	1.773
18/03/2022	17,43	16,95	17,20	16,98	1.063.564	17,24	18.136.295	2.641
17/03/2022	17,24	16,60	16,86	17,24	1.283.670	16,60	21.708.619	3.290
16/03/2022	16,99	16,08	16,10	16,60	916.729	15,71	15.019.854	3.413
15/03/2022	16,38	15,70	16,30	15,71	731.751	16,26	11.756.384	2.494
14/03/2022	16,77	16,26	16,54	16,26	317.390	16,54	5.244.122	1.331
11/03/2022	16,88	16,20	16,20	16,54	430.099	16,20	7.112.209	2.726
10/03/2022	16,45	16,02	16,17	16,20	946.143	16,17	15.304.567	2.839
09/03/2022	16,40	15,94	15,99	16,17	861.036	15,66	13.911.582	3.786
08/03/2022	16,73	15,66	16,54	15,66	1.054.218	17,00	17.229.884	4.866
04/03/2022	17,28	16,31	17,08	17,00	779.679	17,48	13.165.953	3.759
03/03/2022	17,98	17,43	17,90	17,48	454.979	17,92	8.019.521	2.492
02/03/2022	18,18	17,89	17,94	17,92	1.001.796	17,94	18.079.033	2.562
01/03/2022	18,28	17,89	17,90	17,94	381.694	17,80	6.901.057	2.196
28/02/2022	18,10	17,73	18,00	17,80	1.114.235	18,26	19.886.185	2.121
25/02/2022	18,47	17,88	17,95	18,26	334.881	17,95	6.085.243	2.221
24/02/2022	18,06	17,71	17,71	17,95	596.741	18,18	10.674.216	2.444
23/02/2022	18,18	17,73	17,73	18,18	310.947	17,80	5.598.387	1.497
22/02/2022	17,80	17,27	17,27	17,80	385.703	17,57	6.831.189	1.249
21/02/2022	17,76	17,41	17,53	17,57	92.874	17,53	1.626.071	735
18/02/2022	17,84	17,53	17,84	17,53	183.286	17,84	3.247.432	908
17/02/2022	17,88	17,76	17,84	17,84	452.417	17,84	8.060.643	1.061
16/02/2022	17,96	17,55	17,85	17,84	400.466	17,77	7.109.147	1.376
15/02/2022	17,97	17,59	17,65	17,77	555.760	17,60	9.870.454	1.756
14/02/2022	17,79	17,31	17,40	17,60	578.194	17,85	10.166.363	2.949
11/02/2022	17,86	17,50	17,60	17,85	542.844	17,60	9.638.303	2.450
10/02/2022	17,88	17,60	17,88	17,60	459.904	17,65	8.140.216	1.503
09/02/2022	17,94	17,60	17,90	17,65	486.649	17,60	8.662.184	1.562
08/02/2022	17,70	17,43	17,44	17,60	469.875	17,31	8.234.668	2.271
07/02/2022	17,50	17,30	17,35	17,31	310.518	17,36	5.402.011	1.621
04/02/2022	17,74	17,32	17,42	17,36	221.066	17,42	3.871.720	1.720
03/02/2022	17,70	17,42	17,48	17,42	351.621	17,48	6.178.330	1.981
02/02/2022	17,59	17,39	17,40	17,48	198.624	17,44	3.478.836	1.150
01/02/2022	17,44	17,22	17,27	17,44	284.012	17,27	4.930.574	1.407
31/01/2022	17,42	17,15	17,28	17,27	296.828	17,15	5.134.775	1.414
28/01/2022	17,44	16,92	17,20	17,15	309.420	17,31	5.297.684	1.715
27/01/2022	17,40	17,04	17,21	17,31	374.128	17,21	6.457.182	2.127
26/01/2022	17,40	16,91	17,00	17,21	677.545	16,81	11.649.144	2.909
25/01/2022	16,96	16,65	16,88	16,81	615.432	16,65	10.369.151	1.933
24/01/2022	16,90	16,57	16,90	16,65	473.437	16,90	7.917.022	1.733
21/01/2022	16,96	16,75	16,80	16,90	670.146	16,93	11.311.183	1.694
20/01/2022	17,11	16,83	16,97	16,93	676.356	16,97	11.442.337	2.229
19/01/2022	17,25	16,82	16,82	16,97	429.848	16,86	7.342.384	1.971
18/01/2022	17,23	16,79	17,10	16,86	522.923	17,17	8.867.755	1.586
17/01/2022	17,49	17,05	17,15	17,17	289.445	17,11	4.974.187	1.412
14/01/2022	17,28	16,91	17,13	17,11	483.877	17,29	8.243.056	1.983
13/01/2022	17,38	16,71	16,71	17,29	493.559	16,94	8.508.516	2.030
12/01/2022	17,07	16,77	16,89	16,94	821.313	16,75	13.870.106	2.514
11/01/2022	17,02	16,37	16,40	16,75	889.243	16,40	14.986.296	3.451
10/01/2022	16,65	16,33	16,33	16,40	453.022	16,33	7.450.506	1.710
07/01/2022	16,79	16,33	16,79	16,33	717.776	16,59	11.833.584	3.057
05/01/2022	16,82	16,59	16,75	16,59	351.440	16,82	5.871.721	967
04/01/2022	16,82	16,55	16,65	16,82	155.382	16,53	2.596.776	747
03/01/2022	16,59	16,35	16,35	16,53	135.460	16,26	2.231.521	668
31/12/2021	16,60	16,26	16,30	16,26	266.648	16,20	4.384.774	956
30/12/2021	16,60	16,20	16,44	16,20	512.617	16,44	8.358.429	2.198
29/12/2021	16,63	16,44	16,54	16,44	393.353	16,55	6.520.451	1.257
28/12/2021	16,65	16,25	16,25	16,55	363.325	16,20	6.004.877	1.754
27/12/2021	16,70	16,20	16,46	16,20	192.197	16,46	3.171.351	1.021
23/12/2021	16,65	16,36	16,37	16,46	461.765	16,40	7.623.461	1.931
22/12/2021	16,43	16,18	16,18	16,40	253.292	16,20	4.147.880	1.188
21/12/2021	16,46	16,00	16,00	16,20	358.051	15,95	5.828.209	1.426
20/12/2021	16,10	15,95	16,00	15,95	163.076	16,26	2.612.129	773
17/12/2021	16,50	16,18	16,41	16,26	1.140.064	16,38	18.608.629	3.068
16/12/2021	16,45	16,33	16,43	16,38	389.516	16,32	6.383.676	2.515
15/12/2021	16,36	16,25	16,25	16,32	338.022	16,25	5.514.161	1.442
14/12/2021	16,30	16,03	16,12	16,25	417.067	16,14	6.743.376	2.530
13/12/2021	16,31	16,05	16,05	16,14	402.673	16,08	6.534.266	1.705
10/12/2021	16,18	15,95	15,96	16,08	378.287	16,10	6.080.954	1.305
09/12/2021	16,10	15,81	15,91	16,10	370.569	15,78	5.928.196	1.706
08/12/2021	15,88	15,53	15,53	15,78	365.927	15,57	5.776.213	2.059
07/12/2021	15,66	15,44	15,60	15,57	304.778	15,50	4.748.230	1.313
06/12/2021	15,50	15,35	15,40	15,50	602.297	15,39	9.307.077	1.198
03/12/2021	15,74	15,34	15,57	15,39	543.076	15,47	8.409.229	2.670
02/12/2021	15,47	15,31	15,40	15,47	480.752	15,41	7.414.357	1.846
01/12/2021	15,46	15,21	15,21	15,41	207.609	15,26	3.197.080	1.219
30/11/2021	15,28	15,10	15,11	15,26	2.230.399	15,15	34.013.446	2.574
29/11/2021	15,30	15,02	15,02	15,15	431.520	15,02	6.573.639	2.622
26/11/2021	15,22	14,90	14,97	15,02	516.325	15,40	7.806.067	2.522
25/11/2021	15,51	15,19	15,27	15,40	344.881	15,18	5.309.504	1.929
24/11/2021	15,26	15,05	15,05	15,18	408.833	15,17	6.200.389	2.713
23/11/2021	15,25	14,91	15,00	15,17	479.616	15,02	7.236.978	2.624
22/11/2021	15,30	15,01	15,01	15,02	376.006	15,20	5.708.065	1.572
19/11/2021	15,44	15,13	15,24	15,20	555.169	15,40	8.463.181	2.637
18/11/2021	15,40	15,10	15,10	15,40	421.843	15,06	6.465.428	2.014
17/11/2021	15,33	14,93	14,99	15,06	549.015	14,92	8.319.296	2.514
16/11/2021	15,30	14,91	15,21	14,92	807.684	15,21	12.157.776	2.827
15/11/2021	15,21	14,91	15,00	15,21	491.204	15,09	7.402.840	2.171
12/11/2021	15,65	15,09	15,45	15,09	575.113	15,45	8.760.716	3.520
11/11/2021	15,45	14,94	15,30	15,45	650.216	15,20	9.854.369	3.577
10/11/2021	15,30	15,13	15,30	15,20	444.243	15,25	6.741.202	2.093
09/11/2021	15,37	15,25	15,25	15,25	489.121	15,25	7.479.828	2.812
08/11/2021	15,43	15,20	15,26	15,25	527.339	15,13	8.074.487	2.454
05/11/2021	15,38	15,04	15,38	15,13	382.009	15,20	5.795.372	1.537
04/11/2021	15,50	15,20	15,42	15,20	422.042	15,50	6.487.118	1.510
03/11/2021	15,54	15,40	15,49	15,50	263.958	15,49	4.086.087	1.306
02/11/2021	15,60	15,46	15,60	15,49	274.125	15,51	4.247.962	1.074
01/11/2021	15,66	15,50	15,55	15,51	486.755	15,30	7.582.067	1.681
29/10/2021	15,68	15,22	15,58	15,30	812.049	15,50	12.524.548	3.975
27/10/2021	15,62	15,45	15,48	15,50	318.456	15,48	4.945.196	1.843
26/10/2021	15,60	15,41	15,60	15,48	251.578	15,50	3.898.788	1.313
25/10/2021	15,56	15,40	15,40	15,50	82.140	15,35	1.272.693	329
22/10/2021	15,50	15,33	15,33	15,35	563.165	15,33	8.689.720	1.732
21/10/2021	15,47	15,33	15,40	15,33	1.777.653	15,40	27.301.779	2.149
20/10/2021	15,60	15,38	15,50	15,40	1.055.622	15,50	16.325.781	2.499
19/10/2021	15,53	15,34	15,39	15,50	538.629	15,30	8.324.551	2.285
18/10/2021	15,69	15,22	15,61	15,30	602.079	15,61	9.300.048	3.003
15/10/2021	15,82	15,58	15,80	15,61	520.336	15,73	8.162.301	2.011
14/10/2021	15,87	15,73	15,78	15,73	257.300	15,71	4.066.433	1.635
13/10/2021	15,93	15,71	15,82	15,71	356.313	15,90	5.655.276	1.693
12/10/2021	15,98	15,80	15,80	15,90	533.287	15,90	8.491.245	1.727
11/10/2021	16,19	15,90	16,03	15,90	265.119	16,08	4.240.506	1.393
08/10/2021	16,26	15,96	16,09	16,08	354.769	16,00	5.706.583	1.742
07/10/2021	16,38	15,97	15,99	16,00	342.262	16,00	5.519.621	1.462
06/10/2021	16,07	15,82	15,89	16,00	499.004	15,82	7.964.082	1.889
05/10/2021	16,09	15,82	15,93	15,82	334.380	16,00	5.327.660	1.843
04/10/2021	16,27	16,00	16,15	16,00	186.025	16,15	3.001.135	792
01/10/2021	16,35	15,92	16,15	16,15	246.189	16,22	3.977.558	1.011
30/09/2021	16,38	16,07	16,20	16,22	645.259	16,20	10.468.446	1.647
29/09/2021	16,20	15,56	15,56	16,20	432.790	15,56	6.905.845	2.408
28/09/2021	16,05	15,56	16,05	15,56	259.444	16,00	4.105.738	1.414
27/09/2021	16,00	15,73	15,80	16,00	323.140	15,80	5.140.007	1.585
24/09/2021	16,25	15,80	16,14	15,80	285.335	16,27	4.561.311	1.540
23/09/2021	16,43	16,07	16,07	16,27	378.240	16,14	6.173.250	1.696
22/09/2021	16,19	16,01	16,10	16,14	298.792	16,20	4.814.532	2.038
21/09/2021	16,30	16,01	16,12	16,20	268.793	16,25	4.361.360	1.374
20/09/2021	16,25	15,95	16,10	16,25	391.185	16,30	6.277.426	2.071
17/09/2021	16,35	16,03	16,34	16,30	715.403	16,24	11.617.683	1.378
16/09/2021	16,44	16,24	16,42	16,24	250.518	16,41	4.084.882	1.257
15/09/2021	16,45	16,26	16,42	16,41	205.062	16,49	3.354.614	1.383
14/09/2021	16,49	16,18	16,30	16,49	244.880	16,30	4.000.468	1.443
13/09/2021	16,37	16,10	16,37	16,30	427.686	16,37	6.934.767	1.944
10/09/2021	16,37	15,99	16,08	16,37	270.692	16,02	4.392.781	1.255
09/09/2021	16,10	15,89	15,96	16,02	250.967	16,04	4.012.852	1.535
08/09/2021	16,14	15,86	15,99	16,04	239.504	16,02	3.829.198	1.271
07/09/2021	16,23	16,01	16,02	16,02	178.040	16,13	2.868.320	980
06/09/2021	16,13	15,80	16,00	16,13	168.685	15,90	2.694.137	937
03/09/2021	16,27	15,88	16,17	15,90	267.157	16,27	4.265.060	1.765
02/09/2021	16,36	16,12	16,30	16,27	415.875	16,22	6.761.009	1.565
01/09/2021	16,75	16,21	16,75	16,22	443.990	16,67	7.311.167	2.306
31/08/2021	16,83	16,51	16,72	16,67	744.184	16,75	12.409.963	1.404
30/08/2021	16,75	16,64	16,64	16,75	270.824	16,70	4.524.042	1.034
27/08/2021	16,70	16,55	16,57	16,70	238.673	16,65	3.972.641	1.265
26/08/2021	16,69	16,33	16,36	16,65	256.180	16,50	4.234.031	1.258
25/08/2021	16,50	16,22	16,22	16,50	353.552	16,39	5.810.780	1.468
24/08/2021	16,49	16,18	16,35	16,39	375.275	16,35	6.142.442	1.463
23/08/2021	16,35	15,98	16,00	16,35	249.469	15,98	4.041.607	1.365
20/08/2021	16,13	15,78	15,80	15,98	234.417	15,95	3.750.322	1.059
19/08/2021	15,95	15,55	15,87	15,95	402.353	15,98	6.316.042	1.585
18/08/2021	16,04	15,89	15,96	15,98	389.351	16,00	6.210.926	1.154
17/08/2021	16,02	15,92	16,00	16,00	422.500	16,00	6.749.719	1.438
16/08/2021	16,00	15,52	15,52	16,00	225.527	15,69	3.570.986	1.016
13/08/2021	15,70	15,50	15,56	15,69	129.638	15,66	2.025.298	972
12/08/2021	15,80	15,66	15,80	15,66	87.195	15,80	1.368.865	615
11/08/2021	15,84	15,59	15,84	15,80	169.552	15,84	2.665.640	827
10/08/2021	15,84	15,61	15,61	15,84	132.275	15,70	2.087.360	750
09/08/2021	15,72	15,40	15,40	15,70	79.142	15,74	1.240.321	503
06/08/2021	15,74	15,35	15,65	15,74	273.204	15,74	4.268.829	976
05/08/2021	15,74	15,48	15,65	15,74	467.994	15,40	7.336.748	2.039
04/08/2021	15,62	15,40	15,57	15,40	253.084	15,65	3.917.895	1.189
03/08/2021	15,73	15,52	15,52	15,65	234.340	15,60	3.662.039	1.075
02/08/2021	15,60	15,33	15,33	15,60	243.198	15,38	3.773.163	959
30/07/2021	15,47	15,25	15,32	15,38	582.844	15,46	8.956.673	1.675
29/07/2021	15,46	15,24	15,34	15,46	361.038	15,34	5.551.759	1.504
28/07/2021	15,34	15,04	15,05	15,34	284.412	15,19	4.319.118	1.598
27/07/2021	15,19	14,83	14,85	15,19	397.834	14,85	5.981.871	1.598
26/07/2021	14,91	14,69	14,70	14,85	205.807	14,72	3.053.610	1.003
23/07/2021	14,82	14,70	14,80	14,72	309.451	14,80	4.566.756	855
22/07/2021	14,80	14,61	14,70	14,80	268.597	14,65	3.952.458	691
21/07/2021	14,73	14,56	14,62	14,65	247.173	14,62	3.617.155	1.100
20/07/2021	14,68	14,40	14,42	14,62	394.284	14,42	5.734.969	1.773
19/07/2021	14,46	14,14	14,34	14,42	444.484	14,66	6.351.290	1.775
16/07/2021	14,66	14,45	14,45	14,66	189.702	14,66	2.763.991	833
15/07/2021	14,84	14,60	14,62	14,66	175.380	14,83	2.550.004	1.028
14/07/2021	14,67	14,27	14,37	14,67	343.001	14,37	4.976.928	1.743
13/07/2021	14,59	14,25	14,54	14,37	806.827	14,68	11.562.684	3.673
12/07/2021	14,75	14,54	14,64	14,68	363.972	14,64	5.331.093	1.765
09/07/2021	14,85	14,34	14,34	14,64	407.191	14,48	5.977.806	1.923
08/07/2021	14,80	14,21	14,80	14,48	637.732	14,80	9.205.834	2.065
07/07/2021	14,82	14,65	14,65	14,80	330.421	14,73	4.874.204	1.777
06/07/2021	14,75	14,24	14,31	14,73	236.864	14,39	3.444.480	770
05/07/2021	14,40	14,24	14,40	14,39	216.191	14,43	3.095.797	978
02/07/2021	14,50	14,34	14,41	14,43	237.132	14,41	3.417.740	971
01/07/2021	14,49	14,26	14,26	14,41	418.078	14,15	6.019.831	1.732
30/06/2021	14,58	14,15	14,50	14,15	568.037	14,50	8.133.145	2.488
29/06/2021	14,80	14,45	14,72	14,50	403.648	14,85	5.888.540	1.488
28/06/2021	14,91	14,51	14,91	14,85	364.129	14,76	5.348.140	1.751
25/06/2021	15,02	14,76	14,95	14,76	348.958	15,51	5.181.773	1.650
24/06/2021	15,55	15,41	15,54	15,51	393.052	15,54	6.083.312	1.471
23/06/2021	15,54	15,26	15,27	15,54	355.537	15,27	5.482.437	1.443
22/06/2021	15,39	15,09	15,23	15,27	334.423	15,07	5.108.241	1.405
18/06/2021	15,37	15,07	15,37	15,07	945.956	15,32	14.290.658	1.613
17/06/2021	15,32	15,16	15,19	15,32	412.733	15,17	6.297.278	1.132
16/06/2021	15,30	15,03	15,20	15,17	212.397	15,20	3.224.240	962
15/06/2021	15,20	15,03	15,03	15,20	408.904	15,03	6.186.909	1.281
14/06/2021	15,22	15,03	15,14	15,03	235.428	15,18	3.556.650	948
11/06/2021	15,20	15,08	15,12	15,18	433.309	15,12	6.576.020	1.129
10/06/2021	15,19	14,98	15,00	15,12	551.600	14,98	8.338.927	1.982
09/06/2021	14,99	14,90	14,92	14,98	603.303	15,00	9.026.441	1.497
08/06/2021	15,00	14,67	14,70	15,00	701.223	14,70	10.357.902	1.265
07/06/2021	14,92	14,70	14,90	14,70	204.169	14,90	3.024.762	987
04/06/2021	14,90	14,61	14,67	14,90	325.207	14,57	4.800.302	1.444
03/06/2021	14,76	14,52	14,62	14,57	314.780	14,73	4.597.631	1.622
02/06/2021	14,98	14,73	14,90	14,73	374.859	14,91	5.582.030	1.512
01/06/2021	14,96	14,75	14,89	14,91	351.369	14,81	5.227.577	1.312
31/05/2021	14,81	14,62	14,65	14,81	157.638	14,65	2.325.928	715
28/05/2021	14,70	14,46	14,50	14,65	827.213	14,50	12.075.368	3.527
27/05/2021	14,76	14,35	14,65	14,50	1.403.700	14,56	20.387.988	2.755
26/05/2021	14,74	14,45	14,45	14,56	430.230	14,45	6.283.655	1.459
25/05/2021	14,93	14,45	14,73	14,45	561.487	14,77	8.262.830	2.516
24/05/2021	14,88	14,55	14,77	14,77	301.406	14,62	4.449.646	1.466
21/05/2021	14,83	14,53	14,80	14,62	645.123	14,80	9.460.250	2.560
20/05/2021	14,80	14,16	14,30	14,80	613.093	14,20	8.899.612	2.969
19/05/2021	14,46	14,20	14,44	14,20	1.770.904	14,60	25.461.931	1.573
18/05/2021	14,95	14,60	14,80	14,60	496.505	14,88	7.300.198	1.291
17/05/2021	14,92	14,62	14,70	14,88	293.770	14,70	4.353.838	1.444
14/05/2021	14,71	14,50	14,56	14,70	195.511	14,46	2.864.237	1.124
13/05/2021	14,73	14,17	14,26	14,46	559.960	14,41	8.100.888	2.389
12/05/2021	14,49	14,31	14,46	14,41	621.481	14,46	8.914.142	1.688
11/05/2021	14,49	14,16	14,30	14,46	442.905	14,50	6.348.435	1.915
10/05/2021	14,50	14,09	14,09	14,50	555.352	14,05	8.002.490	2.065
07/05/2021	14,17	13,96	14,10	14,05	928.997	14,22	13.051.142	2.921
06/05/2021	14,22	14,02	14,02	14,22	548.168	14,02	7.750.909	1.917
05/05/2021	14,53	14,02	14,47	14,02	1.098.291	14,11	15.569.026	3.940
29/04/2021	14,57	14,11	14,30	14,11	651.979	14,30	9.344.882	2.281
28/04/2021	14,30	14,11	14,16	14,30	539.410	14,16	7.649.591	1.880
27/04/2021	14,33	14,13	14,17	14,16	379.223	14,10	5.387.145	1.295
26/04/2021	14,27	14,10	14,19	14,10	258.172	14,02	3.659.701	1.238
23/04/2021	14,14	13,78	13,79	14,02	298.371	13,80	4.177.794	1.434
22/04/2021	13,97	13,66	13,66	13,80	390.347	13,66	5.407.660	2.258
21/04/2021	13,80	13,58	13,70	13,66	702.317	13,69	9.583.581	2.413
20/04/2021	13,93	13,65	13,86	13,69	1.242.996	13,84	17.126.763	3.267
19/04/2021	14,12	13,80	14,11	13,84	761.894	14,20	10.578.028	3.332
16/04/2021	14,20	14,01	14,01	14,20	808.481	14,02	11.404.149	1.539
15/04/2021	14,10	13,99	14,00	14,02	475.003	14,00	6.656.386	2.222
14/04/2021	14,07	13,90	14,04	14,00	982.133	14,09	13.745.657	2.048
13/04/2021	14,18	14,00	14,00	14,09	736.792	13,95	10.362.787	2.631
12/04/2021	14,25	13,90	14,00	13,95	512.086	14,00	7.174.450	2.342
09/04/2021	14,00	13,74	13,80	14,00	523.016	13,80	7.252.885	2.241
08/04/2021	13,80	13,52	13,52	13,80	629.385	13,60	8.631.445	2.251
07/04/2021	13,64	13,46	13,60	13,60	642.847	13,60	8.699.223	2.353
06/04/2021	13,76	13,60	13,70	13,60	347.122	13,60	4.754.848	1.481
01/04/2021	13,81	13,60	13,70	13,60	265.713	13,68	3.639.465	1.199
31/03/2021	13,73	13,52	13,60	13,68	1.106.626	13,65	15.092.891	2.563
30/03/2021	13,74	13,61	13,66	13,65	613.380	13,60	8.377.288	2.480
29/03/2021	13,84	13,58	13,58	13,60	493.171	13,58	6.750.095	2.263
26/03/2021	13,90	13,40	13,45	13,58	526.625	13,44	7.167.195	2.370
24/03/2021	13,45	13,21	13,30	13,44	422.733	13,30	5.649.846	1.424
23/03/2021	13,43	13,25	13,32	13,30	515.604	13,32	6.871.123	1.779
22/03/2021	13,39	13,14	13,18	13,32	717.137	13,49	9.496.812	3.290
19/03/2021	13,49	13,24	13,30	13,49	1.320.567	13,36	17.701.041	2.635
18/03/2021	13,48	13,36	13,48	13,36	645.398	13,40	8.652.122	2.515
17/03/2021	13,52	13,30	13,39	13,40	651.282	13,39	8.738.539	2.164
16/03/2021	13,43	13,15	13,30	13,39	542.261	13,10	7.241.606	2.457
12/03/2021	13,23	13,05	13,16	13,10	814.207	13,20	10.675.473	2.289
11/03/2021	13,26	13,01	13,20	13,20	642.705	13,10	8.460.513	2.457
10/03/2021	13,10	12,82	12,90	13,10	632.590	12,90	8.192.777	2.413
09/03/2021	13,05	12,65	12,73	12,90	725.220	12,64	9.326.616	3.527
08/03/2021	12,89	12,62	12,80	12,64	1.014.551	12,75	12.963.681	2.039
05/03/2021	12,89	12,70	12,75	12,75	486.371	12,75	6.220.741	2.144
04/03/2021	12,79	12,58	12,68	12,75	540.491	12,68	6.867.398	2.964
03/03/2021	12,92	12,68	12,72	12,68	671.635	12,72	8.611.461	3.087
02/03/2021	12,92	12,65	12,65	12,72	877.636	12,65	11.229.701	3.487
01/03/2021	12,93	12,65	12,83	12,65	854.435	12,74	10.941.726	2.864
26/02/2021	12,74	12,34	12,40	12,74	1.181.286	12,44	14.984.229	3.879
25/02/2021	12,52	12,22	12,28	12,44	1.501.599	12,10	18.550.013	2.744
24/02/2021	12,38	12,10	12,19	12,10	401.695	12,12	4.900.115	1.823
23/02/2021	12,44	12,12	12,35	12,12	631.350	12,20	7.729.401	2.478
22/02/2021	12,64	12,20	12,34	12,20	367.201	12,31	4.535.996	1.670
19/02/2021	12,53	12,31	12,39	12,31	296.179	12,39	3.671.016	1.423
18/02/2021	12,67	12,36	12,64	12,39	774.169	12,59	9.709.683	2.367
17/02/2021	12,84	12,46	12,68	12,59	837.165	12,85	10.537.915	3.862
16/02/2021	12,88	12,53	12,70	12,85	414.742	12,60	5.305.325	1.866
15/02/2021	12,66	12,32	12,35	12,60	393.221	12,25	4.910.199	1.328
12/02/2021	12,30	12,19	12,26	12,25	441.854	12,30	5.406.547	1.358
11/02/2021	12,40	12,20	12,20	12,30	543.847	12,20	6.690.327	1.478
10/02/2021	12,30	12,08	12,20	12,20	489.251	12,20	5.964.264	2.276
09/02/2021	12,46	12,18	12,44	12,20	460.645	12,52	5.653.884	2.124
08/02/2021	12,63	12,44	12,55	12,52	537.883	12,40	6.742.696	1.752
05/02/2021	12,60	12,40	12,50	12,40	243.862	12,48	3.046.844	1.344
04/02/2021	12,55	12,23	12,55	12,48	502.446	12,47	6.250.051	2.557
03/02/2021	12,70	12,44	12,49	12,47	476.536	12,42	5.985.270	1.739
02/02/2021	12,42	12,05	12,05	12,42	593.361	11,97	7.312.317	2.654
01/02/2021	12,06	11,90	12,00	11,97	551.610	12,00	6.609.546	2.424
29/01/2021	12,16	11,90	12,15	12,00	1.206.742	12,11	14.500.933	3.190
28/01/2021	12,32	12,03	12,03	12,11	381.496	12,07	4.635.590	2.194
27/01/2021	12,45	12,07	12,25	12,07	465.688	12,32	5.676.075	2.202
26/01/2021	12,54	12,24	12,24	12,32	395.982	12,24	4.893.475	2.045
25/01/2021	12,62	12,22	12,57	12,24	478.896	12,62	5.919.295	2.026
22/01/2021	12,81	12,58	12,81	12,62	323.313	12,88	4.091.240	1.810
21/01/2021	13,14	12,88	13,14	12,88	408.486	13,00	5.286.297	1.680
20/01/2021	13,23	13,00	13,05	13,00	537.293	13,05	7.027.582	1.751
19/01/2021	13,16	12,94	13,10	13,05	778.468	13,02	10.153.046	2.443
18/01/2021	13,18	13,00	13,00	13,02	254.429	13,01	3.328.147	1.212
15/01/2021	13,18	13,01	13,11	13,01	600.454	13,13	7.848.159	1.179
14/01/2021	13,38	13,13	13,13	13,13	981.991	13,13	13.051.269	1.904
13/01/2021	13,28	13,00	13,00	13,13	448.455	13,00	5.901.425	1.692
12/01/2021	13,16	12,97	13,04	13,00	353.945	13,00	4.605.575	1.478
11/01/2021	13,26	12,97	13,26	13,00	550.373	13,32	7.179.161	2.907
08/01/2021	13,42	13,27	13,35	13,32	494.687	13,35	6.592.276	1.946
07/01/2021	13,51	13,35	13,50	13,35	939.346	13,50	12.613.448	2.335
05/01/2021	13,50	13,20	13,30	13,50	684.981	13,39	9.186.969	1.754
04/01/2021	13,43	13,16	13,37	13,39	506.730	13,18	6.755.726	2.293
31/12/2020	13,44	13,13	13,34	13,18	373.192	13,34	4.936.418	1.307
30/12/2020	13,45	13,15	13,45	13,34	429.270	13,41	5.690.584	2.001
29/12/2020	13,43	13,20	13,40	13,41	2.156.389	13,40	28.703.702	1.974
28/12/2020	13,45	13,12	13,18	13,40	331.075	12,93	4.399.757	1.647
23/12/2020	13,05	12,57	12,69	12,93	415.750	12,56	5.342.235	2.133
22/12/2020	12,90	12,56	12,70	12,56	500.551	12,56	6.371.367	2.539
21/12/2020	12,80	12,49	12,78	12,56	531.185	12,85	6.703.408	2.920
18/12/2020	13,03	12,78	12,80	12,85	1.329.475	12,72	17.102.966	3.118
17/12/2020	13,00	12,67	12,75	12,72	804.505	12,58	10.307.106	3.038
16/12/2020	12,94	12,58	12,90	12,58	1.394.451	12,82	17.834.773	5.214
15/12/2020	13,10	12,82	12,96	12,82	877.108	12,96	11.334.858	3.070
14/12/2020	13,32	12,96	13,20	12,96	609.754	13,05	8.022.632	2.848
11/12/2020	13,41	12,92	13,38	13,05	1.254.582	13,50	16.505.232	4.689
10/12/2020	13,90	13,48	13,85	13,50	1.099.720	13,85	15.045.797	3.614
09/12/2020	14,43	13,85	14,41	13,85	1.163.438	14,20	16.387.626	5.329
08/12/2020	14,20	14,07	14,19	14,20	493.741	14,10	6.978.859	1.975
07/12/2020	14,35	14,03	14,20	14,10	713.650	14,23	10.092.581	2.039
04/12/2020	14,60	14,00	14,23	14,23	671.688	14,23	9.574.796	2.995
03/12/2020	14,30	13,95	14,00	14,23	686.787	14,05	9.678.146	2.097
02/12/2020	14,18	13,86	14,00	14,05	793.165	14,00	11.110.243	2.636
01/12/2020	14,10	13,85	13,92	14,00	678.993	13,97	9.489.572	2.442
30/11/2020	13,97	13,50	13,66	13,97	2.457.434	13,66	34.031.013	3.168
27/11/2020	13,67	13,43	13,62	13,66	505.308	13,62	6.850.019	2.290
26/11/2020	13,62	13,25	13,30	13,62	652.054	13,31	8.782.313	1.901
25/11/2020	13,37	13,19	13,28	13,31	767.128	13,24	10.172.718	2.246
24/11/2020	13,24	13,04	13,10	13,24	596.939	13,10	7.856.299	1.935
23/11/2020	13,18	12,96	13,01	13,10	1.194.753	13,00	15.588.473	1.774
20/11/2020	13,08	12,75	12,80	13,00	816.722	12,85	10.568.704	2.683
19/11/2020	12,93	12,78	12,93	12,85	882.605	12,93	11.328.047	2.746
18/11/2020	12,93	12,57	12,60	12,93	955.391	12,66	12.210.933	3.771
17/11/2020	12,70	12,33	12,50	12,66	732.766	12,47	9.229.504	2.491
16/11/2020	12,78	12,16	12,16	12,47	969.740	12,16	12.065.765	3.064
13/11/2020	12,28	12,02	12,05	12,16	761.944	12,05	9.252.352	2.627
12/11/2020	12,55	12,05	12,22	12,05	975.552	12,35	11.935.896	4.054
11/11/2020	12,90	12,30	12,80	12,35	1.126.362	12,90	14.077.291	4.534
10/11/2020	13,29	12,85	13,20	12,90	659.221	13,10	8.604.964	2.674
09/11/2020	13,20	12,82	12,90	13,10	1.293.541	12,42	16.894.992	3.631
06/11/2020	12,56	12,29	12,42	12,42	550.671	12,29	6.841.373	2.071
05/11/2020	12,42	11,77	11,77	12,29	439.522	12,00	5.342.962	2.160
04/11/2020	12,12	11,87	11,88	12,00	353.114	11,82	4.243.350	1.540
03/11/2020	12,00	11,65	11,65	11,82	415.525	11,65	4.924.539	2.165
02/11/2020	12,00	11,35	11,45	11,65	891.547	11,42	10.438.473	2.742
30/10/2020	11,59	11,04	11,20	11,42	424.894	11,20	4.835.334	1.830
29/10/2020	12,07	11,20	12,02	11,20	998.529	12,21	11.456.301	3.997
27/10/2020	12,23	11,90	11,92	12,21	380.297	11,92	4.616.227	1.349
26/10/2020	12,20	11,74	11,85	11,92	1.113.574	11,85	13.358.622	1.645
23/10/2020	12,15	11,63	11,69	11,85	847.147	11,64	10.103.990	3.406
22/10/2020	12,04	11,64	11,98	11,64	531.652	12,09	6.297.539	3.552
21/10/2020	12,32	12,06	12,20	12,09	384.355	12,30	4.678.910	2.256
20/10/2020	12,38	12,14	12,14	12,30	406.477	12,14	4.988.376	1.864
19/10/2020	12,41	12,14	12,31	12,14	421.128	12,24	5.157.424	2.149
16/10/2020	12,47	12,24	12,34	12,24	446.893	12,45	5.520.397	2.286
15/10/2020	12,54	12,30	12,53	12,45	799.876	12,60	9.955.948	2.284
14/10/2020	12,86	12,60	12,86	12,60	356.503	12,74	4.510.056	1.660
13/10/2020	12,77	12,62	12,70	12,74	379.083	12,72	4.816.940	1.687
12/10/2020	12,85	12,54	12,66	12,72	372.578	12,71	4.729.610	1.640
09/10/2020	12,86	12,51	12,51	12,71	290.564	12,56	3.694.095	1.879
08/10/2020	12,60	12,36	12,47	12,56	665.113	12,47	8.303.250	2.568
07/10/2020	12,77	12,47	12,77	12,47	307.982	12,67	3.882.992	1.431
06/10/2020	12,82	12,54	12,68	12,67	663.554	12,70	8.425.953	1.817
05/10/2020	12,82	12,37	12,40	12,70	816.487	12,40	10.344.634	2.436
02/10/2020	12,46	12,33	12,33	12,40	267.181	12,41	3.316.313	1.157
01/10/2020	12,55	12,31	12,31	12,41	691.962	12,31	8.598.312	2.237
30/09/2020	12,63	12,31	12,44	12,31	615.864	12,53	7.644.983	2.233
29/09/2020	12,82	12,47	12,72	12,53	689.877	12,80	8.689.157	2.762
28/09/2020	13,05	12,75	12,90	12,80	469.804	12,85	6.056.542	1.824
25/09/2020	13,10	12,85	12,96	12,85	561.844	12,86	7.276.009	1.889
24/09/2020	13,04	12,62	12,64	12,86	636.896	12,66	8.205.439	1.558
23/09/2020	13,15	12,66	13,03	12,66	589.634	12,99	7.573.647	2.276
22/09/2020	13,39	12,99	13,25	12,99	584.817	13,25	7.708.157	2.045
21/09/2020	13,60	13,25	13,59	13,25	317.528	13,78	4.253.203	1.407
18/09/2020	13,83	13,52	13,52	13,78	1.092.899	13,70	15.057.198	2.054
17/09/2020	13,73	13,54	13,59	13,70	476.264	13,60	6.495.662	1.433
16/09/2020	13,70	13,57	13,65	13,60	287.960	13,66	3.921.493	1.432
15/09/2020	13,79	13,56	13,57	13,66	501.645	13,60	6.848.480	1.979
14/09/2020	13,70	13,44	13,44	13,60	977.160	13,26	13.290.965	1.930
11/09/2020	13,40	13,18	13,27	13,26	265.592	13,27	3.533.434	1.012
10/09/2020	13,27	13,04	13,24	13,27	380.869	13,08	5.007.589	1.093
09/09/2020	13,18	12,93	12,93	13,08	229.644	13,03	3.007.344	1.304
08/09/2020	13,35	12,86	13,28	13,03	430.761	13,28	5.619.246	1.723
07/09/2020	13,49	13,28	13,30	13,28	668.475	13,23	9.005.221	1.112
04/09/2020	13,73	13,23	13,73	13,23	823.077	13,73	11.215.176	1.899
03/09/2020	14,00	13,73	13,99	13,73	347.897	13,99	4.794.743	1.629
02/09/2020	13,99	13,63	13,65	13,99	465.432	13,65	6.418.531	1.982
01/09/2020	13,75	13,64	13,72	13,65	463.605	13,70	6.345.505	1.413
31/08/2020	13,82	13,64	13,70	13,70	1.155.728	13,70	15.834.005	1.318
28/08/2020	13,73	13,58	13,60	13,70	545.730	13,69	7.467.925	1.542
27/08/2020	13,69	13,59	13,60	13,69	735.030	13,70	10.015.202	1.384
26/08/2020	13,70	13,50	13,55	13,70	454.223	13,60	6.194.163	1.834
25/08/2020	13,68	13,48	13,58	13,60	500.424	13,58	6.781.421	1.667
24/08/2020	13,69	13,52	13,52	13,58	337.772	13,52	4.593.905	1.238
21/08/2020	13,75	13,52	13,63	13,52	279.284	13,72	3.797.250	1.337
20/08/2020	13,72	13,40	13,56	13,72	212.237	13,68	2.885.877	1.553
19/08/2020	13,72	13,30	13,30	13,68	346.638	13,30	4.696.397	1.888
18/08/2020	13,66	13,26	13,42	13,30	572.836	13,42	7.656.763	2.340
17/08/2020	13,67	13,21	13,50	13,42	526.978	13,62	7.052.850	2.431
14/08/2020	13,71	13,30	13,50	13,62	442.722	13,53	5.987.389	2.020
13/08/2020	13,53	13,06	13,40	13,53	486.831	13,30	6.507.587	1.416
12/08/2020	13,38	12,80	12,80	13,30	283.120	13,00	3.740.129	1.088
11/08/2020	13,00	12,85	13,00	13,00	178.110	12,86	2.308.926	534
10/08/2020	12,90	12,70	12,86	12,86	274.923	13,00	3.531.313	1.246
07/08/2020	13,00	12,83	12,96	13,00	251.202	12,90	3.247.252	872
06/08/2020	12,90	12,72	12,74	12,90	539.242	12,65	6.936.537	1.488
05/08/2020	12,76	12,50	12,50	12,65	378.984	12,50	4.794.574	971
04/08/2020	12,70	12,29	12,30	12,50	615.110	12,30	7.707.307	1.360
03/08/2020	12,58	12,30	12,50	12,30	390.740	12,50	4.844.053	1.170
31/07/2020	12,69	12,50	12,60	12,50	399.388	12,46	5.008.152	967
30/07/2020	12,70	12,46	12,59	12,46	423.091	12,72	5.320.516	1.448
29/07/2020	12,72	12,55	12,55	12,72	179.372	12,60	2.269.360	805
28/07/2020	12,65	12,44	12,44	12,60	716.442	12,50	9.021.292	1.415
27/07/2020	12,64	12,43	12,55	12,50	297.258	12,64	3.719.962	1.075
24/07/2020	12,65	12,42	12,55	12,64	665.016	12,59	8.339.308	1.160
23/07/2020	12,72	12,33	12,43	12,59	306.752	12,52	3.841.352	1.164
22/07/2020	12,52	12,25	12,25	12,52	717.391	12,35	8.884.721	1.831
21/07/2020	12,65	12,19	12,60	12,35	910.960	12,58	11.248.430	2.495
20/07/2020	12,58	12,32	12,35	12,58	583.579	12,52	7.228.553	1.001
17/07/2020	12,52	12,21	12,35	12,52	243.218	12,25	3.018.760	1.153
16/07/2020	12,44	12,14	12,22	12,25	638.145	12,16	7.859.084	1.772
15/07/2020	12,41	12,16	12,40	12,16	465.239	12,48	5.719.237	1.667
14/07/2020	12,52	12,11	12,11	12,48	1.013.467	12,25	12.553.427	2.292
13/07/2020	12,25	11,95	11,96	12,25	1.485.925	11,96	17.950.203	1.692
10/07/2020	12,01	11,50	11,81	11,96	687.702	11,81	8.201.815	1.503
09/07/2020	11,95	11,70	11,80	11,81	1.355.755	12,16	16.001.683	2.578
08/07/2020	12,24	12,01	12,15	12,16	1.393.260	12,05	16.890.746	2.231
07/07/2020	12,45	12,05	12,45	12,05	783.673	12,52	9.543.045	2.936
06/07/2020	12,67	12,45	12,58	12,52	696.038	12,50	8.719.024	1.583
03/07/2020	12,54	12,35	12,50	12,50	212.848	12,50	2.655.638	1.051
02/07/2020	12,50	12,00	12,00	12,50	571.177	12,03	7.040.547	1.559
01/07/2020	12,10	11,95	12,00	12,03	412.753	12,01	4.960.220	1.677
30/06/2020	12,18	11,92	12,00	12,01	389.097	12,00	4.690.651	1.081
29/06/2020	12,13	11,97	12,04	12,00	1.063.741	12,06	12.769.161	1.277
26/06/2020	12,27	11,86	11,86	12,06	318.213	11,86	3.846.415	1.334
25/06/2020	12,28	11,86	12,28	11,86	997.168	12,40	11.976.525	3.367
24/06/2020	12,62	12,31	12,50	12,40	985.204	12,63	12.240.864	2.233
23/06/2020	12,70	12,57	12,68	12,63	290.439	12,50	3.665.458	1.459
22/06/2020	12,74	12,08	12,08	12,50	690.109	12,16	8.638.749	2.121
19/06/2020	12,16	11,85	12,08	12,16	1.662.316	11,96	20.116.290	2.379
18/06/2020	12,28	11,84	12,18	11,96	1.950.610	12,20	23.361.489	2.301
17/06/2020	12,57	12,13	12,53	12,20	569.068	12,69	6.997.068	2.106
16/06/2020	12,69	12,35	12,44	12,69	269.350	12,46	3.369.532	1.505
15/06/2020	12,46	12,00	12,18	12,46	524.567	12,18	6.475.201	1.834
12/06/2020	12,26	12,00	12,19	12,18	541.594	12,19	6.559.840	1.846
11/06/2020	12,19	11,78	11,82	12,19	557.134	11,98	6.719.247	1.785
10/06/2020	12,26	11,95	12,01	11,98	497.950	12,00	6.010.960	1.882
09/06/2020	12,46	12,00	12,34	12,00	519.743	12,38	6.321.866	2.639
05/06/2020	12,61	12,38	12,54	12,38	329.171	12,59	4.113.105	1.872
04/06/2020	12,59	12,37	12,50	12,59	378.727	12,54	4.742.596	1.629
03/06/2020	12,74	12,46	12,72	12,54	506.276	12,72	6.351.355	3.002
02/06/2020	12,75	12,48	12,63	12,72	380.921	12,65	4.822.430	2.294
01/06/2020	12,73	12,57	12,66	12,65	412.719	12,66	5.220.848	1.743
29/05/2020	12,66	12,23	12,38	12,66	1.523.307	12,58	19.209.149	1.991
28/05/2020	12,58	12,22	12,45	12,58	447.617	12,40	5.566.972	1.582
27/05/2020	12,50	11,94	12,09	12,40	557.021	12,09	6.816.443	2.576
26/05/2020	12,20	12,04	12,10	12,09	222.739	12,10	2.694.766	1.104
25/05/2020	12,30	12,01	12,01	12,10	152.369	12,01	1.855.596	925
22/05/2020	12,31	12,01	12,12	12,01	339.902	12,29	4.118.025	1.864
21/05/2020	12,47	12,12	12,31	12,29	377.846	12,30	4.653.857	2.113
20/05/2020	12,54	12,20	12,29	12,30	504.533	12,25	6.237.855	2.102
19/05/2020	12,39	12,16	12,30	12,25	533.876	12,30	6.549.640	1.974
18/05/2020	12,34	12,07	12,07	12,30	371.319	12,07	4.541.760	1.371
15/05/2020	12,30	11,89	11,91	12,07	905.974	11,91	10.984.445	2.687
14/05/2020	12,10	11,69	11,70	11,91	466.603	11,70	5.542.194	1.862
13/05/2020	11,77	11,15	11,15	11,70	535.945	11,28	6.209.208	1.744
12/05/2020	11,53	11,20	11,20	11,28	752.679	11,18	8.550.905	2.293
11/05/2020	11,57	11,18	11,53	11,18	301.847	11,42	3.437.839	1.176
08/05/2020	11,71	11,42	11,65	11,42	578.604	11,65	6.691.170	1.506
07/05/2020	11,85	11,56	11,78	11,65	750.100	11,78	8.779.387	1.741
06/05/2020	11,91	11,68	11,91	11,78	579.323	11,84	6.801.798	1.613
05/05/2020	12,22	11,84	12,17	11,84	549.121	12,15	6.599.075	1.963
04/05/2020	12,15	11,78	11,88	12,15	418.097	12,10	4.994.064	1.537
30/04/2020	12,14	11,94	12,09	12,10	449.282	12,16	5.412.392	1.562
29/04/2020	12,16	11,64	11,84	12,16	448.489	11,84	5.352.361	1.531
28/04/2020	11,85	11,56	11,70	11,84	594.731	11,70	6.990.243	2.636
27/04/2020	11,76	11,52	11,57	11,70	374.827	11,38	4.383.140	1.217
24/04/2020	11,84	11,38	11,60	11,38	625.426	11,68	7.261.007	1.896
23/04/2020	11,97	11,68	11,86	11,68	555.477	11,84	6.551.594	1.592
22/04/2020	11,84	11,50	11,50	11,84	640.474	11,50	7.527.371	1.750
21/04/2020	11,70	11,36	11,70	11,50	1.038.888	11,72	12.011.571	2.625
16/04/2020	11,79	11,51	11,60	11,72	941.425	11,50	10.991.643	1.957
15/04/2020	11,86	11,50	11,86	11,50	746.806	11,89	8.675.711	1.584
14/04/2020	11,97	11,65	11,88	11,89	589.259	11,88	6.983.267	2.838
09/04/2020	12,45	11,88	11,97	11,88	685.564	11,97	8.274.364	2.221
08/04/2020	12,09	11,77	11,90	11,97	506.079	11,90	6.055.942	1.602
07/04/2020	12,34	11,86	11,95	11,90	519.116	11,95	6.229.278	1.867
06/04/2020	12,16	11,22	11,39	11,95	707.762	11,03	8.391.544	2.681
03/04/2020	11,29	10,81	11,15	11,03	617.269	11,43	6.810.333	2.325
02/04/2020	11,43	10,46	10,55	11,43	973.082	10,45	10.687.974	2.670
01/04/2020	10,97	10,44	10,88	10,45	1.547.483	10,98	16.401.394	3.714
31/03/2020	11,49	10,78	11,49	10,98	1.027.292	11,25	11.450.452	2.443
30/03/2020	11,45	11,00	11,14	11,25	935.120	11,15	10.609.614	2.131
27/03/2020	12,03	11,06	11,87	11,15	822.739	12,00	9.405.431	2.782
26/03/2020	12,22	11,55	11,55	12,00	1.680.754	11,87	20.132.271	4.558
24/03/2020	12,05	11,70	11,80	11,87	1.253.236	11,40	14.951.307	1.759
23/03/2020	11,90	11,13	11,30	11,40	589.891	11,78	6.764.925	1.022
20/03/2020	12,28	11,54	12,27	11,78	1.292.049	11,40	15.252.182	1.943
19/03/2020	12,27	10,04	10,04	11,40	1.179.508	10,04	13.378.585	3.455
18/03/2020	10,13	9,04	9,19	10,04	1.144.838	9,34	11.135.765	4.688
17/03/2020	9,90	9,25	9,26	9,34	2.019.122	9,26	19.149.741	6.003
16/03/2020	9,82	9,01	9,82	9,26	882.282	10,33	8.201.497	2.712
13/03/2020	10,57	10,00	10,00	10,33	1.248.301	9,99	12.772.605	3.010
12/03/2020	11,00	9,99	10,45	9,99	1.544.130	11,19	16.295.593	5.684
11/03/2020	11,60	10,76	11,26	11,19	1.601.205	11,40	17.803.528	3.891
10/03/2020	11,64	10,91	11,25	11,40	874.224	11,25	9.929.208	2.979
09/03/2020	11,40	10,04	10,04	11,25	2.275.149	11,89	25.288.242	5.853
06/03/2020	12,19	11,61	12,18	11,89	1.255.843	12,34	15.005.145	3.783
05/03/2020	12,84	12,24	12,84	12,34	1.787.489	12,75	22.716.790	3.166
04/03/2020	12,92	12,71	12,80	12,75	1.763.469	12,80	22.543.177	3.674
03/03/2020	13,20	12,80	12,82	12,80	3.301.549	12,82	42.838.546	3.584
28/02/2020	13,00	12,41	12,41	12,82	1.596.643	13,12	20.468.035	3.817
27/02/2020	13,58	12,94	13,23	13,12	1.537.015	13,40	20.316.173	3.084
26/02/2020	13,55	12,95	13,55	13,40	1.673.578	13,60	22.029.721	3.606
25/02/2020	13,70	13,10	13,22	13,60	708.251	13,31	9.498.741	2.029
24/02/2020	13,69	13,02	13,69	13,31	1.435.481	13,91	19.294.227	2.971
21/02/2020	14,17	13,91	14,14	13,91	473.932	14,11	6.657.550	1.643
20/02/2020	14,21	14,09	14,11	14,11	1.091.865	14,12	15.459.394	2.479
19/02/2020	14,24	13,80	13,80	14,12	1.971.812	13,80	27.843.383	4.624
18/02/2020	13,85	13,72	13,74	13,80	962.110	13,80	13.265.213	2.313
17/02/2020	13,85	13,75	13,80	13,80	382.627	13,80	5.277.605	1.011
14/02/2020	13,82	13,76	13,82	13,80	607.962	13,86	8.388.689	1.153
13/02/2020	13,87	13,69	13,71	13,86	918.750	13,71	12.661.236	1.407
12/02/2020	13,96	13,71	13,87	13,71	739.756	13,87	10.220.607	1.765
11/02/2020	13,88	13,77	13,81	13,87	830.649	13,81	11.480.260	1.054
10/02/2020	14,20	13,81	14,15	13,81	481.580	14,28	6.696.460	1.020
07/02/2020	14,28	13,91	13,91	14,28	533.785	14,00	7.581.065	1.242
06/02/2020	14,01	13,86	13,86	14,00	454.400	13,89	6.336.020	1.327
05/02/2020	13,96	13,71	13,86	13,89	467.137	13,86	6.489.636	1.480
04/02/2020	13,86	13,73	13,75	13,86	995.353	13,58	13.732.318	2.374
03/02/2020	13,70	13,35	13,43	13,58	451.132	13,50	6.145.223	1.624
31/01/2020	13,57	13,32	13,49	13,50	653.208	13,46	8.806.312	2.340
30/01/2020	13,46	13,30	13,43	13,46	360.060	13,50	4.819.791	1.333
29/01/2020	13,60	13,43	13,51	13,50	313.683	13,51	4.243.464	1.048
28/01/2020	13,72	13,51	13,65	13,51	516.509	13,70	7.018.421	1.208
27/01/2020	13,77	13,65	13,72	13,70	444.602	13,77	6.093.120	945
24/01/2020	13,89	13,76	13,89	13,77	875.094	13,78	12.080.470	1.460
23/01/2020	13,89	13,74	13,80	13,78	288.549	13,88	3.984.157	1.033
22/01/2020	13,93	13,75	13,75	13,88	1.222.240	13,72	16.899.472	1.163
21/01/2020	13,80	13,72	13,80	13,72	613.119	13,80	8.448.944	581
20/01/2020	13,83	13,73	13,75	13,80	191.889	13,80	2.646.990	376
17/01/2020	13,84	13,75	13,77	13,80	599.325	13,80	8.263.964	605
16/01/2020	13,85	13,70	13,70	13,80	600.378	13,70	8.283.894	1.093
15/01/2020	13,91	13,70	13,90	13,70	548.250	13,90	7.556.848	765
14/01/2020	13,90	13,65	13,86	13,90	779.080	13,81	10.779.153	1.227
13/01/2020	13,90	13,59	13,60	13,81	362.830	13,79	5.002.584	865
10/01/2020	13,94	13,75	13,90	13,79	446.989	13,94	6.178.476	915
09/01/2020	14,04	13,85	14,00	13,94	476.155	13,98	6.649.947	1.157
08/01/2020	13,98	13,74	13,97	13,98	372.972	14,13	5.186.460	1.129
07/01/2020	14,15	14,03	14,03	14,13	830.719	14,10	11.715.090	1.647
03/01/2020	14,21	14,05	14,16	14,10	443.134	14,30	6.250.069	991
02/01/2020	14,39	14,01	14,35	14,30	431.463	14,26	6.109.650	1.278
31/12/2019	14,34	14,21	14,25	14,26	706.211	14,25	10.084.866	1.232
30/12/2019	14,48	14,03	14,48	14,25	451.387	14,45	6.405.898	1.346
27/12/2019	14,45	14,16	14,25	14,45	268.292	14,25	3.831.442	1.060
23/12/2019	14,25	13,63	13,79	14,25	357.663	13,77	5.000.041	1.337
20/12/2019	13,81	13,60	13,75	13,77	865.381	13,74	11.892.989	1.124
19/12/2019	13,75	13,49	13,70	13,74	441.695	13,70	6.027.869	1.573
18/12/2019	13,70	13,21	13,28	13,70	2.019.873	13,28	27.318.815	3.753
17/12/2019	13,30	12,92	12,92	13,28	1.468.226	12,92	19.236.809	3.233
16/12/2019	13,15	12,92	13,00	12,92	728.236	13,00	9.474.490	1.817
13/12/2019	13,33	12,98	13,33	13,00	1.370.180	13,21	17.933.578	2.948
12/12/2019	13,45	13,16	13,45	13,21	812.189	13,34	10.765.151	2.932
11/12/2019	13,46	13,12	13,13	13,34	871.048	13,13	11.571.114	2.882
10/12/2019	13,34	13,10	13,21	13,13	322.784	13,31	4.264.550	1.436
09/12/2019	13,39	13,16	13,26	13,31	293.628	13,28	3.901.258	1.157
06/12/2019	13,48	13,25	13,47	13,28	372.853	13,47	4.975.278	978
05/12/2019	13,53	13,35	13,44	13,47	409.242	13,55	5.495.047	1.687
04/12/2019	13,56	13,36	13,48	13,55	517.786	13,51	6.990.588	1.565
03/12/2019	13,68	13,26	13,56	13,51	602.910	13,56	8.140.906	2.512
02/12/2019	13,78	13,56	13,56	13,56	263.596	13,64	3.592.889	986
29/11/2019	13,78	13,61	13,63	13,64	616.153	13,73	8.416.315	1.389
28/11/2019	13,77	13,62	13,72	13,73	288.906	13,77	3.956.257	989
27/11/2019	13,82	13,71	13,71	13,77	546.743	13,71	7.536.000	1.267
26/11/2019	13,90	13,71	13,90	13,71	1.313.132	13,95	18.071.397	2.107
25/11/2019	13,95	13,80	13,80	13,95	599.544	13,88	8.346.853	1.575
22/11/2019	13,94	13,79	13,80	13,88	532.376	13,80	7.389.096	1.927
21/11/2019	13,94	13,76	13,94	13,80	617.032	13,92	8.516.236	1.530
20/11/2019	13,99	13,46	13,46	13,92	1.927.082	13,50	26.601.888	3.681
19/11/2019	13,52	13,37	13,40	13,50	1.461.249	13,37	19.638.101	1.856
18/11/2019	13,48	13,36	13,40	13,37	669.995	13,37	8.973.244	1.713
15/11/2019	13,50	13,37	13,45	13,37	580.281	13,45	7.795.235	1.726
14/11/2019	13,52	13,38	13,44	13,45	435.287	13,44	5.847.898	1.190
13/11/2019	13,44	13,32	13,37	13,44	535.193	13,45	7.170.628	1.778
12/11/2019	13,49	13,35	13,40	13,45	1.098.993	13,44	14.751.094	2.079
11/11/2019	13,60	13,38	13,40	13,44	398.628	13,40	5.359.092	1.684
08/11/2019	13,51	13,33	13,33	13,40	216.071	13,47	2.903.743	954
07/11/2019	13,55	13,38	13,48	13,47	639.518	13,55	8.623.663	1.170
06/11/2019	13,60	13,43	13,54	13,55	792.536	13,64	10.709.869	1.676
05/11/2019	13,68	13,49	13,64	13,64	787.294	13,70	10.698.707	1.898
04/11/2019	13,70	13,54	13,60	13,70	447.824	13,58	6.099.993	1.454
01/11/2019	13,64	13,46	13,52	13,58	292.620	13,60	3.965.045	1.112
31/10/2019	13,60	13,48	13,51	13,60	471.575	13,60	6.396.143	1.025
30/10/2019	13,62	13,48	13,50	13,60	619.500	13,60	8.400.820	1.847
29/10/2019	13,60	13,42	13,42	13,60	640.512	13,48	8.664.228	2.047
25/10/2019	13,55	13,42	13,50	13,48	256.413	13,59	3.460.508	887
24/10/2019	13,66	13,51	13,51	13,59	1.223.597	13,59	16.632.561	1.505
23/10/2019	13,60	13,33	13,50	13,59	895.709	13,50	12.121.933	1.024
22/10/2019	13,69	13,42	13,56	13,50	1.047.484	13,65	14.204.027	1.550
21/10/2019	13,65	13,48	13,53	13,65	506.440	13,53	6.880.119	1.168
18/10/2019	13,53	13,36	13,46	13,53	602.971	13,50	8.115.229	1.289
17/10/2019	13,50	13,34	13,45	13,50	720.864	13,42	9.690.264	1.599
16/10/2019	13,47	13,16	13,20	13,42	945.327	13,28	12.608.564	1.865
15/10/2019	13,28	13,00	13,00	13,28	1.044.411	13,04	13.768.890	1.645
14/10/2019	13,04	12,93	12,94	13,04	490.147	13,00	6.377.510	844
11/10/2019	13,09	12,96	12,96	13,00	723.215	13,00	9.409.355	1.121
10/10/2019	13,00	12,90	12,90	13,00	703.734	13,00	9.133.199	1.234
09/10/2019	13,00	12,80	12,85	13,00	511.656	12,92	6.625.151	975
08/10/2019	12,92	12,66	12,75	12,92	477.704	12,75	6.119.403	1.021
07/10/2019	12,75	12,65	12,70	12,75	292.942	12,75	3.724.949	806
04/10/2019	12,79	12,61	12,70	12,75	429.142	12,70	5.449.121	1.433
03/10/2019	12,83	12,55	12,55	12,70	429.582	12,75	5.476.719	1.393
02/10/2019	12,84	12,59	12,65	12,75	1.523.405	12,75	19.422.659	3.571
01/10/2019	12,75	12,60	12,63	12,75	282.748	12,64	3.595.695	895
30/09/2019	12,89	12,64	12,75	12,64	536.794	12,81	6.812.301	833
27/09/2019	12,92	12,69	12,71	12,81	611.079	12,80	7.845.334	1.306
26/09/2019	12,88	12,62	12,63	12,80	445.571	12,70	5.693.563	1.230
25/09/2019	12,73	12,53	12,64	12,70	554.122	12,81	7.014.523	1.650
24/09/2019	12,81	12,62	12,68	12,81	529.343	12,73	6.735.174	711
23/09/2019	12,85	12,61	12,85	12,73	390.962	12,85	4.969.534	860
20/09/2019	12,85	12,65	12,67	12,85	983.161	12,75	12.596.695	749
19/09/2019	12,77	12,59	12,77	12,75	785.378	12,77	9.990.917	1.504
18/09/2019	12,79	12,53	12,68	12,77	754.139	12,68	9.583.444	1.536
17/09/2019	12,68	12,46	12,50	12,68	693.674	12,58	8.745.165	1.393
16/09/2019	12,58	12,33	12,39	12,58	758.935	12,36	9.476.157	1.265
13/09/2019	12,38	12,23	12,30	12,36	363.796	12,30	4.485.793	613
12/09/2019	12,42	12,22	12,23	12,30	678.830	12,35	8.349.616	2.154
11/09/2019	12,35	12,08	12,25	12,35	525.068	12,25	6.437.372	1.267
10/09/2019	12,33	12,14	12,25	12,25	527.037	12,27	6.447.833	1.477
09/09/2019	12,43	12,24	12,43	12,27	413.560	12,33	5.097.485	1.412
06/09/2019	12,46	12,15	12,34	12,33	458.801	12,44	5.653.263	1.612
05/09/2019	12,50	12,00	12,00	12,44	952.958	12,00	11.708.765	2.453
04/09/2019	12,00	11,74	11,96	12,00	1.422.992	11,91	17.007.327	2.161
03/09/2019	12,05	11,91	12,01	11,91	838.469	12,04	10.020.495	691
02/09/2019	12,12	12,03	12,10	12,04	183.851	12,14	2.220.458	851
30/08/2019	12,18	12,08	12,12	12,14	1.116.792	12,12	13.539.422	2.729
29/08/2019	12,13	11,97	12,00	12,12	1.378.167	12,00	16.621.461	2.264
28/08/2019	12,02	11,91	11,91	12,00	766.823	11,95	9.189.432	1.753
27/08/2019	12,02	11,75	12,02	11,95	1.466.117	11,93	17.504.379	1.897
26/08/2019	12,04	11,91	11,94	11,93	233.688	12,00	2.799.246	814
23/08/2019	12,06	11,98	11,98	12,00	480.153	12,00	5.772.580	1.328
22/08/2019	12,04	11,96	12,00	12,00	544.014	12,00	6.526.685	1.108
21/08/2019	12,13	11,97	12,12	12,00	565.430	12,09	6.786.839	1.242
20/08/2019	12,14	11,94	12,02	12,09	621.586	12,02	7.479.105	2.205
19/08/2019	12,16	11,93	12,02	12,02	846.073	11,90	10.188.793	3.203
16/08/2019	12,08	11,90	11,90	11,90	888.396	11,90	10.632.747	2.303
14/08/2019	12,20	11,88	12,04	11,90	675.612	12,02	8.083.170	1.586
13/08/2019	12,37	11,97	12,12	12,02	550.938	12,20	6.691.169	1.432
12/08/2019	12,38	12,08	12,19	12,20	504.697	12,19	6.159.045	1.578
09/08/2019	12,46	12,19	12,40	12,19	565.482	12,35	6.979.484	1.041
08/08/2019	12,55	12,23	12,23	12,35	1.118.122	12,23	13.908.997	1.836
07/08/2019	12,49	12,22	12,30	12,23	563.656	12,30	6.984.694	1.388
06/08/2019	12,49	12,19	12,25	12,30	471.485	12,28	5.833.346	1.445
05/08/2019	12,49	12,21	12,21	12,28	724.590	12,25	8.946.958	1.602
02/08/2019	12,49	12,24	12,24	12,25	317.708	12,31	3.930.457	948
01/08/2019	12,45	12,31	12,35	12,31	169.477	12,44	2.100.091	437
31/07/2019	12,54	12,38	12,43	12,44	380.163	12,30	4.731.519	671
30/07/2019	12,45	12,30	12,44	12,30	179.233	12,44	2.218.298	489
29/07/2019	12,45	12,36	12,36	12,44	251.727	12,44	3.129.704	689
26/07/2019	12,45	12,40	12,40	12,44	264.522	12,41	3.289.226	1.023
25/07/2019	12,49	12,37	12,49	12,41	451.655	12,44	5.615.569	1.143
24/07/2019	12,50	12,30	12,30	12,44	220.869	12,30	2.743.412	639
23/07/2019	12,48	12,30	12,38	12,30	201.058	12,38	2.488.771	589
22/07/2019	12,50	12,38	12,40	12,38	166.324	12,40	2.069.162	567
19/07/2019	12,54	12,27	12,54	12,40	321.433	12,49	3.988.395	688
18/07/2019	12,54	12,40	12,46	12,49	477.778	12,46	5.970.016	547
17/07/2019	12,60	12,34	12,34	12,46	1.676.648	12,50	21.001.232	1.951
16/07/2019	12,58	12,40	12,50	12,50	266.213	12,50	3.331.043	702
15/07/2019	12,59	12,26	12,40	12,50	392.738	12,50	4.898.540	779
12/07/2019	12,65	12,46	12,46	12,50	290.626	12,51	3.643.800	593
11/07/2019	12,67	12,44	12,46	12,51	399.201	12,46	5.018.976	1.066
10/07/2019	12,59	12,29	12,30	12,46	359.045	12,34	4.481.056	838
09/07/2019	12,70	12,01	12,62	12,34	407.919	12,67	5.057.680	1.004
08/07/2019	12,76	12,57	12,66	12,67	509.997	12,66	6.465.893	920
05/07/2019	12,89	12,66	12,84	12,66	666.141	12,84	8.479.218	1.069
04/07/2019	12,84	12,59	12,68	12,84	394.912	12,97	5.021.108	985
03/07/2019	13,00	12,90	12,96	12,97	808.041	12,96	10.472.406	1.221
02/07/2019	13,00	12,90	13,00	12,96	492.599	12,89	6.391.009	870
01/07/2019	13,10	12,86	13,00	12,89	295.887	13,00	3.832.457	846
28/06/2019	13,07	12,91	13,04	13,00	824.395	12,86	10.688.133	1.358
27/06/2019	13,08	12,50	12,50	12,86	1.302.828	12,60	16.774.066	2.439
26/06/2019	12,65	12,40	12,40	12,60	603.136	12,50	7.592.457	1.508
25/06/2019	12,62	12,36	12,36	12,50	551.681	12,40	6.913.335	1.298
24/06/2019	12,48	12,17	12,17	12,40	652.405	12,17	8.083.860	1.719
21/06/2019	12,53	12,17	12,32	12,17	1.171.518	12,50	14.395.091	1.526
20/06/2019	12,60	12,35	12,60	12,50	364.874	12,60	4.562.313	1.015
19/06/2019	12,73	12,54	12,69	12,60	420.161	12,69	5.300.092	1.166
18/06/2019	12,70	12,43	12,64	12,69	603.749	12,55	7.598.354	1.628
14/06/2019	12,65	12,46	12,61	12,55	399.508	12,61	5.016.653	1.112
13/06/2019	12,64	12,37	12,45	12,61	579.872	12,36	7.241.313	1.415
12/06/2019	12,54	12,18	12,37	12,36	632.793	12,48	7.818.729	1.785
11/06/2019	12,64	12,32	12,40	12,48	411.157	12,44	5.125.908	1.093
10/06/2019	12,49	12,12	12,12	12,44	520.759	12,12	6.436.163	1.212
07/06/2019	12,24	12,08	12,13	12,12	538.330	12,13	6.533.858	1.038
06/06/2019	12,44	12,13	12,31	12,13	361.200	12,38	4.422.332	1.398
05/06/2019	12,50	12,14	12,42	12,38	421.553	12,42	5.219.038	1.161
04/06/2019	12,69	12,39	12,39	12,42	1.185.125	12,46	14.863.899	2.308
03/06/2019	12,57	12,16	12,25	12,46	959.740	12,25	11.864.451	1.955
31/05/2019	12,25	11,75	12,20	12,25	1.042.815	12,26	12.606.787	1.724
30/05/2019	12,34	12,06	12,06	12,26	765.498	12,10	9.337.864	1.393
29/05/2019	12,10	11,65	11,65	12,10	540.544	11,65	6.413.909	1.823
28/05/2019	11,97	11,57	11,83	11,65	2.498.296	11,90	29.188.291	1.742
27/05/2019	12,01	11,71	12,00	11,90	410.689	11,45	4.880.339	1.238
24/05/2019	11,45	11,22	11,29	11,45	371.099	11,29	4.213.217	1.182
23/05/2019	11,29	11,04	11,17	11,29	442.482	11,17	4.941.627	1.270
22/05/2019	11,50	11,17	11,42	11,17	970.385	11,45	11.007.481	1.724
21/05/2019	11,49	11,32	11,32	11,45	497.041	11,37	5.686.200	1.351
20/05/2019	11,47	11,31	11,33	11,37	502.149	11,35	5.715.945	1.866
17/05/2019	11,52	11,33	11,33	11,35	483.053	11,33	5.524.204	1.393
16/05/2019	11,50	11,22	11,32	11,33	308.506	11,35	3.505.885	1.123
15/05/2019	11,62	11,28	11,53	11,35	557.375	11,46	6.389.015	2.237
14/05/2019	11,60	11,27	11,28	11,46	678.597	11,34	7.745.225	1.816
13/05/2019	11,46	11,22	11,22	11,34	422.857	11,34	4.801.779	1.086
10/05/2019	11,54	11,24	11,32	11,34	468.655	11,32	5.336.565	1.208
09/05/2019	11,54	11,30	11,47	11,32	640.037	11,50	7.295.317	1.601
08/05/2019	11,70	11,50	11,58	11,50	608.283	11,58	7.034.071	1.672
07/05/2019	11,84	11,58	11,75	11,58	562.384	11,75	6.566.511	2.317
06/05/2019	12,00	11,64	12,00	11,75	539.712	12,00	6.356.277	1.394
03/05/2019	12,23	11,98	12,22	12,00	613.754	12,25	7.416.930	1.161
02/05/2019	12,38	12,25	12,35	12,25	304.690	12,38	3.746.775	1.231
30/04/2019	12,65	12,33	12,50	12,38	929.959	12,30	11.540.736	2.014
25/04/2019	12,32	12,04	12,18	12,30	456.365	12,25	5.569.506	968
24/04/2019	12,32	12,13	12,20	12,25	751.094	12,24	9.166.486	663
23/04/2019	12,44	12,21	12,32	12,24	303.288	12,32	3.724.463	953
18/04/2019	12,34	12,22	12,22	12,32	626.466	12,25	7.704.472	1.035
17/04/2019	12,53	12,25	12,42	12,25	698.776	12,49	8.694.763	1.394
16/04/2019	12,53	12,32	12,34	12,49	259.548	12,40	3.228.799	726
15/04/2019	12,46	12,30	12,31	12,40	463.926	12,42	5.756.358	1.313
12/04/2019	12,59	12,31	12,44	12,42	386.677	12,53	4.808.076	681
11/04/2019	12,68	12,16	12,22	12,53	777.988	12,30	9.701.100	1.411
10/04/2019	12,30	12,05	12,14	12,30	1.105.829	12,14	13.466.934	1.009
09/04/2019	12,22	12,06	12,16	12,14	632.045	12,19	7.659.585	2.038
08/04/2019	12,25	12,11	12,25	12,19	272.459	12,18	3.314.454	849
05/04/2019	12,26	12,00	12,00	12,18	653.008	12,12	7.957.319	930
04/04/2019	12,22	12,05	12,11	12,12	289.663	12,18	3.525.002	580
03/04/2019	12,20	11,93	12,00	12,18	470.805	12,00	5.674.037	1.015
02/04/2019	12,08	11,88	12,00	12,00	1.118.290	12,00	13.388.122	1.290
01/04/2019	12,05	11,90	11,92	12,00	889.643	11,94	10.653.773	1.293
29/03/2019	12,04	11,85	11,93	11,94	1.033.615	11,93	12.355.329	1.138
28/03/2019	11,96	11,61	11,66	11,93	829.057	11,66	9.790.145	2.525
27/03/2019	11,72	11,54	11,56	11,66	733.557	11,58	8.527.021	1.182
26/03/2019	11,69	11,29	11,32	11,58	1.511.277	11,32	17.444.441	2.775
22/03/2019	11,34	11,12	11,27	11,32	1.306.958	11,27	14.741.697	1.399
21/03/2019	11,28	11,09	11,11	11,27	1.166.363	11,12	13.074.087	1.100
20/03/2019	11,12	10,99	11,11	11,12	714.997	11,15	7.909.612	1.075
19/03/2019	11,21	11,07	11,18	11,15	648.894	11,18	7.234.245	1.675
18/03/2019	11,20	10,93	10,93	11,18	739.908	11,02	8.242.973	1.196
15/03/2019	11,10	10,95	11,05	11,02	919.777	11,05	10.137.198	1.142
14/03/2019	11,06	10,75	10,80	11,05	718.859	10,76	7.838.270	1.556
13/03/2019	10,78	10,65	10,70	10,76	974.058	10,70	10.459.511	1.357
12/03/2019	10,81	10,66	10,75	10,70	1.088.890	10,75	11.681.063	1.175
08/03/2019	10,75	10,56	10,70	10,75	475.763	10,67	5.050.717	989
07/03/2019	10,80	10,60	10,66	10,67	305.260	10,67	3.258.687	864
06/03/2019	10,78	10,65	10,70	10,67	376.267	10,70	4.026.810	1.273
05/03/2019	10,89	10,70	10,72	10,70	275.022	10,75	2.963.682	962
04/03/2019	11,04	10,71	11,00	10,75	313.873	10,95	3.408.459	989
01/03/2019	11,16	10,89	11,08	10,95	732.768	11,15	8.055.535	1.709
28/02/2019	11,25	11,14	11,20	11,15	945.751	11,20	10.579.479	1.278
27/02/2019	11,22	11,09	11,22	11,20	626.652	11,20	7.002.367	1.171
26/02/2019	11,20	10,90	11,01	11,20	865.888	11,05	9.614.163	1.617
25/02/2019	11,07	10,79	10,79	11,05	940.704	10,79	10.334.269	1.674
22/02/2019	10,81	10,64	10,64	10,79	1.039.741	10,64	11.177.133	1.054
21/02/2019	10,80	10,56	10,70	10,64	779.317	10,70	8.315.584	1.740
20/02/2019	10,74	10,55	10,62	10,70	403.273	10,65	4.311.316	711
19/02/2019	10,75	10,64	10,70	10,65	162.676	10,68	1.740.051	489
18/02/2019	10,68	10,50	10,55	10,68	214.255	10,55	2.272.657	596
15/02/2019	10,59	10,45	10,45	10,55	197.280	10,45	2.082.154	410
14/02/2019	10,64	10,44	10,44	10,45	693.728	10,44	7.323.226	614
13/02/2019	10,55	10,40	10,50	10,44	254.930	10,45	2.670.414	709
12/02/2019	10,61	10,38	10,55	10,45	390.620	10,60	4.089.133	1.063
11/02/2019	10,65	10,51	10,54	10,60	84.946	10,57	900.243	381
08/02/2019	10,64	10,50	10,55	10,57	101.093	10,53	1.068.015	368
07/02/2019	10,72	10,52	10,69	10,53	276.803	10,66	2.944.254	474
06/02/2019	10,78	10,64	10,70	10,66	265.555	10,70	2.845.113	627
05/02/2019	10,86	10,63	10,72	10,70	211.403	10,74	2.261.137	746
04/02/2019	10,95	10,70	10,88	10,74	278.034	10,99	2.998.293	916
01/02/2019	10,99	10,89	10,95	10,99	422.791	10,95	4.630.359	832
31/01/2019	11,04	10,85	11,04	10,95	1.086.148	10,99	11.876.777	1.500
30/01/2019	11,12	10,94	11,11	10,99	359.349	11,16	3.958.323	774
29/01/2019	11,16	10,80	10,80	11,16	345.441	10,91	3.799.903	771
28/01/2019	11,02	10,87	11,02	10,91	372.262	11,04	4.063.049	392
25/01/2019	11,12	10,95	11,10	11,04	220.920	11,10	2.435.049	489
24/01/2019	11,10	10,93	11,05	11,10	549.332	11,09	6.034.314	618
23/01/2019	11,09	10,88	10,93	11,09	222.040	11,01	2.434.589	564
22/01/2019	11,01	10,64	10,64	11,01	584.065	10,70	6.360.499	822
21/01/2019	10,73	10,56	10,64	10,70	206.878	10,70	2.207.103	367
18/01/2019	10,78	10,50	10,73	10,70	637.733	10,79	6.796.863	813
17/01/2019	10,84	10,69	10,80	10,79	226.890	10,80	2.442.893	755
16/01/2019	10,82	10,70	10,72	10,80	638.456	10,77	6.865.530	582
15/01/2019	10,90	10,69	10,90	10,77	296.151	10,90	3.185.543	783
14/01/2019	10,90	10,62	10,71	10,90	293.093	10,80	3.163.394	747
11/01/2019	10,80	10,57	10,65	10,80	295.903	10,73	3.178.057	700
10/01/2019	10,77	10,64	10,71	10,73	615.139	10,80	6.602.196	746
09/01/2019	10,80	10,48	10,55	10,80	486.887	10,55	5.181.982	1.022
08/01/2019	10,55	10,43	10,55	10,55	437.612	10,55	4.606.559	613
07/01/2019	10,59	10,37	10,59	10,55	234.751	10,59	2.469.562	504
04/01/2019	10,59	9,91	9,91	10,59	458.920	10,05	4.727.160	1.099
03/01/2019	10,05	9,55	9,55	10,05	574.547	9,62	5.654.534	1.480
02/01/2019	9,77	9,50	9,57	9,62	187.971	9,52	1.806.463	452
31/12/2018	9,70	9,52	9,61	9,52	298.254	9,61	2.853.689	708
28/12/2018	9,79	9,58	9,75	9,61	549.717	9,75	5.309.190	1.463
27/12/2018	9,88	9,71	9,85	9,75	480.185	9,85	4.691.175	1.544
21/12/2018	10,00	9,83	10,00	9,85	911.086	10,00	8.976.560	538
20/12/2018	10,11	9,80	10,00	10,00	544.966	10,16	5.408.682	1.495
19/12/2018	10,47	10,03	10,41	10,16	473.418	10,38	4.834.503	1.654
18/12/2018	10,70	10,38	10,60	10,38	329.126	10,74	3.445.968	853
17/12/2018	10,94	10,70	10,94	10,74	443.659	10,94	4.789.365	595
14/12/2018	10,94	10,74	10,85	10,94	281.759	10,87	3.066.657	794
13/12/2018	10,95	10,81	10,93	10,87	444.425	10,81	4.836.930	1.238
12/12/2018	10,89	10,63	10,68	10,81	379.499	10,68	4.085.666	1.121
11/12/2018	10,84	10,65	10,70	10,68	316.449	10,69	3.393.321	884
10/12/2018	10,92	10,65	10,85	10,69	103.215	10,93	1.110.291	382
07/12/2018	11,04	10,82	10,96	10,93	546.385	10,96	5.966.453	775
06/12/2018	10,96	10,68	10,76	10,96	621.292	10,89	6.718.759	1.662
05/12/2018	10,89	10,71	10,74	10,89	228.219	10,88	2.466.484	579
04/12/2018	10,89	10,64	10,81	10,88	482.787	10,91	5.213.344	1.332
03/12/2018	10,96	10,44	10,44	10,91	1.221.892	10,44	13.234.831	2.139
30/11/2018	10,44	10,06	10,25	10,44	1.263.997	10,12	13.017.178	1.547
29/11/2018	10,22	10,03	10,15	10,12	354.726	10,10	3.602.605	841
28/11/2018	10,23	10,00	10,00	10,10	357.262	10,10	3.620.814	1.051
27/11/2018	10,10	9,81	9,83	10,10	851.668	9,90	8.496.330	1.044
26/11/2018	10,10	9,77	10,00	9,90	341.863	9,91	3.390.527	748
23/11/2018	10,18	9,91	10,01	9,91	230.238	10,06	2.305.030	689
22/11/2018	10,13	9,95	10,10	10,06	98.586	10,10	991.290	402
21/11/2018	10,14	9,84	9,85	10,10	329.928	9,81	3.306.272	790
20/11/2018	10,19	9,71	10,06	9,81	638.902	10,20	6.277.142	835
19/11/2018	10,37	10,10	10,29	10,20	176.130	10,36	1.795.967	572
16/11/2018	10,45	10,24	10,24	10,36	317.311	10,40	3.289.689	1.018
15/11/2018	10,40	10,12	10,12	10,40	323.370	10,20	3.341.163	1.058
14/11/2018	10,22	10,04	10,19	10,20	368.480	10,19	3.736.039	794
13/11/2018	10,27	10,13	10,18	10,19	232.088	10,18	2.368.340	643
12/11/2018	10,43	10,01	10,43	10,18	313.835	10,43	3.193.310	1.133
09/11/2018	10,43	10,06	10,06	10,43	307.824	10,20	3.165.905	861
08/11/2018	10,32	10,05	10,18	10,20	293.272	10,17	2.996.219	733
07/11/2018	10,17	9,88	9,88	10,17	363.897	9,95	3.669.182	508
06/11/2018	9,98	9,80	9,83	9,95	404.538	9,83	4.015.880	875
05/11/2018	9,88	9,52	9,75	9,83	473.521	9,75	4.639.155	669
02/11/2018	9,79	9,62	9,73	9,75	618.874	9,61	6.015.702	937
01/11/2018	9,93	9,60	9,93	9,61	608.310	9,85	5.912.243	879
31/10/2018	9,88	9,76	9,76	9,85	759.929	9,80	7.465.087	819
30/10/2018	9,91	9,75	9,86	9,80	347.919	9,76	3.416.268	436
29/10/2018	9,96	9,76	9,78	9,76	361.541	9,86	3.579.010	639
26/10/2018	9,90	9,70	9,77	9,86	548.700	9,77	5.384.476	974
25/10/2018	9,95	9,67	9,77	9,77	332.092	9,73	3.267.293	862
24/10/2018	9,79	9,57	9,68	9,73	516.986	9,57	5.013.383	1.027
23/10/2018	9,73	9,56	9,65	9,57	305.248	9,65	2.940.258	753
22/10/2018	9,82	9,60	9,60	9,65	889.688	9,60	8.610.628	968
19/10/2018	9,69	9,54	9,63	9,60	473.780	9,62	4.553.371	1.083
18/10/2018	9,94	9,62	9,82	9,62	366.581	9,85	3.569.394	1.095
17/10/2018	10,19	9,78	10,19	9,85	391.831	10,14	3.893.717	1.101
16/10/2018	10,18	9,90	9,90	10,14	533.049	9,90	5.366.707	1.067
15/10/2018	10,01	9,56	9,56	9,90	431.683	9,67	4.262.243	921
12/10/2018	9,79	9,52	9,52	9,67	366.470	9,52	3.564.619	595
11/10/2018	9,74	9,39	9,70	9,52	546.947	9,75	5.230.210	1.115
10/10/2018	9,98	9,65	9,69	9,75	777.885	9,69	7.625.661	952
09/10/2018	10,04	9,58	9,91	9,69	956.571	9,87	9.289.509	1.783
08/10/2018	10,19	9,87	10,03	9,87	599.922	10,03	5.987.506	1.333
05/10/2018	10,50	10,03	10,35	10,03	525.108	10,41	5.356.965	936
04/10/2018	10,52	10,35	10,43	10,41	348.508	10,35	3.627.465	814
03/10/2018	10,61	10,25	10,58	10,35	527.934	10,54	5.483.962	1.116
02/10/2018	10,64	10,46	10,56	10,54	303.608	10,55	3.207.694	502
01/10/2018	10,79	10,53	10,57	10,55	309.638	10,57	3.299.779	576
28/09/2018	10,99	10,45	10,93	10,57	635.277	11,04	6.748.789	1.345
27/09/2018	11,04	10,84	10,94	11,04	336.445	10,91	3.685.327	380
26/09/2018	10,99	10,81	10,91	10,91	362.724	10,96	3.954.629	849
25/09/2018	10,96	10,70	10,73	10,96	373.458	10,73	4.057.836	644
24/09/2018	10,80	10,51	10,51	10,73	251.929	10,70	2.704.740	591
21/09/2018	10,70	10,41	10,41	10,70	706.282	10,41	7.471.520	826
20/09/2018	10,47	10,39	10,39	10,41	242.269	10,35	2.525.918	518
19/09/2018	10,56	10,35	10,47	10,35	455.347	10,38	4.762.630	793
18/09/2018	10,56	10,38	10,47	10,38	578.669	10,48	6.057.331	1.211
17/09/2018	10,77	10,48	10,55	10,48	354.809	10,64	3.742.377	804
14/09/2018	10,93	10,56	10,83	10,64	325.778	10,83	3.480.036	701
13/09/2018	10,94	10,80	10,81	10,83	666.024	10,85	7.252.830	859
12/09/2018	10,89	10,64	10,64	10,85	400.502	10,72	4.338.294	750
11/09/2018	10,86	10,53	10,70	10,72	328.427	10,77	3.522.311	867
10/09/2018	10,82	10,39	10,39	10,77	668.743	10,26	7.165.257	1.298
07/09/2018	10,44	10,15	10,15	10,26	354.747	10,15	3.664.091	926
06/09/2018	10,63	10,12	10,57	10,15	593.913	10,46	6.158.584	1.654
05/09/2018	10,89	10,46	10,58	10,46	970.347	10,58	10.146.698	1.074
04/09/2018	11,08	10,58	10,94	10,58	459.924	10,96	4.978.726	1.009
03/09/2018	11,14	10,91	10,91	10,96	1.569.836	10,99	17.260.041	595
31/08/2018	11,20	10,85	11,20	10,99	392.877	11,20	4.333.361	753
30/08/2018	11,26	11,11	11,20	11,20	156.413	11,20	1.748.174	455
29/08/2018	11,25	11,07	11,25	11,20	457.607	11,25	5.121.760	994
28/08/2018	11,28	11,17	11,17	11,25	284.067	11,28	3.193.908	786
27/08/2018	11,28	11,07	11,10	11,28	216.480	11,16	2.419.476	765
24/08/2018	11,20	11,03	11,12	11,16	259.990	11,20	2.886.190	944
23/08/2018	11,28	11,06	11,20	11,20	571.557	11,21	6.392.171	1.429
22/08/2018	11,22	10,80	10,82	11,21	450.055	10,82	4.989.037	1.128
21/08/2018	10,96	10,71	10,71	10,82	394.242	10,78	4.268.872	1.232
20/08/2018	11,03	10,64	10,64	10,78	315.585	10,65	3.417.740	906
17/08/2018	10,89	10,38	10,38	10,65	491.642	10,38	5.266.370	1.112
16/08/2018	10,90	10,38	10,75	10,38	594.799	10,80	6.312.183	1.331
14/08/2018	11,08	10,75	10,82	10,80	206.242	10,88	2.243.010	447
13/08/2018	11,30	10,88	11,30	10,88	290.089	11,25	3.193.924	642
10/08/2018	11,34	11,14	11,15	11,25	849.022	11,28	9.542.767	634
09/08/2018	11,37	11,19	11,28	11,28	3.871.706	11,28	43.565.326	582
08/08/2018	11,28	11,18	11,18	11,28	110.861	11,24	1.247.665	288
07/08/2018	11,24	11,09	11,09	11,24	3.259.422	11,14	36.650.485	544
06/08/2018	11,14	10,89	11,02	11,14	176.708	11,00	1.955.097	433
03/08/2018	11,06	10,91	10,91	11,00	312.378	10,99	3.443.545	447
02/08/2018	11,08	10,93	11,08	10,99	187.165	11,14	2.060.088	515
01/08/2018	11,17	11,00	11,04	11,14	234.615	11,10	2.599.512	450
31/07/2018	11,13	10,85	11,00	11,10	385.724	11,00	4.257.448	917
30/07/2018	11,00	10,75	10,75	11,00	193.138	10,85	2.101.107	393
27/07/2018	10,94	10,83	10,84	10,85	118.507	10,92	1.290.067	345
26/07/2018	10,92	10,71	10,75	10,92	245.072	10,75	2.662.232	508
25/07/2018	10,94	10,75	10,86	10,75	249.994	10,82	2.716.564	407
24/07/2018	10,84	10,59	10,59	10,82	195.856	10,73	2.115.574	446
23/07/2018	10,79	10,58	10,68	10,73	188.296	10,54	2.018.403	415
20/07/2018	10,96	10,54	10,96	10,54	365.135	10,89	3.877.882	770
19/07/2018	11,00	10,81	10,87	10,89	233.819	10,96	2.549.225	687
18/07/2018	11,01	10,81	10,81	10,96	221.069	10,85	2.414.673	658
17/07/2018	10,94	10,70	10,89	10,85	235.987	10,89	2.555.699	671
16/07/2018	10,95	10,74	10,74	10,89	135.936	10,79	1.477.972	362
13/07/2018	10,79	10,39	10,39	10,79	204.302	10,37	2.176.223	492
12/07/2018	10,62	10,35	10,48	10,37	222.672	10,48	2.325.951	583
11/07/2018	10,65	10,45	10,56	10,48	298.845	10,66	3.152.110	566
10/07/2018	10,68	10,46	10,60	10,66	158.112	10,52	1.681.988	438
09/07/2018	10,59	10,40	10,40	10,52	114.872	10,37	1.210.532	324
06/07/2018	10,59	10,37	10,40	10,37	212.098	10,50	2.220.140	627
05/07/2018	10,50	10,16	10,30	10,50	316.075	10,20	3.272.446	693
04/07/2018	10,47	10,14	10,26	10,20	320.886	10,33	3.281.375	868
03/07/2018	10,45	10,20	10,36	10,33	200.826	10,36	2.073.649	664
02/07/2018	10,63	10,36	10,60	10,36	375.502	10,60	3.947.088	830
29/06/2018	10,60	10,33	10,49	10,60	730.090	10,49	7.671.966	1.105
28/06/2018	10,69	10,38	10,61	10,49	632.856	10,93	6.642.313	1.148
27/06/2018	11,01	10,68	10,80	10,93	1.201.246	10,80	13.088.691	1.428
26/06/2018	10,90	10,75	10,75	10,80	742.094	10,77	8.036.669	1.778
25/06/2018	10,86	10,40	10,40	10,77	464.113	10,54	4.992.246	1.732
22/06/2018	10,66	10,42	10,54	10,54	866.420	10,25	9.146.144	2.204
21/06/2018	10,53	10,12	10,20	10,25	494.093	10,20	5.078.487	966
20/06/2018	10,41	10,16	10,32	10,20	434.326	10,26	4.468.776	871
19/06/2018	10,40	10,21	10,25	10,26	415.564	10,36	4.294.886	724
18/06/2018	10,46	10,15	10,23	10,36	404.172	10,10	4.163.271	950
15/06/2018	10,50	10,10	10,41	10,10	1.287.192	10,41	13.131.116	1.798
14/06/2018	10,50	10,36	10,38	10,41	247.708	10,47	2.585.926	621
13/06/2018	10,50	10,33	10,39	10,47	427.743	10,35	4.464.899	1.019
12/06/2018	10,38	10,25	10,26	10,35	726.310	10,30	7.496.737	1.212
11/06/2018	10,43	10,23	10,23	10,30	508.038	10,28	5.253.251	911
08/06/2018	10,39	9,97	10,14	10,28	634.329	10,14	6.450.464	1.393
07/06/2018	10,48	10,10	10,40	10,14	697.489	10,37	7.178.782	1.779
06/06/2018	10,59	10,37	10,57	10,37	581.902	10,65	6.080.961	1.038
05/06/2018	10,70	10,40	10,40	10,65	293.743	10,42	3.118.692	1.074
04/06/2018	10,60	10,42	10,60	10,42	321.178	10,60	3.372.057	859
01/06/2018	10,69	10,26	10,30	10,60	585.902	10,25	6.179.109	1.066
31/05/2018	10,40	10,10	10,10	10,25	1.831.082	10,10	18.768.347	1.628
30/05/2018	10,49	10,10	10,21	10,10	26.240.532	10,10	301.925.635	2.236
29/05/2018	10,70	10,10	10,69	10,10	1.449.872	10,69	14.899.490	2.858
25/05/2018	10,90	10,66	10,86	10,69	459.377	10,81	4.949.549	1.074
24/05/2018	10,98	10,73	10,78	10,81	696.949	10,78	7.582.516	999
23/05/2018	10,92	10,73	10,79	10,78	471.668	10,90	5.104.594	756
22/05/2018	10,97	10,58	10,58	10,90	554.836	10,60	5.991.930	1.076
21/05/2018	10,70	10,53	10,70	10,60	527.983	10,60	5.589.786	944
18/05/2018	10,91	10,58	10,77	10,60	1.557.726	10,80	16.659.211	1.877
17/05/2018	10,93	10,70	10,73	10,80	665.833	10,80	7.193.740	1.624
16/05/2018	11,02	10,73	10,90	10,80	603.712	11,00	6.556.875	1.560
15/05/2018	11,09	10,92	11,00	11,00	332.007	11,00	3.652.760	965
14/05/2018	11,25	11,00	11,22	11,00	396.690	11,25	4.402.306	1.327
11/05/2018	11,40	11,22	11,33	11,25	558.039	11,35	6.300.301	830
10/05/2018	11,53	11,35	11,50	11,35	409.068	11,50	4.676.248	725
09/05/2018	11,66	11,34	11,34	11,50	547.511	11,34	6.308.096	685
08/05/2018	11,73	11,34	11,59	11,34	483.985	11,65	5.571.189	1.287
07/05/2018	11,74	11,45	11,50	11,65	251.251	11,47	2.917.160	669
04/05/2018	11,69	11,47	11,53	11,47	489.919	11,52	5.643.488	1.033
03/05/2018	11,97	11,52	11,86	11,52	349.875	11,99	4.087.462	941
02/05/2018	12,03	11,91	11,95	11,99	319.529	12,05	3.829.509	649
30/04/2018	12,05	11,86	11,91	12,05	547.342	11,94	6.556.902	787
27/04/2018	11,97	11,71	11,77	11,94	828.873	11,80	9.895.461	618
26/04/2018	11,82	11,51	11,51	11,80	311.075	11,59	3.654.993	746
25/04/2018	11,66	11,46	11,52	11,59	502.886	11,60	5.831.542	687
24/04/2018	11,77	11,60	11,64	11,60	869.523	11,64	10.149.117	922
23/04/2018	11,78	11,60	11,68	11,64	630.349	11,68	7.356.676	867
20/04/2018	11,70	11,44	11,70	11,68	1.029.332	11,80	11.906.269	1.472
19/04/2018	11,84	11,40	11,42	11,80	620.165	11,50	7.263.015	1.106
18/04/2018	11,50	11,30	11,45	11,50	439.709	11,40	5.019.699	1.015
17/04/2018	11,43	11,23	11,28	11,40	1.103.893	11,27	12.539.607	1.165
16/04/2018	11,32	11,17	11,19	11,27	312.920	11,27	3.518.680	623
13/04/2018	11,30	11,20	11,27	11,27	672.322	11,27	7.564.285	674
12/04/2018	11,33	11,12	11,12	11,27	931.744	11,24	10.512.589	647
11/04/2018	11,34	11,20	11,34	11,24	537.508	11,28	6.054.100	665
10/04/2018	11,37	11,24	11,37	11,28	748.037	11,03	8.448.147	854
05/04/2018	11,17	10,87	10,87	11,03	550.373	10,80	6.061.223	1.017
04/04/2018	10,90	10,70	10,70	10,80	350.247	10,75	3.787.518	747
03/04/2018	10,94	10,61	10,94	10,75	369.290	10,98	3.961.318	965
29/03/2018	11,19	10,98	11,12	10,98	470.122	11,12	5.189.357	586
28/03/2018	11,24	11,04	11,16	11,12	297.269	11,28	3.307.243	642
27/03/2018	11,58	11,19	11,51	11,28	426.554	11,40	4.859.136	832
26/03/2018	11,40	10,96	11,00	11,40	345.537	11,00	3.871.261	571
23/03/2018	11,14	10,91	10,97	11,00	501.968	11,09	5.539.579	870
22/03/2018	11,42	11,07	11,31	11,09	379.964	11,44	4.252.763	646
21/03/2018	11,60	11,24	11,24	11,44	430.475	11,24	4.930.609	611
20/03/2018	11,38	11,12	11,19	11,24	644.841	11,20	7.248.702	673
19/03/2018	11,26	11,04	11,20	11,20	179.632	11,22	2.002.468	535
16/03/2018	11,26	10,97	11,26	11,22	1.149.116	11,26	12.797.730	779
15/03/2018	11,45	11,25	11,45	11,26	491.086	11,45	5.558.678	883
14/03/2018	11,53	11,40	11,45	11,45	190.093	11,51	2.179.839	540
13/03/2018	11,64	11,40	11,45	11,51	668.488	11,49	7.738.589	970
12/03/2018	11,54	11,35	11,46	11,49	436.254	11,46	5.000.761	916
09/03/2018	11,46	11,16	11,16	11,46	652.435	11,20	7.346.995	1.104
08/03/2018	11,39	11,13	11,13	11,20	511.155	11,16	5.758.005	1.285
07/03/2018	11,28	11,00	11,01	11,16	438.155	11,07	4.882.687	890
06/03/2018	11,22	11,01	11,10	11,07	1.356.060	10,90	15.046.431	2.047
05/03/2018	11,38	10,90	11,24	10,90	620.047	11,30	6.887.974	1.010
02/03/2018	11,64	11,30	11,53	11,30	538.200	11,56	6.139.433	1.087
01/03/2018	11,81	11,56	11,69	11,56	246.240	11,69	2.871.323	707
28/02/2018	11,94	11,69	11,94	11,69	680.866	11,98	8.017.656	1.131
27/02/2018	12,00	11,69	11,75	11,98	518.225	11,80	6.121.098	1.035
26/02/2018	12,00	11,64	11,92	11,80	292.522	11,92	3.452.109	729
23/02/2018	12,08	11,76	12,00	11,92	497.183	12,05	5.933.339	1.108
22/02/2018	12,22	11,95	12,10	12,05	660.656	12,10	7.988.432	1.101
21/02/2018	12,12	12,00	12,04	12,10	631.745	12,21	7.641.083	654
20/02/2018	12,28	12,02	12,15	12,21	584.582	12,14	7.100.280	675
16/02/2018	12,24	12,06	12,20	12,14	791.681	12,20	9.637.740	963
15/02/2018	12,26	11,67	11,67	12,20	597.156	11,67	7.195.450	1.442
14/02/2018	11,77	11,60	11,77	11,67	339.048	11,70	3.959.878	603
13/02/2018	11,95	11,60	11,61	11,70	613.625	11,70	7.179.084	979
12/02/2018	11,97	11,67	11,84	11,70	371.041	11,65	4.356.934	783
09/02/2018	11,89	11,61	11,65	11,65	990.471	11,86	11.608.382	1.834
08/02/2018	12,13	11,84	11,85	11,86	930.531	12,00	11.142.217	1.191
07/02/2018	12,00	11,78	11,78	12,00	467.368	11,78	5.562.752	943
06/02/2018	11,90	11,52	11,70	11,78	1.477.819	12,00	17.233.631	1.814
05/02/2018	12,30	11,97	12,12	12,00	646.535	12,27	7.806.812	1.221
02/02/2018	12,46	12,10	12,46	12,27	702.772	12,50	8.606.267	1.261
01/02/2018	12,70	12,44	12,59	12,50	1.049.127	12,65	13.234.811	1.336
31/01/2018	12,70	12,50	12,50	12,65	957.053	12,64	12.089.887	994
30/01/2018	12,68	12,42	12,66	12,64	493.643	12,64	6.217.490	749
29/01/2018	12,77	12,57	12,75	12,64	751.664	12,72	9.523.420	1.125
26/01/2018	12,81	12,53	12,60	12,72	341.514	12,60	4.327.488	587
25/01/2018	12,80	12,41	12,56	12,60	511.621	12,70	6.472.439	918
24/01/2018	12,70	12,54	12,69	12,70	609.046	12,69	7.682.242	1.287
23/01/2018	12,70	12,33	12,35	12,69	1.019.918	12,25	12.735.547	1.803
22/01/2018	12,43	12,23	12,31	12,25	738.905	12,31	9.115.873	1.556
19/01/2018	12,34	12,10	12,10	12,31	2.059.199	11,75	25.076.035	2.147
18/01/2018	11,76	11,56	11,65	11,75	467.518	11,66	5.456.041	801
17/01/2018	11,70	11,52	11,68	11,66	451.752	11,68	5.253.522	1.010
16/01/2018	11,72	11,40	11,40	11,68	582.453	11,45	6.781.584	1.031
15/01/2018	11,48	11,36	11,45	11,45	201.270	11,45	2.298.053	396
12/01/2018	11,52	11,35	11,50	11,45	385.549	11,45	4.403.279	844
11/01/2018	11,47	11,34	11,40	11,45	362.805	11,48	4.141.349	929
10/01/2018	11,65	11,44	11,54	11,48	473.042	11,60	5.460.148	937
09/01/2018	11,62	11,52	11,53	11,60	282.095	11,58	3.263.225	616
08/01/2018	11,63	11,27	11,38	11,58	326.267	11,44	3.761.766	746
05/01/2018	11,65	11,44	11,65	11,44	697.582	11,65	8.030.235	1.114
04/01/2018	11,65	11,25	11,61	11,65	598.033	11,65	6.900.221	777
03/01/2018	11,68	11,48	11,53	11,65	200.735	11,69	2.330.124	563
02/01/2018	11,69	11,41	11,50	11,69	257.307	11,50	2.979.462	621
29/12/2017	11,64	11,50	11,50	11,50	382.171	11,50	4.412.610	494
28/12/2017	11,60	11,42	11,43	11,50	242.865	11,60	2.788.060	509
27/12/2017	11,61	11,40	11,41	11,60	350.457	11,58	4.040.488	658
22/12/2017	11,58	11,30	11,39	11,58	966.398	11,45	11.154.993	455
21/12/2017	11,55	11,37	11,48	11,45	530.684	11,48	6.082.700	890
20/12/2017	11,56	11,30	11,30	11,48	1.732.568	11,34	19.851.777	1.245
19/12/2017	11,37	11,13	11,28	11,34	693.382	11,40	7.831.548	1.339
18/12/2017	11,58	10,90	11,00	11,40	866.844	11,09	9.782.542	1.461
15/12/2017	11,12	10,92	11,01	11,09	878.937	11,07	9.714.645	887
14/12/2017	11,11	10,91	10,91	11,07	1.454.764	11,01	16.046.692	1.396
13/12/2017	11,04	10,65	10,71	11,01	808.597	10,69	8.800.507	1.384
12/12/2017	10,72	10,52	10,52	10,69	468.076	10,55	4.982.988	585
11/12/2017	10,56	10,43	10,50	10,55	166.997	10,50	1.754.505	332
08/12/2017	10,50	10,40	10,43	10,50	710.779	10,43	7.421.602	373
07/12/2017	10,51	10,38	10,42	10,43	473.461	10,43	4.939.494	592
06/12/2017	10,50	10,27	10,33	10,43	423.724	10,33	4.415.202	814
05/12/2017	10,41	10,25	10,27	10,33	325.595	10,30	3.362.919	583
04/12/2017	10,42	10,26	10,35	10,30	286.006	10,35	2.953.201	538
01/12/2017	10,42	10,15	10,15	10,35	589.294	10,15	6.085.467	743
30/11/2017	10,33	10,03	10,25	10,15	933.791	10,23	9.497.844	939
29/11/2017	10,40	10,23	10,32	10,23	391.294	10,36	4.032.243	682
28/11/2017	10,41	10,26	10,33	10,36	677.241	10,33	6.990.779	477
27/11/2017	10,51	10,33	10,40	10,33	405.808	10,40	4.221.151	380
24/11/2017	10,55	10,40	10,44	10,40	150.650	10,50	1.573.186	220
23/11/2017	10,50	10,41	10,42	10,50	157.265	10,44	1.649.305	344
22/11/2017	10,46	10,37	10,37	10,44	309.981	10,40	3.229.030	551
21/11/2017	10,58	10,37	10,42	10,40	412.562	10,50	4.306.845	639
20/11/2017	10,50	10,15	10,15	10,50	387.208	10,15	4.029.212	891
17/11/2017	10,23	10,00	10,00	10,15	945.499	10,00	9.579.223	1.081
16/11/2017	10,25	9,95	10,00	10,00	612.607	9,99	6.182.401	1.133
15/11/2017	10,17	9,98	10,13	9,99	571.478	10,15	5.743.750	1.030
14/11/2017	10,26	9,96	10,17	10,15	681.408	10,10	6.895.403	916
13/11/2017	10,44	10,10	10,44	10,10	563.942	10,45	5.789.038	922
10/11/2017	10,60	10,45	10,49	10,45	648.169	10,49	6.804.034	830
09/11/2017	10,74	10,49	10,60	10,49	627.729	10,75	6.671.892	1.521
08/11/2017	10,87	10,71	10,74	10,75	487.642	10,80	5.247.742	603
07/11/2017	10,86	10,77	10,80	10,80	534.632	10,80	5.781.807	572
06/11/2017	10,88	10,52	10,63	10,80	483.782	10,60	5.200.532	740
03/11/2017	10,79	10,48	10,50	10,60	515.297	10,50	5.474.473	1.001
02/11/2017	10,53	10,41	10,41	10,50	532.584	10,44	5.583.739	609
01/11/2017	10,51	10,20	10,20	10,44	466.032	10,20	4.865.559	815
31/10/2017	10,35	10,20	10,33	10,20	584.264	10,33	5.986.847	1.129
30/10/2017	10,44	10,31	10,37	10,33	233.890	10,40	2.422.509	462
27/10/2017	10,57	10,39	10,41	10,40	405.839	10,44	4.245.796	609
26/10/2017	10,50	10,41	10,46	10,44	139.330	10,50	1.458.455	349
25/10/2017	10,50	10,40	10,40	10,50	307.463	10,40	3.217.538	288
24/10/2017	10,45	10,39	10,40	10,40	342.330	10,40	3.561.475	617
23/10/2017	10,59	10,40	10,59	10,40	446.378	10,50	4.666.644	696
20/10/2017	10,52	10,41	10,47	10,50	398.613	10,50	4.181.135	743
19/10/2017	10,46	10,39	10,46	10,45	392.077	10,45	4.088.388	803
18/10/2017	10,50	10,39	10,39	10,45	503.251	10,45	5.251.569	457
17/10/2017	10,46	10,30	10,30	10,45	504.708	10,30	5.266.557	667
16/10/2017	10,35	10,19	10,19	10,30	454.369	10,19	4.678.393	842
13/10/2017	10,29	10,15	10,20	10,19	313.745	10,26	3.202.661	761
12/10/2017	10,29	10,15	10,15	10,26	438.888	10,27	4.494.455	894
11/10/2017	10,35	10,21	10,21	10,27	397.224	10,27	4.084.760	564
10/10/2017	10,31	10,16	10,21	10,27	592.601	10,28	6.080.548	442
09/10/2017	10,30	10,23	10,23	10,28	648.977	10,20	6.671.522	456
06/10/2017	10,25	10,07	10,14	10,20	949.202	10,05	9.652.505	633
05/10/2017	10,12	10,02	10,03	10,05	238.433	10,05	2.396.779	576
04/10/2017	10,23	10,02	10,12	10,05	314.602	10,12	3.168.049	488
03/10/2017	10,31	10,01	10,01	10,12	299.837	10,06	3.055.942	481
02/10/2017	10,23	9,96	10,23	10,06	487.860	10,23	4.904.280	859
29/09/2017	10,38	10,22	10,28	10,23	459.101	10,30	4.719.763	508
28/09/2017	10,38	10,10	10,30	10,30	792.039	10,30	8.129.460	1.120
27/09/2017	10,41	10,26	10,36	10,30	445.509	10,36	4.612.919	437
26/09/2017	10,49	10,22	10,22	10,36	339.253	10,35	3.519.557	714
25/09/2017	10,42	10,24	10,39	10,35	401.023	10,46	4.133.190	569
22/09/2017	10,54	10,45	10,46	10,46	141.967	10,50	1.487.724	399
21/09/2017	10,54	10,30	10,30	10,50	432.338	10,36	4.533.601	797
20/09/2017	10,36	9,92	10,16	10,36	510.436	10,17	5.173.276	809
19/09/2017	10,19	10,08	10,10	10,17	293.922	10,09	2.981.377	527
18/09/2017	10,38	10,08	10,30	10,09	309.004	10,30	3.148.029	546
15/09/2017	10,46	10,30	10,35	10,30	934.743	10,35	9.665.660	754
14/09/2017	10,57	10,35	10,56	10,35	549.300	10,55	5.741.806	663
13/09/2017	10,65	10,55	10,64	10,55	468.657	10,63	4.950.776	509
12/09/2017	10,63	10,53	10,55	10,63	566.374	10,55	5.979.529	572
11/09/2017	10,70	10,54	10,59	10,55	340.669	10,63	3.606.889	674
08/09/2017	10,68	10,56	10,56	10,63	467.516	10,56	4.962.309	615
07/09/2017	10,65	10,47	10,47	10,56	849.455	10,40	8.968.280	654
06/09/2017	10,51	10,39	10,50	10,40	320.251	10,50	3.349.099	587
05/09/2017	10,67	10,45	10,61	10,50	301.975	10,61	3.184.542	485
04/09/2017	10,64	10,38	10,47	10,61	390.860	10,55	4.113.392	594
01/09/2017	10,66	10,55	10,61	10,55	290.245	10,70	3.068.112	641
31/08/2017	10,75	10,55	10,68	10,70	495.672	10,70	5.283.243	542
30/08/2017	10,75	10,60	10,60	10,70	660.993	10,60	7.064.437	587
29/08/2017	10,79	10,54	10,73	10,60	417.643	10,80	4.448.836	567
28/08/2017	10,82	10,67	10,67	10,80	106.546	10,75	1.146.064	188
25/08/2017	10,77	10,66	10,77	10,75	78.932	10,75	847.124	186
24/08/2017	10,76	10,63	10,65	10,75	158.476	10,71	1.700.071	290
23/08/2017	10,77	10,58	10,77	10,71	244.934	10,75	2.610.254	528
22/08/2017	10,84	10,72	10,78	10,75	247.539	10,78	2.668.838	572
21/08/2017	10,83	10,58	10,78	10,78	584.899	10,58	6.231.523	690
18/08/2017	10,61	10,54	10,58	10,58	530.694	10,61	5.615.296	810
17/08/2017	10,85	10,61	10,85	10,61	164.284	10,80	1.756.432	502
16/08/2017	10,93	10,78	10,83	10,80	259.020	10,83	2.803.940	517
14/08/2017	10,88	10,64	10,65	10,83	679.501	10,70	7.262.275	521
11/08/2017	10,85	10,57	10,77	10,70	389.326	10,84	4.172.532	661
10/08/2017	10,95	10,77	10,87	10,84	222.191	10,86	2.411.053	447
09/08/2017	11,01	10,86	10,91	10,86	633.943	10,98	6.907.848	552
08/08/2017	10,99	10,80	10,80	10,98	794.892	10,89	8.663.636	996
07/08/2017	10,98	10,82	10,98	10,89	213.248	10,98	2.319.594	453
04/08/2017	11,04	10,97	11,04	10,98	204.235	11,00	2.244.709	318
03/08/2017	11,15	11,00	11,10	11,00	2.065.288	11,10	22.847.597	1.463
02/08/2017	11,10	10,91	11,01	11,10	1.249.440	10,94	13.759.353	1.456
01/08/2017	10,95	10,78	10,80	10,94	526.526	10,78	5.739.614	498
31/07/2017	10,96	10,77	10,96	10,78	647.325	10,96	6.990.679	817
28/07/2017	11,05	10,92	10,95	10,96	424.323	10,95	4.663.398	688
27/07/2017	11,04	10,95	11,00	10,95	448.684	11,00	4.929.665	654
26/07/2017	11,05	10,88	10,90	11,00	1.445.840	10,90	15.914.285	1.324
25/07/2017	10,98	10,82	10,98	10,90	541.621	10,98	5.904.170	606
24/07/2017	10,98	10,84	10,85	10,98	443.501	10,88	4.853.601	724
21/07/2017	10,94	10,86	10,87	10,88	529.737	10,89	5.777.494	612
20/07/2017	10,97	10,87	10,97	10,89	588.514	10,97	6.433.755	705
19/07/2017	10,99	10,85	10,89	10,97	1.110.795	10,89	12.148.453	724
18/07/2017	10,97	10,77	10,91	10,89	548.144	10,90	5.977.159	611
17/07/2017	10,92	10,74	10,78	10,90	499.065	10,78	5.421.030	624
14/07/2017	10,78	10,64	10,64	10,78	355.813	10,64	3.816.429	753
13/07/2017	10,70	10,43	10,45	10,64	1.401.056	10,43	14.787.298	1.514
12/07/2017	10,54	10,39	10,50	10,43	1.314.322	10,44	13.740.515	1.065
11/07/2017	10,59	10,37	10,55	10,44	1.115.552	10,49	11.661.691	1.140
10/07/2017	10,62	10,40	10,52	10,49	446.278	10,59	4.691.794	726
07/07/2017	10,70	10,56	10,70	10,59	415.965	10,70	4.414.511	629
06/07/2017	10,83	10,66	10,71	10,70	752.600	10,76	8.090.943	1.049
05/07/2017	10,81	10,65	10,65	10,76	706.799	10,69	7.606.194	597
04/07/2017	10,80	10,61	10,80	10,69	404.264	10,77	4.315.551	765
03/07/2017	10,78	10,54	10,54	10,77	394.055	10,54	4.231.601	834
30/06/2017	10,58	10,46	10,56	10,54	969.126	10,50	10.203.609	810
29/06/2017	10,79	10,50	10,69	10,50	360.246	10,72	3.833.584	765
28/06/2017	10,84	10,63	10,64	10,72	468.650	10,65	5.039.158	689
27/06/2017	10,82	10,65	10,80	10,65	284.829	10,76	3.053.353	526
26/06/2017	10,90	10,76	10,80	10,76	508.804	10,80	5.510.420	758
23/06/2017	10,87	10,63	10,70	10,80	1.184.716	10,69	12.775.324	1.451
22/06/2017	10,69	10,31	10,31	10,69	992.998	10,40	10.532.339	1.689
21/06/2017	10,50	10,27	10,37	10,40	583.835	10,45	5.978.539	893
20/06/2017	10,52	10,28	10,28	10,45	685.095	10,28	7.136.866	1.088
19/06/2017	10,29	9,99	9,99	10,28	998.187	9,99	10.124.181	1.308
16/06/2017	10,06	9,84	9,85	9,99	1.873.643	9,75	18.654.131	1.984
15/06/2017	9,91	9,75	9,90	9,75	905.801	9,90	8.881.098	965
14/06/2017	9,97	9,86	9,94	9,90	1.478.382	9,88	14.657.562	1.229
13/06/2017	9,90	9,75	9,77	9,88	1.264.716	9,77	12.436.914	1.266
12/06/2017	9,83	9,71	9,80	9,77	463.272	9,75	4.532.206	580
09/06/2017	9,92	9,75	9,92	9,75	705.908	9,87	6.916.242	1.054
08/06/2017	10,04	9,81	9,81	9,87	659.760	9,81	6.540.962	1.214
07/06/2017	10,02	9,81	9,98	9,81	397.905	9,89	3.928.493	779
06/06/2017	10,00	9,85	9,92	9,89	323.936	9,99	3.210.316	845
02/06/2017	10,09	9,92	10,09	9,99	771.006	10,05	7.703.647	1.182
01/06/2017	10,16	9,99	10,13	10,05	551.021	10,15	5.543.983	814
31/05/2017	10,25	9,98	10,25	10,15	2.646.607	10,25	26.837.397	1.835
30/05/2017	10,44	10,22	10,22	10,25	417.320	10,33	4.319.471	832
29/05/2017	10,49	10,23	10,23	10,33	283.401	10,35	2.934.257	607
26/05/2017	10,48	10,33	10,41	10,35	490.467	10,47	5.095.772	852
25/05/2017	10,56	10,37	10,48	10,47	802.467	10,57	8.396.472	1.192
24/05/2017	10,66	10,40	10,59	10,57	1.128.415	10,58	11.936.668	1.879
23/05/2017	10,60	10,08	10,08	10,58	1.442.546	10,30	15.022.937	2.075
22/05/2017	10,31	10,00	10,00	10,30	884.067	10,01	8.989.779	1.797
19/05/2017	10,10	9,93	10,00	10,01	787.527	9,91	7.863.612	924
18/05/2017	9,99	9,83	9,90	9,91	490.741	9,95	4.877.093	743
17/05/2017	10,05	9,91	9,95	9,95	4.205.387	10,03	41.916.109	1.595
16/05/2017	10,05	9,79	9,85	10,03	694.092	9,92	6.890.577	1.124
15/05/2017	10,05	9,86	9,91	9,92	663.021	10,00	6.591.918	598
12/05/2017	10,02	9,76	9,90	10,00	489.996	9,94	4.864.481	822
11/05/2017	9,97	9,76	9,80	9,94	642.002	9,85	6.359.376	1.160
10/05/2017	9,90	9,73	9,87	9,85	558.972	9,87	5.483.085	1.128
09/05/2017	9,87	9,56	9,60	9,87	826.894	9,65	8.063.656	1.436
08/05/2017	9,65	9,46	9,56	9,65	783.471	9,56	7.505.165	900
05/05/2017	9,56	9,45	9,52	9,56	762.336	9,52	7.250.177	1.143
04/05/2017	9,62	9,20	9,28	9,52	1.280.121	9,29	12.065.771	1.790
03/05/2017	9,29	9,01	9,05	9,29	550.767	9,05	5.037.919	1.004
02/05/2017	9,08	8,99	9,06	9,05	828.280	8,93	7.491.938	1.235
28/04/2017	8,96	8,80	8,87	8,93	620.812	8,87	5.500.645	1.028
27/04/2017	8,91	8,81	8,91	8,87	175.426	8,95	1.554.115	378
26/04/2017	8,95	8,80	8,90	8,95	880.821	8,89	7.836.570	861
25/04/2017	8,94	8,78	8,78	8,89	551.986	8,80	4.902.076	1.096
24/04/2017	8,82	8,70	8,70	8,80	411.700	8,60	3.618.230	484
21/04/2017	8,77	8,60	8,73	8,60	377.927	8,79	3.272.503	593
20/04/2017	8,81	8,67	8,67	8,79	251.242	8,67	2.206.097	374
19/04/2017	8,78	8,67	8,73	8,67	211.837	8,73	1.849.524	395
18/04/2017	8,90	8,73	8,87	8,73	157.026	8,90	1.378.880	405
13/04/2017	8,91	8,85	8,90	8,90	283.353	8,90	2.519.465	215
12/04/2017	8,95	8,85	8,90	8,90	448.535	8,90	3.991.339	363
11/04/2017	8,94	8,85	8,85	8,90	364.690	8,90	3.247.168	517
10/04/2017	8,97	8,87	8,90	8,90	205.110	8,90	1.829.890	457
07/04/2017	8,94	8,83	8,85	8,90	766.825	8,85	6.818.056	766
06/04/2017	8,94	8,85	8,94	8,85	735.599	8,92	6.539.031	680
05/04/2017	8,98	8,90	8,90	8,92	763.930	8,91	6.822.588	702
04/04/2017	8,91	8,84	8,86	8,91	495.810	8,86	4.397.136	462
03/04/2017	8,90	8,78	8,80	8,86	151.979	8,80	1.344.877	351
31/03/2017	9,00	8,80	8,93	8,80	651.985	9,05	5.794.090	908
30/03/2017	9,10	8,88	8,88	9,05	739.597	8,94	6.685.301	1.212
29/03/2017	9,01	8,82	8,85	8,94	480.301	8,87	4.276.152	891
28/03/2017	8,88	8,71	8,74	8,87	668.900	8,66	5.892.562	850
27/03/2017	8,76	8,65	8,65	8,66	211.683	8,65	1.841.963	437
24/03/2017	8,76	8,65	8,66	8,65	280.808	8,77	2.439.478	509
23/03/2017	8,84	8,65	8,65	8,77	396.728	8,70	3.477.655	624
22/03/2017	8,73	8,49	8,54	8,70	661.613	8,66	5.721.021	742
21/03/2017	8,77	8,60	8,65	8,66	290.194	8,72	2.519.722	585
20/03/2017	8,75	8,60	8,70	8,72	303.901	8,72	2.642.158	577
17/03/2017	8,72	8,53	8,55	8,72	563.582	8,55	4.859.519	564
16/03/2017	8,59	8,49	8,55	8,55	475.021	8,45	4.057.382	807
15/03/2017	8,60	8,45	8,57	8,45	361.743	8,61	3.078.683	750
14/03/2017	8,75	8,56	8,69	8,61	353.602	8,75	3.058.275	944
13/03/2017	8,75	8,65	8,69	8,75	225.901	8,69	1.970.456	442
10/03/2017	8,77	8,63	8,70	8,69	451.269	8,70	3.916.262	542
09/03/2017	8,87	8,69	8,82	8,70	748.222	8,83	6.553.638	446
08/03/2017	8,86	8,78	8,79	8,83	748.493	8,78	6.604.652	481
07/03/2017	8,80	8,62	8,62	8,78	490.686	8,67	4.284.995	642
06/03/2017	8,74	8,60	8,60	8,67	376.439	8,70	3.264.064	584
03/03/2017	8,74	8,60	8,60	8,70	494.894	8,66	4.299.797	753
02/03/2017	8,78	8,62	8,64	8,66	351.893	8,56	3.057.171	725
01/03/2017	8,68	8,48	8,52	8,56	261.970	8,47	2.251.005	610
28/02/2017	8,56	8,39	8,50	8,47	571.254	8,52	4.844.313	876
24/02/2017	8,68	8,51	8,66	8,52	242.254	8,68	2.077.257	666
23/02/2017	8,85	8,68	8,78	8,68	281.909	8,78	2.469.814	581
22/02/2017	8,81	8,67	8,75	8,78	731.826	8,72	6.408.385	1.178
21/02/2017	8,72	8,45	8,50	8,72	704.377	8,43	6.037.681	1.439
20/02/2017	8,50	8,35	8,45	8,43	497.914	8,40	4.196.815	481
17/02/2017	8,50	8,33	8,40	8,40	681.128	8,40	5.730.455	698
16/02/2017	8,54	8,40	8,51	8,40	148.776	8,51	1.257.022	397
15/02/2017	8,52	8,39	8,45	8,51	173.466	8,49	1.465.155	480
14/02/2017	8,59	8,47	8,54	8,49	343.058	8,55	2.931.631	917
13/02/2017	8,64	8,48	8,54	8,55	176.451	8,60	1.511.197	458
10/02/2017	8,66	8,52	8,66	8,60	822.401	8,45	7.059.542	786
09/02/2017	8,64	8,39	8,57	8,45	384.039	8,58	3.265.061	651
08/02/2017	8,60	8,49	8,60	8,58	379.688	8,60	3.239.667	710
07/02/2017	8,68	8,44	8,44	8,60	674.629	8,49	5.820.180	1.092
06/02/2017	8,54	8,48	8,52	8,49	132.775	8,60	1.128.654	391
03/02/2017	8,60	8,47	8,60	8,60	287.199	8,50	2.459.756	368
02/02/2017	8,66	8,50	8,59	8,50	745.643	8,60	6.415.273	1.257
01/02/2017	8,60	8,45	8,55	8,60	320.846	8,43	2.736.850	884
31/01/2017	8,55	8,43	8,50	8,43	550.974	8,47	4.661.802	744
30/01/2017	8,77	8,39	8,77	8,47	749.002	8,77	6.366.313	1.766
27/01/2017	8,89	8,70	8,77	8,77	439.944	8,96	3.873.103	980
26/01/2017	8,96	8,83	8,90	8,96	291.743	8,86	2.593.436	917
25/01/2017	8,93	8,82	8,91	8,86	790.118	8,91	7.019.274	921
24/01/2017	8,91	8,77	8,77	8,91	160.866	8,80	1.426.929	501
23/01/2017	8,87	8,78	8,86	8,80	343.343	8,85	3.032.173	515
20/01/2017	8,93	8,69	8,80	8,85	374.466	8,80	3.314.842	668
19/01/2017	8,88	8,74	8,83	8,80	490.774	8,88	4.315.232	753
18/01/2017	8,88	8,68	8,69	8,88	503.315	8,69	4.423.411	1.318
17/01/2017	8,84	8,69	8,78	8,69	524.576	8,76	4.619.283	635
16/01/2017	8,87	8,76	8,87	8,76	154.630	8,88	1.363.182	459
13/01/2017	8,94	8,83	8,92	8,88	334.701	8,96	2.974.353	820
12/01/2017	9,14	8,96	9,08	8,96	148.327	9,03	1.340.687	459
11/01/2017	9,11	9,03	9,06	9,03	127.619	9,06	1.156.692	288
10/01/2017	9,08	8,96	8,99	9,06	886.913	9,00	8.021.575	701
09/01/2017	9,00	8,89	8,98	9,00	654.672	8,98	5.852.278	468
05/01/2017	9,12	8,85	9,12	8,98	704.755	9,00	6.296.958	812
04/01/2017	9,00	8,88	8,88	9,00	286.534	8,88	2.569.414	793
03/01/2017	9,04	8,88	9,04	8,88	236.835	9,00	2.112.240	681
02/01/2017	9,01	8,93	8,93	9,00	49.299	8,93	442.467	199

Realtime ΓΔ	7,95 0,57% 1.392,55
Τζίρος	55.06 εκ
Τελ. Ενημ.	15:59
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	19085.27	0.4235%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05348
EUR/CHF	0.93051
USD/ZAR	17.9941
Όλες οι Ισοτιμίες

BTC/USD	97551.5
Χρυσός	2665.05

Αγορές

Premium Services

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

Αγορές

Real Time

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

TV