Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

ΟΛΘ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Μεταφορών
Δείκτες: ΓΔ ΣΑΓΔ FTSEMSFW HELMSI FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΟΛΘ

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

20.9000

0.1000 0.4808%

22/11/2024 , 17:25 Πρ. Κλείσιμο 20.8000

Χαμηλό Υψηλό

20,70 21,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

20,20 23,50

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
22/11/2024	21,00	20,70	21,00	20,90	243	20,80	5.098	8
21/11/2024	21,00	20,80	20,90	20,80	550	20,70	11.510	8
20/11/2024	20,90	20,40	20,90	20,70	392	20,40	8.093	7
19/11/2024	20,70	20,20	20,70	20,40	1.646	20,90	33.770	26
18/11/2024	21,00	20,40	21,00	20,90	2.279	20,70	47.324	15
15/11/2024	20,70	20,60	20,60	20,70	820	20,80	16.943	10
14/11/2024	21,00	20,50	21,00	20,80	1.136	21,00	23.552	15
13/11/2024	21,00	20,70	21,00	21,00	2.359	21,00	49.445	17
12/11/2024	21,00	21,00	21,00	21,00	620	21,00	13.020	8
11/11/2024	21,10	20,50	21,00	21,00	1.144	20,80	23.896	13
08/11/2024	21,10	20,60	21,00	20,80	2.939	21,00	61.315	29
07/11/2024	21,10	21,00	21,00	21,00	1.614	20,80	33.942	12
06/11/2024	20,90	20,70	20,90	20,80	258	21,00	5.363	7
05/11/2024	21,10	20,90	21,00	21,00	3.730	20,80	78.392	23
04/11/2024	21,00	20,80	21,00	20,80	88	20,90	1.839	4
01/11/2024	20,90	20,50	20,50	20,90	479	20,60	10.003	9
31/10/2024	20,70	20,00	20,70	20,60	4.662	20,20	94.704	51
30/10/2024	21,10	20,20	21,10	20,20	7.025	21,00	144.465	35
29/10/2024	21,50	21,00	21,50	21,00	525	21,00	11.025	11
25/10/2024	21,50	20,90	21,00	21,00	1.013	21,20	21.250	15
24/10/2024	21,50	21,20	21,50	21,20	620	21,20	13.257	14
23/10/2024	21,20	21,20	21,20	21,20	30	21,20	636	2
22/10/2024	21,60	21,10	21,60	21,20	621	21,60	13.212	9
21/10/2024	21,70	21,20	21,50	21,60	1.545	21,50	33.074	16
18/10/2024	21,50	21,20	21,30	21,50	1.175	21,30	24.956	18
17/10/2024	21,50	21,20	21,50	21,30	1.542	21,40	32.752	23
16/10/2024	21,50	21,10	21,20	21,40	1.060	21,40	22.433	18
15/10/2024	21,50	21,10	21,20	21,40	649	21,40	13.805	13
14/10/2024	21,50	21,30	21,50	21,40	343	21,50	7.372	10
11/10/2024	21,50	21,10	21,20	21,50	577	21,50	12.231	15
10/10/2024	21,50	21,50	21,50	21,50	280	21,30	6.020	5
09/10/2024	21,50	21,30	21,50	21,30	885	21,30	18.985	7
08/10/2024	21,50	21,20	21,50	21,30	3.424	21,80	73.025	39
07/10/2024	21,90	21,60	21,60	21,80	2.598	21,60	56.589	25
04/10/2024	21,70	21,30	21,60	21,60	795	21,30	17.060	17
03/10/2024	21,40	21,20	21,20	21,30	443	21,30	9.425	12
02/10/2024	21,70	21,30	21,70	21,30	246	21,60	5.262	9
01/10/2024	21,80	21,00	21,00	21,60	2.953	21,40	63.898	31
30/09/2024	21,80	21,30	21,40	21,40	7.149	21,40	154.155	62
27/09/2024	21,50	21,10	21,30	21,40	2.118	21,00	45.203	35
26/09/2024	21,60	20,80	21,00	21,00	22.251	20,90	472.351	274
25/09/2024	20,90	20,90	20,90	20,90	20	20,80	418	4
24/09/2024	20,90	20,50	20,90	20,80	51	20,40	1.061	4
23/09/2024	20,50	20,40	20,50	20,40	355	20,50	7.263	10
20/09/2024	20,50	20,50	20,50	20,50	100	20,40	2.050	1
19/09/2024	20,60	20,40	20,50	20,40	358	20,30	7.332	11
18/09/2024	20,60	20,30	20,50	20,30	1.791	20,60	36.493	38
17/09/2024	20,60	20,60	20,60	20,60	200	20,60	4.120	4
16/09/2024	20,80	20,50	20,50	20,60	404	20,90	8.351	11
13/09/2024	21,00	20,40	20,40	20,90	110	20,50	2.304	4
12/09/2024	20,50	20,50	20,50	20,50	400	20,60	8.200	4
11/09/2024	20,60	20,60	20,60	20,60	15	20,60	309	1
10/09/2024	21,00	20,40	21,00	20,60	695	20,70	14.268	15
09/09/2024	20,70	20,70	20,70	20,70	200	20,70	4.140	4
06/09/2024	20,70	20,70	20,70	20,70	103	20,80	2.132	3
05/09/2024	20,90	20,50	20,50	20,80	85	20,60	1.772	6
04/09/2024	20,60	20,60	20,60	20,60	50	20,70	1.030	1
03/09/2024	20,80	20,60	20,60	20,70	301	20,80	6.248	4
02/09/2024	20,80	20,50	20,50	20,80	174	20,80	3.584	6
30/08/2024	20,80	20,50	20,60	20,80	408	21,00	8.418	10
29/08/2024	21,00	20,50	21,00	21,00	1.089	21,00	22.842	5
28/08/2024	0,00	0,00	0,00	21,00	0	21,00	0	0
27/08/2024	21,00	20,90	20,90	21,00	500	20,50	10.481	6
26/08/2024	20,90	20,50	20,90	20,50	16	20,90	329	2
23/08/2024	20,90	20,60	20,80	20,90	122	20,70	2.541	5
22/08/2024	20,90	20,50	20,90	20,70	225	20,80	4.646	8
21/08/2024	20,80	20,40	20,80	20,80	2.595	20,50	53.201	7
20/08/2024	20,80	20,50	20,60	20,50	292	20,70	6.019	11
19/08/2024	21,00	20,40	21,00	20,70	4.540	21,00	92.710	26
16/08/2024	21,00	20,90	21,00	21,00	1.021	21,00	21.416	12
14/08/2024	21,00	20,40	20,50	21,00	220	21,00	4.570	5
13/08/2024	21,00	20,50	20,50	21,00	115	21,00	2.392	5
12/08/2024	21,00	20,90	20,90	21,00	986	21,00	20.700	14
09/08/2024	21,20	20,80	20,80	21,00	540	21,00	11.324	11
08/08/2024	21,00	21,00	21,00	21,00	48	20,80	1.008	6
07/08/2024	21,10	20,40	21,00	20,80	260	20,90	5.396	15
06/08/2024	21,10	20,20	21,10	20,90	1.202	20,30	24.888	25
05/08/2024	21,00	20,20	21,00	20,30	4.453	21,20	91.580	39
02/08/2024	21,20	20,90	21,00	21,20	900	21,20	18.856	26
01/08/2024	21,20	21,00	21,00	21,20	140	21,20	2.959	6
31/07/2024	21,30	21,00	21,30	21,20	695	21,30	14.658	19
30/07/2024	21,30	21,10	21,20	21,30	138	21,20	2.922	7
29/07/2024	21,20	21,20	21,20	21,20	25	21,10	530	1
26/07/2024	21,30	21,00	21,00	21,10	499	21,00	10.557	12
25/07/2024	21,20	20,90	20,90	21,00	43	20,90	901	4
24/07/2024	21,20	20,90	21,20	20,90	312	21,00	6.568	11
23/07/2024	21,20	20,80	21,20	21,00	336	21,20	7.082	6
22/07/2024	21,30	20,70	20,90	21,20	1.354	21,30	28.315	26
19/07/2024	21,30	21,10	21,10	21,30	532	21,00	11.312	13
18/07/2024	21,60	21,00	21,40	21,00	762	21,40	16.156	22
17/07/2024	21,40	21,00	21,20	21,40	522	20,90	11.088	20
16/07/2024	21,30	20,90	21,30	20,90	628	21,30	13.144	7
15/07/2024	21,40	21,00	21,00	21,30	960	20,90	20.492	10
12/07/2024	21,00	20,80	21,00	20,90	405	20,90	8.464	7
11/07/2024	20,90	20,80	20,80	20,90	365	20,90	7.623	4
10/07/2024	20,90	20,90	20,90	20,90	288	20,90	6.019	8
09/07/2024	20,90	20,80	20,80	20,90	263	20,80	5.491	8
08/07/2024	20,80	20,50	20,50	20,80	167	20,70	3.470	5
05/07/2024	20,70	20,70	20,70	20,70	200	20,60	4.140	5
04/07/2024	20,70	20,40	20,40	20,60	336	20,90	6.916	8
03/07/2024	21,20	20,30	21,20	20,90	2.105	20,50	42.849	17
02/07/2024	21,00	20,50	21,00	20,50	391	20,90	8.118	15
01/07/2024	21,10	20,40	20,40	20,90	315	20,40	6.516	12
28/06/2024	20,40	20,30	20,40	20,40	2.164	20,40	44.035	21
27/06/2024	20,60	20,40	20,60	20,40	1.956	20,50	40.045	42
26/06/2024	20,90	20,50	20,60	20,50	929	20,60	19.099	19
25/06/2024	20,80	20,50	20,70	20,60	1.368	20,60	28.168	28
21/06/2024	21,10	20,50	21,00	20,60	2.140	20,80	44.302	55
20/06/2024	21,20	20,80	21,20	20,80	1.714	21,50	35.867	47
19/06/2024	21,60	21,50	21,50	21,50	300	21,50	6.458	7
18/06/2024	21,50	21,50	21,50	21,50	757	21,50	16.275	6
17/06/2024	21,50	21,00	21,10	21,50	640	21,30	13.563	15
14/06/2024	21,40	20,90	21,20	21,30	2.611	21,00	55.320	43
13/06/2024	21,60	21,00	21,60	21,00	3.171	21,60	66.848	32
12/06/2024	21,60	21,30	21,30	21,60	440	21,70	9.471	15
11/06/2024	21,70	21,40	21,40	21,70	300	21,70	6.459	8
10/06/2024	21,70	21,40	21,60	21,70	420	21,60	9.057	9
07/06/2024	21,70	21,40	21,40	21,60	318	21,50	6.855	11
06/06/2024	21,50	21,30	21,30	21,50	128	21,50	2.750	7
05/06/2024	21,50	21,50	21,50	21,50	35	21,50	752	2
04/06/2024	22,00	21,50	22,00	21,50	396	22,00	8.581	11
03/06/2024	0,00	0,00	0,00	22,00	0	22,00	0	0
31/05/2024	22,00	21,50	21,50	22,00	229	22,00	4.987	5
30/05/2024	22,00	21,10	21,30	22,00	5.326	21,50	116.552	52
29/05/2024	21,70	21,30	21,70	21,50	308	21,60	6.597	9
28/05/2024	21,60	21,20	21,50	21,60	922	21,30	19.878	23
27/05/2024	21,70	21,10	21,40	21,30	944	21,50	20.115	23
24/05/2024	21,80	21,50	21,70	21,50	1.482	21,70	32.075	20
23/05/2024	21,80	21,30	21,60	21,70	1.839	21,60	39.596	32
22/05/2024	21,70	21,40	21,50	21,60	1.026	21,70	22.083	14
21/05/2024	21,80	21,40	21,70	21,70	1.351	21,60	29.149	18
20/05/2024	21,60	21,60	21,60	21,60	647	21,60	13.975	17
17/05/2024	21,80	21,60	21,80	21,60	1.196	21,80	25.919	32
16/05/2024	21,80	21,00	21,50	21,80	2.343	21,30	50.538	41
15/05/2024	21,50	21,00	21,50	21,30	25.385	21,50	540.396	97
14/05/2024	21,80	21,30	21,40	21,50	7.372	22,50	158.654	89
13/05/2024	23,10	22,40	22,70	22,50	18.979	22,50	430.433	188
09/05/2024	22,40	22,10	22,10	22,40	1.069	22,10	23.776	28
08/05/2024	22,50	22,00	22,10	22,10	5.926	22,10	130.905	85
02/05/2024	22,50	22,10	22,30	22,10	4.295	22,40	95.703	65
30/04/2024	22,90	22,20	22,30	22,40	2.198	22,30	49.540	26
29/04/2024	22,60	22,30	22,50	22,30	1.633	22,30	36.575	31
26/04/2024	22,50	22,30	22,30	22,30	10.374	22,50	231.689	101
25/04/2024	22,50	22,40	22,40	22,50	1.168	22,40	26.269	7
24/04/2024	22,50	22,40	22,40	22,40	1.302	22,40	29.246	20
23/04/2024	22,50	22,40	22,50	22,40	1.520	22,40	34.136	22
22/04/2024	23,20	22,40	22,90	22,40	14.572	23,00	328.601	60
19/04/2024	23,10	22,80	22,90	23,00	1.534	22,70	35.289	14
18/04/2024	22,80	22,70	22,70	22,70	110	22,50	2.498	7
17/04/2024	22,80	22,10	22,10	22,50	376	22,80	8.457	9
16/04/2024	22,80	21,90	22,00	22,80	4.600	22,30	101.336	31
15/04/2024	22,70	22,10	22,10	22,30	776	22,80	17.431	7
12/04/2024	23,00	22,30	23,00	22,80	745	22,90	16.953	10
11/04/2024	22,90	22,90	22,90	22,90	106	22,90	2.427	2
10/04/2024	22,90	22,50	22,60	22,90	255	22,80	5.755	7
09/04/2024	22,90	22,50	22,60	22,80	2.102	22,40	47.912	22
08/04/2024	22,60	22,30	22,60	22,40	197	22,40	4.416	7
05/04/2024	22,40	22,10	22,30	22,40	232	22,30	5.165	7
04/04/2024	22,60	22,20	22,60	22,30	636	22,40	14.229	10
03/04/2024	22,60	22,40	22,40	22,40	649	22,40	14.537	12
02/04/2024	23,00	22,40	23,00	22,40	415	23,00	9.351	15
28/03/2024	23,00	22,70	22,70	23,00	636	22,70	14.580	15
27/03/2024	22,80	22,00	22,50	22,70	26.088	21,90	574.390	50
26/03/2024	22,10	21,90	22,10	21,90	3.881	22,00	85.410	19
22/03/2024	22,00	21,90	22,00	22,00	1.687	22,00	37.084	18
21/03/2024	22,00	21,90	22,00	22,00	4.570	22,00	100.536	19
20/03/2024	22,00	22,00	22,00	22,00	5.370	21,80	118.140	6
19/03/2024	22,00	21,70	22,00	21,80	417	22,00	9.136	7
14/03/2024	22,00	21,90	21,90	22,00	5.000	21,90	109.994	3
13/03/2024	22,40	21,60	22,40	21,90	115	21,80	2.519	8
12/03/2024	22,00	21,60	21,90	21,80	1.831	22,00	39.911	23
11/03/2024	22,00	21,50	22,00	22,00	1.073	22,00	23.476	13
08/03/2024	22,00	21,90	22,00	22,00	295	22,00	6.486	4
06/03/2024	22,00	21,60	22,00	21,70	393	21,80	8.586	10
05/03/2024	22,40	21,40	22,40	21,80	619	22,00	13.422	17
04/03/2024	22,00	21,80	21,90	22,00	358	21,90	7.839	14
01/03/2024	22,10	21,90	22,10	21,90	540	22,00	11.880	8
29/02/2024	22,50	21,80	22,10	22,00	3.085	21,90	68.278	26
28/02/2024	21,90	21,70	21,80	21,90	330	21,90	7.219	9
27/02/2024	22,00	21,50	21,50	21,90	1.150	21,50	24.996	18
26/02/2024	21,50	21,30	21,50	21,50	716	21,50	15.339	12
23/02/2024	21,60	21,40	21,40	21,50	1.763	21,40	37.860	18
22/02/2024	21,60	21,40	21,40	21,40	1.091	21,40	23.412	23
21/02/2024	21,60	21,20	21,50	21,40	3.671	21,40	78.431	49
20/02/2024	22,00	21,40	21,80	21,40	6.660	21,80	143.515	81
19/02/2024	21,90	21,60	21,90	21,80	950	22,00	20.715	14
16/02/2024	22,30	21,80	21,90	22,00	1.270	22,10	28.005	12
14/02/2024	21,90	21,70	21,80	21,80	475	21,60	10.361	18
13/02/2024	21,80	21,40	21,80	21,60	1.038	21,40	22.534	25
12/02/2024	22,40	21,40	21,70	21,40	6.058	22,00	130.835	89
09/02/2024	22,50	22,00	22,00	22,00	3.311	22,00	73.113	33
07/02/2024	22,00	21,60	22,00	21,90	1.110	21,80	24.282	25
06/02/2024	22,00	21,80	21,80	21,80	171	22,00	3.728	8
05/02/2024	22,30	21,50	21,60	22,00	2.447	21,50	53.414	35
02/02/2024	22,00	21,30	21,90	21,50	3.062	21,90	66.415	51
31/01/2024	22,00	21,80	21,90	22,00	181	22,00	3.961	6
30/01/2024	22,50	21,70	22,50	22,00	947	22,20	20.817	17
29/01/2024	22,50	22,00	22,40	22,20	457	22,50	10.168	9
26/01/2024	22,50	21,90	22,50	22,50	291	21,90	6.502	12
25/01/2024	22,50	21,90	22,50	21,90	5.048	22,50	110.951	73
24/01/2024	22,60	22,10	22,40	22,50	652	22,50	14.643	18
23/01/2024	22,50	22,40	22,40	22,50	143	21,90	3.207	5
22/01/2024	22,50	21,90	22,00	21,90	2.176	21,80	47.837	17
19/01/2024	22,10	21,80	22,00	21,80	5.384	22,00	118.184	34
18/01/2024	22,30	22,00	22,30	22,00	405	21,90	8.926	10
16/01/2024	22,20	21,90	22,00	21,90	1.576	21,90	34.607	10
15/01/2024	22,50	21,90	22,50	21,90	4.437	22,00	97.666	28
12/01/2024	22,50	22,00	22,50	22,00	2.250	22,40	49.795	29
11/01/2024	22,70	22,10	22,70	22,40	3.521	22,30	79.630	25
10/01/2024	22,50	21,80	22,40	22,30	15.550	22,30	343.219	145
09/01/2024	23,50	22,20	22,70	22,30	13.245	22,70	301.459	99
08/01/2024	23,00	22,70	22,80	22,70	356	23,00	8.105	8
05/01/2024	23,30	22,80	23,30	23,00	955	22,80	21.886	8
04/01/2024	23,20	22,80	23,00	22,80	1.195	23,00	27.372	12
03/01/2024	23,00	22,80	22,80	23,00	117	23,20	2.683	6
02/01/2024	23,20	22,80	23,20	23,20	484	22,80	11.199	14
29/12/2023	22,90	22,30	22,30	22,80	264	22,30	5.955	8
27/12/2023	22,80	22,20	22,80	22,30	5.600	22,80	125.646	55
22/12/2023	22,80	22,80	22,80	22,80	365	22,80	8.322	3
21/12/2023	22,90	22,60	22,80	22,80	1.996	22,60	45.375	21
20/12/2023	23,00	22,60	23,00	22,60	2.399	23,00	54.520	22
19/12/2023	23,50	22,70	22,70	23,00	2.577	23,00	59.575	28
18/12/2023	23,00	23,00	23,00	23,00	1	23,00	23	1
15/12/2023	23,40	22,80	23,00	23,00	1.390	23,40	31.888	16
14/12/2023	23,80	22,90	23,80	23,40	172	23,50	4.015	13
13/12/2023	23,50	23,00	23,00	23,50	325	22,80	7.626	8
12/12/2023	23,10	23,10	23,10	22,80	20	22,80	462	2
11/12/2023	22,90	22,80	22,90	22,80	160	23,10	3.650	7
08/12/2023	23,10	23,00	23,10	23,10	695	23,20	16.053	6
07/12/2023	23,20	23,20	23,20	23,20	1	23,20	23	1
06/12/2023	23,50	23,00	23,00	23,20	194	23,00	4.473	13
05/12/2023	23,30	22,90	22,90	23,00	17	23,00	392	2
04/12/2023	23,00	22,90	23,00	23,00	1.427	23,20	32.816	13
01/12/2023	23,20	23,20	23,20	23,20	106	23,10	2.459	5
30/11/2023	23,10	23,10	23,10	23,10	111	23,10	2.564	2
29/11/2023	23,30	23,00	23,30	23,10	140	23,00	3.232	3
28/11/2023	23,20	23,00	23,20	23,00	368	23,20	8.464	3
27/11/2023	23,50	22,80	22,80	23,20	1.163	22,40	27.042	17
24/11/2023	23,20	22,40	23,10	22,40	2.042	22,50	46.876	14
23/11/2023	23,10	22,60	23,10	22,50	28	22,50	634	4
22/11/2023	23,50	22,50	23,50	22,50	2.090	23,00	47.304	38
21/11/2023	23,00	22,90	22,90	23,00	311	23,00	7.146	3
20/11/2023	23,30	23,00	23,20	23,00	87	22,80	2.009	5
17/11/2023	23,00	22,70	22,80	22,80	332	23,40	7.552	6
16/11/2023	0,00	0,00	0,00	23,40	0	23,40	0	0
15/11/2023	23,40	22,40	23,00	23,40	722	22,90	16.485	16
14/11/2023	0,00	0,00	0,00	22,90	0	22,90	0	0
13/11/2023	23,00	22,70	22,90	22,90	278	23,50	6.362	8
10/11/2023	0,00	0,00	0,00	23,50	0	23,50	0	0
09/11/2023	23,50	22,90	23,20	23,50	231	23,30	5.371	4
08/11/2023	23,60	23,30	23,40	23,30	329	23,30	7.708	6
07/11/2023	0,00	0,00	0,00	23,30	0	23,30	0	0
06/11/2023	23,40	23,10	23,10	23,30	22	23,30	508	3
03/11/2023	23,40	23,00	23,40	23,30	68	23,30	1.586	4
02/11/2023	23,30	23,30	23,30	23,30	1.001	23,30	23.323	2
01/11/2023	23,30	23,30	23,30	23,30	107	23,30	2.493	3
31/10/2023	23,30	23,20	23,20	23,30	100	22,70	2.329	2
30/10/2023	23,00	22,40	22,40	22,70	3.242	23,00	72.935	20
27/10/2023	23,00	23,00	23,00	23,00	300	22,70	6.900	2
26/10/2023	22,70	22,70	22,70	22,70	100	22,70	2.270	1
25/10/2023	22,80	22,70	22,80	22,70	300	22,80	6.825	3
24/10/2023	22,90	22,60	22,60	22,80	56	22,50	1.274	6
23/10/2023	23,00	22,50	22,50	22,50	130	23,00	2.930	4
20/10/2023	23,00	23,00	23,00	23,00	1.791	23,00	41.193	7
19/10/2023	23,50	22,70	23,00	23,00	374	23,00	8.680	12
18/10/2023	23,00	23,00	23,00	23,00	4.144	22,90	95.312	11
17/10/2023	23,00	22,80	23,00	22,90	1.583	23,20	36.276	16
16/10/2023	23,80	23,00	23,80	23,20	90	23,60	2.086	7
13/10/2023	23,60	22,40	22,80	23,60	1.881	22,80	43.505	26
12/10/2023	23,10	22,80	23,00	22,80	604	23,00	13.829	11
11/10/2023	23,00	22,50	22,80	23,00	525	22,50	12.055	7
10/10/2023	22,50	22,30	22,50	22,50	139	22,00	3.117	4
09/10/2023	22,70	22,00	22,70	22,00	1.623	22,80	36.130	39
05/10/2023	23,30	23,10	23,10	23,10	435	23,00	10.093	8
04/10/2023	23,30	23,00	23,30	23,00	383	23,30	8.886	11
03/10/2023	23,60	23,20	23,60	23,30	2.140	23,40	49.940	30
02/10/2023	23,80	23,40	23,50	23,40	1.578	23,40	37.077	19
29/09/2023	23,70	23,00	23,70	23,40	4.619	24,00	107.352	76
28/09/2023	24,20	23,40	24,20	24,00	3.644	24,60	86.469	52
27/09/2023	24,60	23,60	23,60	24,60	620	23,60	15.069	13
21/09/2023	24,10	23,50	24,10	23,50	1.562	24,10	36.848	25
20/09/2023	24,10	24,00	24,00	24,10	332	24,20	7.970	4
19/09/2023	24,20	24,10	24,20	24,20	225	24,20	5.441	4
18/09/2023	23,90	23,90	23,90	24,20	17	24,20	406	1
14/09/2023	24,20	23,50	23,70	24,10	1.401	23,90	33.397	21
13/09/2023	24,00	23,70	24,00	23,90	733	24,00	17.484	22
12/09/2023	24,60	23,90	23,90	24,00	214	23,90	5.141	5
11/09/2023	24,00	23,90	23,90	23,90	50	23,90	1.196	3
08/09/2023	24,30	23,90	24,30	23,90	1.150	24,20	27.653	25
07/09/2023	24,50	24,20	24,20	24,20	1.072	24,30	25.960	13
06/09/2023	24,30	24,10	24,30	24,30	606	24,50	14.723	14
05/09/2023	24,80	24,40	24,60	24,50	475	24,60	11.645	19
04/09/2023	24,90	24,40	24,90	24,60	1.323	24,90	32.465	18
31/08/2023	25,00	24,80	24,80	24,90	449	24,80	11.189	5
30/08/2023	24,90	24,50	24,50	24,80	1.285	24,90	31.638	30
29/08/2023	25,00	24,60	25,00	24,90	61	25,00	1.519	4
28/08/2023	25,00	24,60	24,80	25,00	1.075	24,70	26.780	9
25/08/2023	24,70	24,50	24,50	24,70	255	24,50	6.291	5
24/08/2023	24,70	24,70	24,70	24,50	5	24,50	123	1
22/08/2023	24,80	24,30	24,30	24,80	288	24,40	7.115	6
21/08/2023	24,50	24,10	24,50	24,40	506	24,00	12.287	12
18/08/2023	24,50	24,00	24,50	24,00	1.646	24,50	39.819	20
17/08/2023	24,90	24,40	24,70	24,50	174	24,90	4.260	8
16/08/2023	25,00	24,70	25,00	24,90	53	24,70	1.318	5
14/08/2023	25,00	24,60	24,60	24,70	222	24,70	5.482	8
11/08/2023	24,90	24,70	24,80	24,70	230	24,90	5.685	6
10/08/2023	24,90	24,80	24,90	24,90	60	25,00	1.493	5
09/08/2023	25,20	24,90	25,00	25,00	544	25,20	13.594	13
07/08/2023	25,30	25,20	25,20	25,30	157	25,10	3.970	7
04/08/2023	25,20	24,90	25,20	25,10	19	25,10	477	3
03/08/2023	25,50	24,70	25,00	25,10	410	24,80	10.348	14
02/08/2023	25,00	24,70	24,90	24,80	679	25,00	16.869	13
01/08/2023	25,30	24,90	24,90	25,00	183	24,90	4.575	8
28/07/2023	25,30	24,90	25,00	25,10	1.930	25,60	48.467	15
27/07/2023	25,60	25,10	25,30	25,60	990	25,50	25.324	6
26/07/2023	25,60	25,20	25,40	25,50	261	25,40	6.661	8
25/07/2023	25,50	25,00	25,50	25,40	1.019	25,10	25.949	13
24/07/2023	25,50	24,90	24,90	25,10	1.632	25,00	41.405	12
20/07/2023	25,00	24,80	25,00	24,80	321	25,40	8.000	4
19/07/2023	25,40	25,00	25,00	25,40	641	25,40	16.054	9
18/07/2023	25,60	24,70	24,70	25,40	858	25,20	21.655	13
17/07/2023	25,20	25,20	25,20	25,20	500	25,20	12.600	2
14/07/2023	25,40	25,00	25,40	25,20	101	25,20	2.542	9
13/07/2023	25,20	24,80	24,80	25,20	713	24,90	17.700	5
12/07/2023	25,40	24,80	25,40	24,90	959	25,30	23.919	16
11/07/2023	25,50	25,00	25,40	25,30	1.943	25,40	49.003	13
10/07/2023	25,50	25,10	25,30	25,40	385	25,10	9.785	9
06/07/2023	25,00	24,50	24,50	24,70	480	25,00	11.844	12
05/07/2023	25,50	24,50	25,50	25,00	6.960	25,50	172.601	82
04/07/2023	26,00	24,90	25,00	25,50	6.325	24,90	160.199	70
03/07/2023	24,90	24,70	24,80	24,90	1.336	24,50	33.040	13
29/06/2023	24,60	24,30	24,50	24,40	528	24,20	12.901	9
28/06/2023	24,30	23,90	24,30	24,20	601	24,30	14.483	17
27/06/2023	24,70	24,00	24,70	24,30	162	24,70	3.942	12
22/06/2023	24,60	24,00	24,20	24,60	2.659	24,80	64.158	36
21/06/2023	25,00	24,30	24,40	24,80	2.087	24,50	51.678	33
20/06/2023	24,70	24,20	24,60	24,50	264	24,20	6.460	14
19/06/2023	24,70	24,20	24,60	24,20	189	24,50	4.597	17
16/06/2023	24,60	24,10	24,10	24,50	1.557	24,50	37.862	23
14/06/2023	24,70	24,30	24,30	24,30	133	24,30	3.233	7
12/06/2023	24,70	24,40	24,70	24,60	15	24,40	369	2
09/06/2023	24,60	24,30	24,60	24,40	579	24,40	14.108	16
08/06/2023	24,50	24,40	24,40	24,40	130	24,30	3.177	9
31/05/2023	24,30	24,20	24,20	24,30	730	24,30	17.723	8
26/05/2023	24,10	23,90	24,10	24,10	284	23,90	6.814	8
24/05/2023	24,30	23,80	24,00	23,80	643	23,70	15.437	10
22/05/2023	24,60	23,90	24,30	24,00	2.404	24,10	58.433	49
17/05/2023	23,90	23,70	23,90	23,70	88	24,20	2.089	2
16/05/2023	24,20	24,20	24,20	24,20	25	23,90	605	1
15/05/2023	24,00	23,70	23,90	23,90	876	24,20	20.939	14
12/05/2023	24,30	24,00	24,10	24,20	451	24,30	10.910	10
10/05/2023	25,70	25,10	25,10	25,40	3.518	25,10	89.427	48
08/05/2023	25,20	25,20	25,20	25,20	500	25,20	12.600	6
05/05/2023	25,30	25,00	25,00	25,20	46	24,80	1.158	4
04/05/2023	25,00	24,60	24,70	24,80	968	25,00	23.996	11
02/05/2023	25,20	24,80	25,20	24,80	1.085	25,20	27.056	27
28/04/2023	25,20	24,60	25,00	25,20	600	25,20	14.948	16
26/04/2023	25,00	25,00	25,00	25,00	145	25,00	3.625	5
25/04/2023	25,40	24,80	25,40	25,00	3.465	25,30	86.520	44
24/04/2023	25,30	25,30	25,30	25,30	20	25,30	506	1
21/04/2023	25,50	25,20	25,20	25,30	244	25,40	6.189	6
19/04/2023	25,10	25,00	25,10	25,10	741	25,50	18.577	10
18/04/2023	25,50	25,20	25,50	25,50	749	25,20	19.074	13
13/04/2023	25,50	24,90	25,30	25,20	220	25,10	5.586	7
12/04/2023	25,40	25,00	25,00	25,10	534	25,20	13.433	8
04/04/2023	25,20	25,00	25,00	25,00	1.400	24,90	35.010	20
03/04/2023	25,00	24,70	24,70	24,90	2.066	24,70	51.422	34
31/03/2023	24,80	24,40	24,40	24,70	1.053	24,30	26.030	11
30/03/2023	24,60	24,10	24,10	24,30	2.029	24,40	49.356	38
29/03/2023	25,20	24,40	24,90	24,40	2.781	24,90	68.515	39
28/03/2023	26,30	24,70	26,20	24,90	12.037	26,00	313.896	69
27/03/2023	26,00	25,00	26,00	26,00	2.000	25,30	51.075	26
24/03/2023	26,00	24,90	26,00	25,30	1.729	25,70	43.783	36
23/03/2023	25,70	24,70	24,90	25,70	7.060	24,90	176.256	29
22/03/2023	24,90	24,10	24,70	24,90	170	24,60	4.134	4
21/03/2023	24,70	24,60	24,70	24,60	125	24,50	3.079	6
20/03/2023	24,70	24,00	24,00	24,50	486	24,00	11.792	16
17/03/2023	24,70	24,00	24,00	24,00	296	24,00	7.114	12
16/03/2023	24,00	24,00	24,00	24,00	630	24,00	15.120	6
15/03/2023	25,00	23,80	24,30	24,00	2.142	24,20	51.523	27
14/03/2023	25,00	25,00	25,00	24,20	18	24,20	450	1
13/03/2023	25,20	23,90	24,30	24,20	1.423	24,40	34.633	41
10/03/2023	24,60	24,20	24,60	24,40	703	24,60	17.184	13
09/03/2023	24,80	24,60	24,80	24,60	450	24,70	11.086	5
08/03/2023	25,00	24,30	24,80	24,70	1.057	25,00	26.131	19
07/03/2023	25,00	24,90	24,90	25,00	25	24,90	624	2
06/03/2023	25,00	24,80	25,00	24,90	200	25,80	4.981	9
03/03/2023	25,80	25,00	25,80	25,80	338	25,80	8.670	11
02/03/2023	25,80	25,00	25,30	25,80	300	25,60	7.636	18
01/03/2023	25,80	25,20	25,80	25,60	377	25,40	9.661	7
28/02/2023	26,00	25,10	26,00	25,40	2.085	25,30	52.669	15
24/02/2023	25,90	25,20	25,80	25,30	724	25,20	18.422	9
23/02/2023	25,80	25,10	25,80	25,20	2.013	25,40	50.820	12
22/02/2023	25,50	25,30	25,30	25,40	1.221	25,70	30.992	12
21/02/2023	25,80	25,30	25,40	25,70	498	25,90	12.653	10
20/02/2023	26,10	24,90	25,40	25,90	3.310	25,50	84.418	27
17/02/2023	25,60	24,90	25,60	25,50	50	25,70	1.270	4
16/02/2023	26,00	24,90	24,90	25,70	1.687	24,90	43.152	36
15/02/2023	25,40	24,10	24,40	24,90	10.996	24,10	272.931	54
14/02/2023	24,50	24,00	24,20	24,10	2.725	24,10	65.959	34
13/02/2023	24,40	23,80	23,80	24,10	3.257	24,10	78.204	24
10/02/2023	24,10	23,60	23,60	24,10	725	24,10	17.379	21
09/02/2023	24,10	23,70	23,80	24,10	867	23,90	20.697	17
08/02/2023	24,10	23,70	23,70	23,90	968	23,70	23.165	17
07/02/2023	24,00	23,30	23,50	23,70	2.924	23,50	69.545	46
06/02/2023	23,70	23,40	23,70	23,50	275	23,80	6.469	8
03/02/2023	24,00	23,20	23,50	23,80	4.000	23,40	93.381	65
02/02/2023	23,60	23,00	23,60	23,40	7.345	23,60	170.462	101
01/02/2023	23,90	23,30	23,60	23,60	4.893	23,90	115.398	73
31/01/2023	24,40	23,80	24,40	23,90	744	24,30	17.867	14
30/01/2023	24,40	24,00	24,20	24,30	543	24,00	13.062	11
27/01/2023	24,00	24,00	24,00	24,00	1.132	23,90	27.168	11
26/01/2023	24,00	23,80	24,00	23,90	431	23,80	10.321	9
25/01/2023	24,20	23,80	23,80	23,80	435	23,90	10.353	6
24/01/2023	24,30	23,80	23,80	23,90	896	23,80	21.409	16
23/01/2023	0,00	0,00	0,00	23,80	0	23,80	0	0
20/01/2023	24,30	23,80	24,30	23,80	180	23,80	4.289	5
19/01/2023	24,00	23,80	23,80	23,80	219	24,40	5.217	7
18/01/2023	24,50	24,10	24,20	24,40	674	24,00	16.392	14
17/01/2023	24,00	23,90	23,90	24,00	100	23,40	2.396	6
16/01/2023	23,70	23,40	23,70	23,40	4.009	23,90	93.926	25
13/01/2023	24,20	23,60	23,70	23,90	2.450	24,00	58.040	24
12/01/2023	0,00	0,00	0,00	24,00	0	24,00	0	0
11/01/2023	24,30	23,90	24,30	24,00	21	24,30	504	4
10/01/2023	24,30	23,60	23,60	24,30	321	24,30	7.714	16
09/01/2023	24,30	23,70	24,30	24,30	317	23,90	7.644	9
05/01/2023	24,80	23,70	24,10	23,90	8.001	24,10	196.828	42
04/01/2023	24,10	23,00	23,20	24,10	6.729	23,00	157.449	46
03/01/2023	23,50	23,00	23,30	23,00	1.089	23,20	25.373	17
02/01/2023	23,40	22,70	22,70	23,20	75	22,70	1.741	3
30/12/2022	23,00	22,70	23,00	22,70	7.606	23,00	174.175	60
29/12/2022	23,00	23,00	23,00	23,00	2.725	23,20	62.675	42
28/12/2022	23,60	23,20	23,60	23,20	1.638	23,20	38.089	28
27/12/2022	23,60	23,20	23,20	23,20	840	23,20	19.492	9
23/12/2022	23,60	23,20	23,60	23,20	334	23,40	7.788	13
22/12/2022	23,60	23,20	23,20	23,40	478	23,40	11.223	11
21/12/2022	23,40	23,20	23,20	23,40	71	23,60	1.653	5
20/12/2022	23,60	23,50	23,50	23,60	36	23,20	847	4
19/12/2022	23,50	23,10	23,50	23,20	1.153	23,30	26.756	15
16/12/2022	23,60	23,20	23,20	23,30	479	23,50	11.171	14
15/12/2022	23,50	23,50	23,50	23,50	105	23,30	2.467	5
14/12/2022	23,60	23,30	23,60	23,30	100	23,30	2.333	2
13/12/2022	23,50	23,20	23,30	23,30	1.331	23,30	31.123	26
12/12/2022	23,40	23,30	23,40	23,30	350	23,70	8.165	7
09/12/2022	23,80	23,20	23,80	23,70	3.147	23,80	73.714	61
08/12/2022	23,80	23,80	23,80	23,80	211	24,00	5.021	4
07/12/2022	24,30	23,70	23,70	24,00	328	24,30	7.905	8
06/12/2022	24,30	23,80	24,20	24,30	1.300	24,30	31.067	13
05/12/2022	24,40	23,50	23,90	24,30	988	23,60	23.523	22
02/12/2022	23,70	23,60	23,70	23,60	51	23,90	1.205	3
01/12/2022	24,00	23,60	23,60	23,90	341	23,60	8.132	14
30/11/2022	24,00	23,60	23,60	23,60	43	23,60	1.015	4
29/11/2022	24,00	23,50	23,70	23,60	888	24,00	20.939	19
28/11/2022	24,00	23,70	23,70	24,00	266	23,90	6.323	7
25/11/2022	24,00	23,90	24,00	23,90	200	24,20	4.790	3
24/11/2022	24,20	23,50	23,60	24,20	523	24,30	12.316	11
23/11/2022	24,40	23,60	23,70	24,30	770	23,70	18.260	5
22/11/2022	23,70	23,50	23,70	23,70	313	23,70	7.417	6
21/11/2022	23,80	23,60	23,70	23,70	300	24,00	7.107	6
18/11/2022	0,00	0,00	0,00	24,00	0	24,00	0	0
17/11/2022	24,00	24,00	24,00	24,00	21	23,90	504	2
16/11/2022	24,30	23,90	24,00	23,90	1.675	24,10	40.196	10
15/11/2022	24,20	23,90	23,90	24,10	543	23,90	13.020	6
14/11/2022	23,90	23,70	23,90	23,90	2.024	24,00	48.370	3
11/11/2022	23,50	23,50	23,50	24,00	10	24,00	235	1
10/11/2022	24,00	23,40	23,60	24,00	282	24,10	6.698	9
09/11/2022	24,10	24,00	24,00	24,10	104	24,00	2.500	7
08/11/2022	24,00	23,80	23,80	24,00	1.000	23,90	23.858	9
07/11/2022	23,90	23,50	23,50	23,90	2.512	23,90	60.032	6
04/11/2022	24,10	23,30	23,30	23,90	1.098	23,30	26.188	19
03/11/2022	23,70	23,00	23,50	23,30	1.332	23,50	30.854	28
02/11/2022	0,00	0,00	0,00	23,50	0	23,50	0	0
01/11/2022	23,80	23,40	23,80	23,50	220	23,40	5.160	4
31/10/2022	23,80	23,10	23,50	23,40	345	23,50	8.101	13
27/10/2022	23,80	23,20	23,60	23,50	685	23,20	16.123	10
26/10/2022	0,00	0,00	0,00	23,20	0	23,20	0	0
25/10/2022	23,50	23,00	23,20	23,20	252	23,20	5.851	9
24/10/2022	23,60	23,20	23,60	23,20	515	23,60	12.006	12
21/10/2022	23,60	23,60	23,60	23,60	314	23,50	7.410	6
20/10/2022	23,50	23,00	23,00	23,50	782	23,50	18.117	16
19/10/2022	23,50	23,00	23,00	23,50	1.486	23,40	34.509	18
18/10/2022	23,40	23,00	23,40	23,40	567	23,00	13.118	13
17/10/2022	23,20	22,80	23,20	23,00	5.121	23,20	117.539	82
14/10/2022	23,50	23,10	23,50	23,20	1.020	23,10	23.836	16
13/10/2022	23,10	23,10	23,10	23,10	20	23,10	462	2
12/10/2022	23,50	23,00	23,10	23,10	1.125	23,30	25.994	22
11/10/2022	23,60	23,20	23,60	23,30	1.951	23,60	45.672	44
10/10/2022	23,60	23,00	23,60	23,60	1.452	23,10	33.496	27
07/10/2022	23,30	23,10	23,30	23,10	3.100	23,30	72.005	32
06/10/2022	23,40	23,30	23,40	23,30	144	23,40	3.365	10
05/10/2022	24,00	23,30	24,00	23,40	513	23,50	12.107	17
04/10/2022	23,70	23,50	23,60	23,50	2.998	23,50	70.554	41
03/10/2022	24,00	23,50	24,00	23,50	1.840	24,00	43.415	31
30/09/2022	0,00	0,00	0,00	24,00	0	24,00	0	0
29/09/2022	24,00	23,70	23,70	24,00	169	23,60	4.017	7
28/09/2022	24,00	23,50	24,00	23,60	1.667	24,00	39.626	24
27/09/2022	24,20	23,90	24,00	24,00	1.173	24,20	28.142	16
26/09/2022	24,40	24,20	24,40	24,20	248	24,20	6.027	8
23/09/2022	24,40	24,00	24,20	24,20	280	24,20	6.764	13
22/09/2022	24,30	24,10	24,10	24,20	335	24,20	8.088	8
21/09/2022	24,30	24,10	24,30	24,20	910	24,20	22.027	12
20/09/2022	24,60	24,10	24,40	24,20	940	24,20	22.897	10
19/09/2022	24,50	24,10	24,50	24,20	1.018	24,10	24.562	11
16/09/2022	24,50	24,10	24,30	24,10	1.163	24,10	28.087	16
15/09/2022	24,50	24,10	24,20	24,10	506	24,20	12.226	12
14/09/2022	24,60	24,10	24,60	24,20	942	24,40	22.827	27
13/09/2022	24,50	24,10	24,10	24,40	2.160	24,10	52.245	23
12/09/2022	24,90	24,10	24,90	24,10	2.551	24,40	61.910	49
09/09/2022	24,80	24,80	24,80	24,40	1	24,40	24	1
08/09/2022	24,60	24,30	24,50	24,40	356	24,40	8.689	6
07/09/2022	24,40	24,00	24,30	24,40	1.258	24,50	30.556	22
06/09/2022	24,50	24,30	24,40	24,50	378	24,30	9.221	5
05/09/2022	24,60	24,20	24,60	24,30	744	24,50	18.050	12
02/09/2022	24,70	24,10	24,40	24,50	1.106	24,40	27.000	25
01/09/2022	24,80	24,40	24,50	24,40	311	24,50	7.590	10
31/08/2022	24,70	24,50	24,70	24,50	130	24,40	3.188	3
30/08/2022	24,50	24,20	24,40	24,40	550	24,40	13.345	8
29/08/2022	24,60	24,10	24,60	24,40	970	24,60	23.614	16
26/08/2022	24,60	24,50	24,60	24,60	1.150	24,60	28.244	31
25/08/2022	24,70	24,60	24,60	24,60	762	24,60	18.762	8
24/08/2022	24,90	24,40	24,90	24,60	361	25,00	8.927	20
23/08/2022	25,00	24,80	25,00	25,00	268	25,00	6.699	9
22/08/2022	25,50	24,60	24,60	25,00	67	25,00	1.673	10
19/08/2022	25,20	24,50	25,00	25,00	781	25,00	19.506	21
18/08/2022	25,00	25,00	25,00	25,00	116	25,00	2.900	5
17/08/2022	25,20	24,80	25,20	25,00	479	25,00	12.037	10
16/08/2022	25,50	25,00	25,00	25,00	375	25,50	9.385	11
12/08/2022	25,80	25,50	25,80	25,50	37	25,40	945	2
11/08/2022	25,80	25,20	25,20	25,40	172	25,00	4.367	7
10/08/2022	25,50	25,00	25,50	25,00	209	25,00	5.232	7
09/08/2022	25,40	25,00	25,40	25,00	550	25,00	13.782	6
08/08/2022	25,30	25,00	25,30	25,00	558	25,00	13.980	3
05/08/2022	25,60	25,00	25,60	25,00	3.067	25,30	76.783	12
04/08/2022	25,30	25,30	25,30	25,30	50	25,00	1.265	1
03/08/2022	25,00	24,50	25,00	25,00	521	25,00	13.020	11
02/08/2022	25,00	24,20	24,20	25,00	774	24,40	18.968	8
01/08/2022	24,70	24,20	24,30	24,40	1.194	24,30	29.025	19
29/07/2022	25,10	24,30	25,10	24,30	74	24,60	1.827	8
28/07/2022	25,00	24,60	25,00	24,60	65	24,20	1.610	4
27/07/2022	25,00	24,20	25,00	24,20	150	24,10	3.685	8
26/07/2022	24,20	24,10	24,20	24,10	192	24,80	4.641	4
25/07/2022	24,90	24,80	24,90	24,80	107	24,70	2.656	3
22/07/2022	24,70	24,40	24,40	24,70	830	24,30	20.322	11
21/07/2022	24,50	24,30	24,50	24,30	1.575	24,60	38.567	3
20/07/2022	24,70	24,60	24,60	24,60	73	24,50	1.799	6
19/07/2022	24,60	24,50	24,60	24,50	200	24,50	4.905	3
18/07/2022	24,50	24,50	24,50	24,50	150	24,00	3.675	3
15/07/2022	0,00	0,00	0,00	24,00	0	24,00	0	0
14/07/2022	24,10	24,00	24,10	24,00	518	24,10	12.432	6
13/07/2022	24,40	24,10	24,40	24,10	466	24,50	11.291	9
12/07/2022	24,50	24,00	24,10	24,50	644	24,40	15.506	9
11/07/2022	24,40	24,00	24,10	24,40	455	24,70	10.976	11
08/07/2022	24,70	24,70	24,70	24,70	57	24,30	1.407	3
07/07/2022	0,00	0,00	0,00	24,30	0	24,30	0	0
06/07/2022	24,50	24,00	24,10	24,30	377	24,60	9.170	7
05/07/2022	24,60	24,10	24,10	24,60	152	24,60	3.718	7
04/07/2022	24,60	24,50	24,50	24,60	315	24,60	7.739	9
01/07/2022	24,60	24,60	24,60	24,60	49	24,60	1.205	2
30/06/2022	25,00	24,20	25,00	24,60	330	24,10	8.118	8
29/06/2022	24,30	23,90	24,10	24,10	508	24,80	12.236	16
28/06/2022	24,90	24,20	24,20	24,80	26	25,00	633	3
27/06/2022	25,00	24,30	24,60	25,00	301	24,60	7.323	11
24/06/2022	25,00	24,30	24,60	24,60	527	24,70	12.985	14
23/06/2022	24,70	23,70	24,00	24,70	443	24,50	10.817	13
22/06/2022	24,50	24,00	24,50	24,50	121	24,40	2.939	5
21/06/2022	24,50	24,40	24,50	24,40	54	23,80	1.320	4
20/06/2022	24,60	23,80	24,10	23,80	2.925	24,10	70.263	77
17/06/2022	24,80	24,10	24,40	24,10	272	24,50	6.610	14
16/06/2022	24,90	24,30	24,90	24,50	2.066	24,90	50.677	52
15/06/2022	24,90	24,90	24,90	24,90	310	24,90	7.719	4
14/06/2022	25,10	24,60	25,00	24,90	1.695	25,20	42.218	31
10/06/2022	25,70	25,00	25,20	25,20	353	25,50	8.884	17
09/06/2022	25,80	25,40	25,50	25,50	472	25,20	12.046	8
08/06/2022	25,30	25,10	25,30	25,20	700	25,20	17.613	5
07/06/2022	25,30	25,10	25,30	25,20	310	25,90	7.809	8
06/06/2022	25,90	25,30	25,30	25,90	310	25,30	7.850	9
03/06/2022	25,90	25,30	25,80	25,30	185	25,60	4.764	8
02/06/2022	25,90	25,50	25,70	25,60	430	25,30	11.059	20
01/06/2022	25,70	25,30	25,50	25,30	210	25,50	5.345	10
31/05/2022	25,80	25,20	25,20	25,50	90	25,40	2.281	9
30/05/2022	25,70	25,20	25,70	25,40	620	25,60	15.774	22
27/05/2022	26,00	25,60	25,90	25,60	380	25,50	9.799	15
26/05/2022	25,60	25,40	25,40	25,50	80	25,60	2.036	4
25/05/2022	25,60	25,20	25,60	25,60	127	25,60	3.242	5
24/05/2022	25,60	25,60	25,60	25,60	50	25,40	1.280	1
23/05/2022	25,90	25,40	25,50	25,40	492	25,50	12.588	10
20/05/2022	25,60	25,00	25,30	25,50	751	25,60	18.908	21
19/05/2022	25,60	25,60	25,60	25,60	38	25,40	972	1
18/05/2022	25,70	25,40	25,50	25,40	90	25,50	2.302	4
17/05/2022	0,00	0,00	0,00	25,50	0	25,50	0	0
16/05/2022	26,00	25,10	26,00	25,50	1.473	25,80	37.403	33
13/05/2022	25,80	25,50	25,80	25,80	264	25,50	6.766	9
12/05/2022	26,20	25,50	26,20	25,50	384	26,50	9.964	10
11/05/2022	26,50	26,50	26,50	26,50	25	26,00	662	1
10/05/2022	26,60	25,80	26,60	26,00	556	26,00	14.441	12
09/05/2022	26,50	25,90	26,50	26,00	231	26,40	6.001	9
06/05/2022	26,70	26,10	26,70	26,40	248	26,80	6.559	6
05/05/2022	26,80	26,30	26,30	26,80	97	26,90	2.556	3
04/05/2022	26,90	26,30	26,90	26,90	903	26,90	24.118	16
03/05/2022	26,90	26,10	26,60	26,90	150	26,60	4.010	6
29/04/2022	27,00	26,30	26,80	26,60	2.684	26,90	71.446	22
28/04/2022	27,20	26,80	27,20	26,90	75	27,10	2.029	4
27/04/2022	27,40	27,00	27,10	27,10	1.524	28,30	41.417	24
26/04/2022	28,70	27,70	27,90	28,30	2.228	27,90	62.500	43
21/04/2022	27,90	27,20	27,70	27,90	965	27,40	26.776	15
20/04/2022	27,70	27,00	27,00	27,40	912	27,20	24.991	19
19/04/2022	27,50	27,00	27,00	27,20	97	27,00	2.639	7
14/04/2022	27,50	27,00	27,40	27,00	3.029	27,20	82.410	26
13/04/2022	27,30	27,00	27,30	27,20	811	27,20	22.101	17
12/04/2022	27,40	27,20	27,40	27,20	226	27,30	6.162	5
11/04/2022	27,30	26,90	27,10	27,30	4.582	27,00	124.307	38
08/04/2022	27,10	26,90	27,00	27,00	915	27,00	24.708	12
07/04/2022	27,00	26,60	26,60	27,00	932	26,60	25.049	15
06/04/2022	26,70	26,60	26,60	26,60	178	26,60	4.749	7
05/04/2022	27,00	26,60	27,00	26,60	1.046	26,70	28.023	14
04/04/2022	27,00	26,10	26,80	26,70	786	26,80	20.867	20
01/04/2022	26,80	26,50	26,50	26,80	200	25,70	5.335	9
31/03/2022	26,70	25,70	26,70	25,70	1.366	25,80	35.456	25
30/03/2022	26,50	25,80	26,50	25,80	542	26,50	14.100	12
29/03/2022	26,50	25,40	25,50	26,50	1.052	25,20	27.127	20
28/03/2022	25,80	24,90	25,80	25,20	1.591	24,90	40.162	53
24/03/2022	25,30	24,90	24,90	24,90	1.600	25,50	40.011	23
23/03/2022	0,00	0,00	0,00	25,50	0	25,50	0	0
22/03/2022	25,50	25,50	25,50	25,50	252	25,60	6.426	3
21/03/2022	0,00	0,00	0,00	25,60	0	25,60	0	0
18/03/2022	25,60	25,60	25,60	25,60	106	25,60	2.713	3
17/03/2022	25,60	24,90	24,90	25,60	183	25,60	4.670	7
16/03/2022	25,80	25,40	25,50	25,60	329	25,10	8.400	19
15/03/2022	25,30	24,00	24,00	25,10	181	24,70	4.455	13
14/03/2022	25,00	24,50	24,50	24,70	713	24,60	17.634	11
11/03/2022	25,00	24,50	24,50	24,60	125	24,20	3.070	7
10/03/2022	25,00	24,20	24,60	24,20	1.229	24,70	29.875	26
09/03/2022	25,00	24,20	24,20	24,70	1.060	24,00	26.047	15
08/03/2022	24,90	23,50	24,50	24,00	1.361	25,00	32.992	46
04/03/2022	25,00	24,70	24,80	25,00	387	25,30	9.648	14
03/03/2022	25,80	24,60	25,00	25,30	335	25,00	8.306	18
02/03/2022	25,10	24,60	25,00	25,00	1.255	25,20	31.345	23
01/03/2022	25,90	25,00	25,60	25,20	1.040	26,00	26.513	19
28/02/2022	26,00	25,20	26,00	26,00	965	26,00	24.761	26
25/02/2022	26,40	26,00	26,00	26,00	800	25,50	20.960	13
24/02/2022	25,80	25,00	25,60	25,50	3.412	26,30	86.556	62
23/02/2022	26,30	26,00	26,10	26,30	844	26,30	22.156	20
22/02/2022	27,10	26,10	26,90	26,30	1.905	27,10	51.069	30
21/02/2022	27,50	26,90	27,00	27,10	506	27,70	13.740	11
18/02/2022	27,80	26,20	26,30	27,70	2.507	26,20	68.400	44
17/02/2022	26,50	26,10	26,20	26,20	1.399	26,10	36.737	16
16/02/2022	26,20	25,60	25,60	26,10	661	25,50	17.184	14
15/02/2022	26,00	25,50	25,50	25,50	3.440	25,20	88.769	20
14/02/2022	25,40	25,00	25,10	25,20	2.732	25,50	68.522	30
11/02/2022	25,90	25,20	25,50	25,50	2.137	25,40	54.712	27
10/02/2022	25,70	25,30	25,70	25,40	1.341	25,50	34.112	23
09/02/2022	25,70	25,40	25,40	25,50	197	25,30	5.029	5
08/02/2022	25,90	25,30	25,40	25,30	75	25,40	1.914	5
07/02/2022	26,00	25,40	25,40	25,40	2.098	25,40	53.745	23
04/02/2022	0,00	0,00	0,00	25,40	0	25,40	0	0
03/02/2022	26,00	25,40	25,90	25,40	1.872	25,30	47.930	8
02/02/2022	25,80	25,30	25,80	25,30	1.099	25,80	27.866	16
01/02/2022	26,00	25,40	26,00	25,80	2.068	25,50	52.634	23
31/01/2022	26,00	25,50	26,00	25,50	175	26,00	4.507	8
28/01/2022	26,00	25,30	25,70	26,00	605	25,40	15.526	8
27/01/2022	25,80	25,40	25,80	25,40	946	26,00	24.209	19
26/01/2022	26,00	25,00	25,00	26,00	1.635	25,00	42.222	22
25/01/2022	25,70	25,00	25,70	25,00	194	25,30	4.901	10
24/01/2022	25,50	24,90	25,50	25,30	2.486	25,60	62.523	36
21/01/2022	25,80	25,50	25,80	25,60	140	25,80	3.587	3
20/01/2022	25,80	25,50	25,50	25,80	184	25,50	4.737	7
19/01/2022	25,60	25,30	25,30	25,50	101	25,60	2.583	4
18/01/2022	26,00	25,50	26,00	25,60	2.600	26,00	66.840	20
17/01/2022	26,00	25,20	25,50	26,00	2.644	25,40	67.940	31
14/01/2022	25,80	25,10	25,10	25,40	10.504	25,40	266.833	38
13/01/2022	25,80	25,00	25,80	25,40	1.009	25,30	25.425	21
12/01/2022	26,00	25,30	25,60	25,30	3.275	25,30	84.338	35
11/01/2022	26,00	25,00	25,50	25,30	1.765	25,40	44.806	26
10/01/2022	25,40	24,50	25,00	25,40	1.301	25,00	32.502	28
07/01/2022	25,00	24,30	24,50	25,00	718	24,60	17.797	18
05/01/2022	24,80	24,60	24,80	24,60	1.000	24,60	24.625	14
04/01/2022	25,00	24,40	25,00	24,60	2.955	25,00	72.883	37
03/01/2022	25,30	25,00	25,10	25,00	1.858	25,10	46.648	26
31/12/2021	25,10	25,10	25,10	25,10	25	24,80	627	1
30/12/2021	24,80	24,80	24,80	24,80	70	24,80	1.736	4
29/12/2021	25,10	24,60	25,10	24,80	547	25,00	13.492	24
28/12/2021	25,00	24,60	24,70	25,00	186	25,10	4.621	11
27/12/2021	25,10	24,60	24,90	25,10	1.757	24,90	43.543	28
23/12/2021	25,00	24,90	25,00	24,90	927	25,30	23.164	25
22/12/2021	25,30	24,80	24,90	25,30	536	25,00	13.323	15
21/12/2021	25,60	25,00	25,50	25,00	2.963	25,10	74.516	37
20/12/2021	25,40	24,90	25,40	25,10	885	25,10	22.239	21
17/12/2021	0,00	0,00	0,00	25,10	0	25,10	0	0
16/12/2021	25,50	25,00	25,20	25,10	1.581	25,50	39.822	25
15/12/2021	25,50	25,00	25,30	25,50	1.093	25,60	27.539	28
14/12/2021	25,60	24,60	24,60	25,60	245	25,60	6.221	12
13/12/2021	0,00	0,00	0,00	25,60	0	25,60	0	0
10/12/2021	0,00	0,00	0,00	25,60	0	25,60	0	0
09/12/2021	26,10	25,60	26,00	25,60	170	26,00	4.398	3
08/12/2021	26,00	26,00	26,00	26,00	82	25,90	2.132	1
07/12/2021	26,00	25,50	25,60	25,90	2.970	25,30	76.348	19
06/12/2021	25,70	25,30	25,70	25,30	299.945	25,70	7.798.533	4
03/12/2021	25,70	25,50	25,50	25,70	185	25,50	4.734	5
02/12/2021	25,50	25,00	25,50	25,50	5.392	25,50	137.404	15
01/12/2021	25,70	25,40	25,70	25,50	90	25,20	2.295	3
30/11/2021	25,50	25,10	25,10	25,20	180	25,50	4.558	7
29/11/2021	25,50	25,40	25,50	25,50	70	25,00	1.782	3
26/11/2021	25,30	25,00	25,30	25,00	1.273	25,40	32.028	35
25/11/2021	25,40	25,40	25,40	25,40	2	25,40	50	1
24/11/2021	25,90	25,40	25,90	25,40	540	25,40	13.789	10
23/11/2021	25,80	25,30	25,60	25,40	265	25,30	6.755	15
22/11/2021	25,30	25,30	25,30	25,30	40	25,40	1.012	1
19/11/2021	26,20	25,40	25,90	25,40	4.631	25,50	119.218	59
18/11/2021	25,50	25,30	25,30	25,50	100	25,40	2.549	4
17/11/2021	25,80	25,40	25,60	25,40	1.563	25,40	39.785	31
16/11/2021	25,80	25,40	25,80	25,40	2.049	25,80	52.504	26
15/11/2021	26,00	25,70	26,00	25,80	1.008	25,80	26.168	13
12/11/2021	0,00	0,00	0,00	25,80	0	25,80	0	0
11/11/2021	26,00	25,60	25,60	25,80	686	25,60	17.750	15
10/11/2021	26,10	25,60	25,80	25,60	4.745	26,10	122.366	16
09/11/2021	26,10	26,10	26,10	26,10	381	26,00	9.944	5
08/11/2021	26,20	25,80	25,80	26,00	360	25,70	9.379	10
05/11/2021	0,00	0,00	0,00	25,70	0	25,70	0	0
04/11/2021	25,70	25,50	25,50	25,70	257	25,90	6.583	6
03/11/2021	26,00	25,60	26,00	25,90	195	25,80	5.043	9
02/11/2021	26,00	25,50	26,00	25,80	7.685	26,40	196.892	33
01/11/2021	26,40	26,10	26,40	26,40	1.801	26,30	47.389	27
29/10/2021	26,40	26,00	26,00	26,30	590	26,00	15.439	17
27/10/2021	26,50	26,00	26,20	26,00	1.108	26,20	29.085	17
26/10/2021	26,70	26,20	26,40	26,20	1.375	26,20	36.266	27
25/10/2021	26,40	26,20	26,40	26,20	348	26,40	9.177	4
22/10/2021	26,20	25,90	25,90	26,40	15	26,40	390	2
21/10/2021	26,40	26,10	26,10	26,40	220	26,10	5.789	7
20/10/2021	26,30	26,00	26,30	26,10	228	25,90	5.966	6
19/10/2021	26,30	26,30	26,30	25,90	10	25,90	263	1
18/10/2021	26,30	25,80	26,30	25,90	445	26,30	11.532	11
15/10/2021	26,30	26,30	26,30	26,30	140	25,70	3.682	5
14/10/2021	26,20	25,70	26,20	25,70	1.000	26,40	25.849	23
13/10/2021	0,00	0,00	0,00	26,40	0	26,40	0	0
12/10/2021	26,40	26,00	26,00	26,40	261	26,00	6.840	8
11/10/2021	26,50	26,00	26,50	26,00	213	26,60	5.548	3
08/10/2021	26,60	26,60	26,60	26,60	15	26,20	399	2
07/10/2021	26,20	26,20	26,20	26,20	103	26,40	2.698	2
06/10/2021	26,40	26,10	26,40	26,40	2.001	26,40	52.791	11
05/10/2021	26,40	26,40	26,40	26,40	268	26,30	7.075	5
04/10/2021	26,40	25,90	25,90	26,30	825	26,00	21.682	8
01/10/2021	26,20	26,00	26,20	26,00	150	26,10	3.907	6
30/09/2021	26,40	26,00	26,40	26,10	165	26,40	4.309	9
29/09/2021	26,40	26,00	26,00	26,40	1.000	26,00	26.040	11
28/09/2021	26,20	26,00	26,20	26,00	786	26,20	20.532	14
27/09/2021	26,20	26,20	26,20	26,20	95	26,50	2.489	2
24/09/2021	26,50	26,10	26,20	26,50	265	26,20	6.932	12
23/09/2021	26,40	26,20	26,40	26,20	250	26,30	6.575	4
22/09/2021	26,60	26,30	26,50	26,30	875	26,70	23.183	12
21/09/2021	26,70	26,50	26,70	26,70	310	26,50	8.257	3
20/09/2021	26,60	26,40	26,40	26,50	805	26,50	21.326	16
17/09/2021	26,80	26,30	26,70	26,50	1.774	26,70	47.180	26
16/09/2021	26,70	26,50	26,50	26,70	550	26,50	14.672	11
15/09/2021	26,70	26,30	26,40	26,50	2.673	26,50	70.722	34
14/09/2021	26,70	26,20	26,30	26,50	559	26,40	14.860	12
13/09/2021	26,60	26,40	26,50	26,40	131	26,50	3.469	7
10/09/2021	26,50	26,30	26,30	26,50	16	26,30	423	2
09/09/2021	26,30	26,30	26,30	26,30	85	26,50	2.235	2
08/09/2021	26,60	26,30	26,50	26,50	1.813	26,50	48.390	20
07/09/2021	26,80	26,50	26,80	26,50	1.046	26,80	27.878	11
06/09/2021	26,80	26,50	26,60	26,80	2.428	26,70	64.861	25
03/09/2021	26,70	26,70	26,70	26,70	100	26,70	2.670	1
02/09/2021	26,70	26,50	26,50	26,70	878	26,50	23.333	16
01/09/2021	26,50	26,30	26,30	26,50	459	26,30	12.148	10
31/08/2021	26,70	26,30	26,60	26,30	889	26,60	23.604	15
30/08/2021	26,70	26,50	26,70	26,60	2.928	26,30	77.879	20
27/08/2021	26,70	26,30	26,50	26,30	1.898	26,40	50.086	20
26/08/2021	26,80	26,30	26,50	26,40	1.655	26,50	44.037	14
25/08/2021	26,50	26,20	26,20	26,50	459	26,20	12.142	15
24/08/2021	26,50	26,10	26,30	26,20	1.430	26,30	37.547	9
23/08/2021	26,50	26,20	26,20	26,30	51	26,20	1.343	3
20/08/2021	26,20	26,20	26,20	26,20	52	26,30	1.362	2
19/08/2021	26,30	26,30	26,30	26,30	395	26,30	10.388	6
18/08/2021	26,40	26,30	26,40	26,30	885	26,20	23.297	10
17/08/2021	26,40	26,20	26,20	26,20	609	26,20	15.965	6
16/08/2021	26,30	26,20	26,30	26,20	183	26,50	4.797	7
13/08/2021	26,50	26,30	26,30	26,50	108	26,30	2.856	7
12/08/2021	26,30	26,30	26,30	26,30	300	26,50	7.890	3
11/08/2021	26,50	26,30	26,40	26,50	204	26,40	5.399	10
10/08/2021	26,40	26,30	26,30	26,40	34	26,50	897	2
09/08/2021	26,60	26,50	26,60	26,50	132	26,50	3.499	4
06/08/2021	26,60	26,20	26,60	26,50	1.451	26,50	38.443	15
05/08/2021	26,50	26,00	26,30	26,50	2.770	26,20	72.391	19
04/08/2021	26,60	26,20	26,60	26,20	132	26,20	3.470	7
03/08/2021	26,60	26,10	26,20	26,20	2.043	26,50	53.520	17
02/08/2021	26,60	26,50	26,60	26,50	279	26,50	7.402	9
30/07/2021	26,50	26,50	26,50	26,50	80	26,60	2.120	2
29/07/2021	26,60	26,60	26,60	26,60	20	26,30	532	1
28/07/2021	26,60	26,20	26,60	26,30	146	26,50	3.845	5
27/07/2021	26,50	26,50	26,50	26,50	353	26,50	9.354	8
26/07/2021	26,50	26,50	26,50	26,50	1.110	26,50	29.415	7
23/07/2021	26,50	26,20	26,50	26,50	510	26,50	13.472	7
22/07/2021	26,50	26,40	26,40	26,50	100	26,10	2.645	4
21/07/2021	26,20	26,10	26,10	26,10	284	26,10	7.414	5
20/07/2021	26,20	26,10	26,10	26,10	366	26,20	9.560	8
19/07/2021	26,20	26,10	26,20	26,20	710	26,30	18.570	10
16/07/2021	26,40	26,30	26,30	26,30	1.265	26,30	33.294	15
15/07/2021	26,30	26,10	26,10	26,30	684	26,30	18.010	10
14/07/2021	26,50	26,40	26,50	26,50	300	26,50	7.940	4
13/07/2021	26,50	26,50	26,50	26,50	42	26,50	1.113	2
12/07/2021	26,50	26,50	26,50	26,50	136	26,50	3.604	6
09/07/2021	26,50	26,40	26,40	26,50	344	26,20	9.089	6
08/07/2021	26,50	26,20	26,30	26,20	1.132	26,50	29.854	13
07/07/2021	26,50	26,40	26,40	26,50	1.170	26,40	30.980	13
06/07/2021	26,50	26,30	26,50	26,40	2.322	26,60	61.474	4
05/07/2021	26,90	26,50	26,90	26,60	3.488	26,90	92.726	27
02/07/2021	26,90	26,40	26,50	26,90	965	26,80	25.606	21
01/07/2021	27,00	26,50	26,90	26,80	3.225	27,00	86.186	40
30/06/2021	28,00	27,00	28,00	27,00	5.733	28,80	157.545	57
29/06/2021	29,00	28,60	28,60	28,80	2.065	28,90	59.404	28
28/06/2021	29,00	28,60	29,00	28,90	855	29,00	24.724	34
25/06/2021	29,00	28,60	28,60	29,00	3.165	28,60	91.108	34
24/06/2021	28,70	28,40	28,60	28,60	1.613	28,40	46.054	14
23/06/2021	29,00	28,40	28,80	28,40	2.653	28,90	76.493	30
22/06/2021	29,00	28,30	28,90	28,90	404	28,50	11.677	8
18/06/2021	28,50	28,50	28,50	28,50	113	28,70	3.220	6
17/06/2021	29,10	28,60	28,80	28,70	575	28,80	16.646	10
16/06/2021	28,80	28,70	28,70	28,80	890	28,80	25.576	7
15/06/2021	28,80	27,80	27,90	28,80	2.830	27,80	80.399	54
14/06/2021	28,20	27,70	28,20	27,80	2.003	28,30	56.032	43
11/06/2021	28,30	28,10	28,30	28,30	680	28,30	19.243	7
10/06/2021	28,50	28,30	28,50	28,30	750	28,10	21.282	13
09/06/2021	28,20	28,00	28,00	28,10	106	28,20	2.985	4
08/06/2021	28,50	28,00	28,00	28,20	1.150	28,50	32.485	21
07/06/2021	28,80	28,10	28,10	28,50	2.226	28,00	63.404	26
04/06/2021	28,20	27,80	27,90	28,00	224	27,90	6.244	11
03/06/2021	28,00	27,90	28,00	27,90	1.079	28,10	30.189	22
02/06/2021	28,40	28,10	28,20	28,10	207	28,00	5.829	6
01/06/2021	28,20	28,00	28,10	28,00	902	28,10	25.322	18
31/05/2021	28,60	27,90	27,90	28,10	902	27,90	25.381	17
28/05/2021	28,40	27,90	28,00	27,90	460	27,80	12.899	12
27/05/2021	28,00	27,80	28,00	27,80	1.000	27,60	27.980	16
26/05/2021	28,10	27,60	27,80	27,60	866	27,70	24.000	19
25/05/2021	28,10	27,70	27,80	27,70	746	27,80	20.749	19
24/05/2021	28,40	27,80	28,40	27,80	264	27,60	7.439	9
21/05/2021	27,80	27,60	27,80	27,60	330	27,80	9.142	14
20/05/2021	28,10	27,40	27,60	27,80	438	27,60	12.166	13
19/05/2021	28,60	27,60	27,80	27,60	1.705	27,80	47.514	34
18/05/2021	28,70	27,70	28,00	27,80	693	28,00	19.480	24
17/05/2021	28,40	27,70	28,40	28,00	649	28,20	18.191	14
14/05/2021	28,30	27,30	27,70	28,20	1.260	27,70	34.740	18
13/05/2021	28,30	27,10	28,00	27,70	4.000	28,10	110.444	73
12/05/2021	28,50	28,00	28,50	28,10	434	28,10	12.257	20
11/05/2021	28,30	27,80	28,10	28,10	491	28,30	13.766	17
10/05/2021	28,30	27,90	27,90	28,30	695	27,80	19.544	12
07/05/2021	28,50	27,70	28,50	27,80	337	28,00	9.403	14
06/05/2021	28,70	27,80	28,30	28,00	3.088	28,00	87.449	40
05/05/2021	28,40	28,00	28,00	28,00	225	28,10	6.317	6
29/04/2021	28,30	27,90	28,30	28,10	385	27,90	10.798	13
28/04/2021	28,00	27,70	28,00	27,90	543	27,70	15.084	16
27/04/2021	28,00	27,70	28,00	27,70	2.698	28,30	74.802	38
26/04/2021	28,70	28,20	28,20	28,30	1.401	28,40	39.904	34
23/04/2021	28,80	27,60	27,60	28,40	3.434	27,70	96.337	61
22/04/2021	27,70	27,10	27,20	27,70	3.552	27,10	97.183	50
21/04/2021	27,10	26,70	26,80	27,10	439	26,80	11.831	15
20/04/2021	26,80	26,50	26,50	26,80	913	26,70	24.355	9
19/04/2021	26,70	26,70	26,70	26,70	413	27,00	11.027	6
16/04/2021	27,10	26,80	27,10	27,00	1.038	26,80	28.080	13
15/04/2021	27,00	26,80	26,80	26,80	621	27,10	16.668	15
14/04/2021	27,10	26,80	26,80	27,10	646	27,10	17.399	9
13/04/2021	27,10	26,80	26,90	27,10	1.016	26,90	27.430	19
12/04/2021	26,90	26,60	26,60	26,90	222	27,00	5.946	9
09/04/2021	27,00	26,80	26,80	27,00	370	27,00	9.987	6
08/04/2021	27,00	27,00	27,00	27,00	1.153	27,00	31.131	11
07/04/2021	27,30	26,60	27,00	27,00	1.192	27,30	32.156	10
06/04/2021	27,40	26,60	27,20	27,30	1.986	27,20	53.731	20
01/04/2021	27,20	27,00	27,10	27,20	405	27,20	10.980	11
31/03/2021	27,20	27,10	27,10	27,20	205	26,80	5.566	10
30/03/2021	27,30	26,80	27,00	26,80	561	27,20	15.146	10
29/03/2021	27,20	27,00	27,00	27,20	110	27,00	2.974	4
26/03/2021	27,40	26,70	26,80	27,00	437	27,40	11.894	17
24/03/2021	27,40	27,30	27,40	27,40	363	27,30	9.945	10
23/03/2021	27,30	27,00	27,00	27,30	101	27,40	2.739	9
22/03/2021	27,40	26,50	26,60	27,40	299	26,90	7.951	8
19/03/2021	26,90	26,90	26,90	26,90	62	27,20	1.667	4
18/03/2021	27,30	26,60	26,60	27,20	135	27,00	3.648	7
17/03/2021	27,20	27,00	27,20	27,00	186	27,40	5.050	9
16/03/2021	27,40	27,00	27,00	27,40	280	27,00	7.644	9
12/03/2021	27,20	27,00	27,00	27,00	914	27,20	24.766	22
11/03/2021	27,50	26,90	27,00	27,20	1.485	27,00	40.645	27
10/03/2021	27,00	26,00	26,20	27,00	1.150	26,00	30.351	20
09/03/2021	26,10	25,30	26,10	26,00	953	26,40	24.404	17
08/03/2021	26,40	26,30	26,30	26,40	450	26,30	11.840	3
05/03/2021	26,30	26,10	26,10	26,30	692	26,00	18.145	11
04/03/2021	26,00	25,20	25,20	26,00	1.099	25,50	27.933	27
03/03/2021	25,50	25,50	25,50	25,50	1	25,50	25	1
02/03/2021	25,80	25,50	25,80	25,50	1.040	25,90	26.753	11
01/03/2021	0,00	0,00	0,00	25,90	0	25,90	0	0
26/02/2021	25,90	25,40	25,90	25,90	535	25,60	13.818	19
25/02/2021	26,00	25,60	26,00	25,60	150	26,20	3.877	8
24/02/2021	26,20	25,50	25,50	26,20	81	25,60	2.097	4
23/02/2021	26,00	25,60	25,90	25,60	358	26,10	9.240	13
22/02/2021	26,50	26,10	26,20	26,10	160	26,30	4.184	8
19/02/2021	26,30	26,20	26,20	26,30	70	26,10	1.839	2
18/02/2021	26,90	26,10	26,90	26,10	166	27,10	4.398	9
17/02/2021	27,20	26,70	26,80	27,10	2.902	26,90	78.596	23
16/02/2021	27,00	26,30	26,30	26,90	2.835	26,40	75.951	38
15/02/2021	26,40	25,00	25,00	26,40	4.063	25,00	105.040	46
12/02/2021	25,40	25,00	25,40	25,00	40	25,20	1.005	5
11/02/2021	25,50	24,60	24,60	25,20	335	25,20	8.408	13
10/02/2021	25,20	25,20	25,20	25,20	195	25,40	4.914	5
09/02/2021	25,70	25,00	25,50	25,40	905	25,50	22.786	20
08/02/2021	25,50	24,50	24,70	25,50	2.721	24,80	68.060	43
05/02/2021	24,80	24,70	24,80	24,80	121	24,80	2.999	4
04/02/2021	24,80	24,50	24,80	24,80	1.041	24,80	25.516	4
03/02/2021	24,80	24,30	24,50	24,80	1.009	24,50	24.878	38
02/02/2021	24,60	24,00	24,60	24,50	1.262	24,40	30.443	27
01/02/2021	24,50	24,00	24,20	24,40	379	24,20	9.151	14
29/01/2021	24,20	24,00	24,00	24,20	207	24,20	4.970	3
28/01/2021	24,20	23,90	24,10	24,20	1.784	24,10	42.825	31
27/01/2021	24,20	23,80	23,90	24,10	3.901	24,10	93.312	44
26/01/2021	24,30	23,90	23,90	24,10	1.295	24,00	31.286	10
25/01/2021	24,20	23,80	24,00	24,00	3.917	24,10	93.763	30
22/01/2021	24,50	23,80	23,80	24,10	2.942	24,00	71.030	35
21/01/2021	24,00	24,00	24,00	24,00	500	24,20	12.000	4
20/01/2021	24,20	23,20	23,80	24,20	6.278	24,10	149.079	77
19/01/2021	24,20	24,00	24,00	24,10	75	24,10	1.809	3
18/01/2021	24,20	24,00	24,10	24,10	965	24,20	23.217	18
15/01/2021	24,20	23,90	24,00	24,20	541	24,40	12.959	25
14/01/2021	24,70	24,00	24,70	24,40	1.092	24,60	26.525	29
13/01/2021	24,60	24,10	24,50	24,60	735	24,40	17.902	11
12/01/2021	24,60	24,10	24,10	24,40	345	24,10	8.398	10
11/01/2021	24,60	24,10	24,40	24,10	917	24,60	22.326	24
08/01/2021	25,00	24,50	24,70	24,60	1.870	24,70	46.204	24
07/01/2021	0,00	0,00	0,00	24,70	0	24,70	0	0
05/01/2021	24,90	24,70	24,80	24,70	2.066	24,90	51.236	13
04/01/2021	25,20	24,90	24,90	24,90	1.279	24,90	31.904	14
31/12/2020	25,00	24,90	24,90	24,90	558	24,90	13.895	16
30/12/2020	24,90	24,30	24,90	24,90	2.034	24,90	49.844	37
29/12/2020	25,00	24,40	24,40	24,90	1.051	25,00	26.066	26
28/12/2020	25,00	24,50	24,90	25,00	1.072	24,80	26.628	21
23/12/2020	24,90	24,10	24,10	24,80	1.895	24,70	46.399	19
22/12/2020	24,70	24,00	24,00	24,70	212	24,40	5.226	7
21/12/2020	24,90	23,60	24,90	24,40	1.920	25,00	45.723	39
18/12/2020	25,00	24,00	24,30	25,00	4.936	24,20	121.058	76
17/12/2020	24,30	23,80	23,80	24,20	1.532	23,80	37.166	28
16/12/2020	24,30	23,80	24,30	23,80	876	24,10	20.885	23
15/12/2020	24,30	23,60	24,10	24,10	666	23,70	16.001	28
14/12/2020	24,50	23,40	23,40	23,70	2.079	24,00	50.036	44
11/12/2020	24,30	23,60	24,00	24,00	1.558	24,00	37.265	21
10/12/2020	24,50	23,80	24,20	24,00	4.640	24,00	111.548	40
09/12/2020	24,30	23,70	23,70	24,00	2.265	23,70	54.641	40
08/12/2020	24,00	23,70	23,90	23,70	987	23,80	23.531	13
07/12/2020	23,80	23,50	23,50	23,80	703	23,40	16.611	18
04/12/2020	23,80	23,00	23,30	23,40	7.406	23,00	172.705	93
03/12/2020	24,30	23,00	24,30	23,00	11.623	24,30	271.942	187
02/12/2020	25,00	23,70	24,20	24,30	16.285	25,00	392.665	165
01/12/2020	25,00	23,90	24,00	25,00	31.546	24,40	769.682	140
30/11/2020	24,90	24,10	24,90	24,40	794	24,40	19.400	18
27/11/2020	24,90	23,80	24,90	24,40	2.760	24,10	67.145	42
26/11/2020	24,60	23,70	24,00	24,10	3.807	23,60	91.923	43
25/11/2020	24,00	23,40	23,90	23,60	1.618	23,60	38.417	14
24/11/2020	24,50	23,10	24,10	23,60	1.859	24,10	43.920	27
23/11/2020	24,50	23,30	24,20	24,10	2.612	24,20	62.090	31
20/11/2020	24,80	23,50	23,50	24,20	2.794	23,90	67.302	38
19/11/2020	24,50	23,80	24,00	23,90	1.348	24,70	32.408	25
18/11/2020	24,70	23,90	23,90	24,70	1.004	24,00	24.639	15
17/11/2020	24,90	24,00	24,30	24,00	4.950	24,00	123.512	21
16/11/2020	24,00	22,80	22,80	24,00	3.884	22,80	90.156	32
13/11/2020	23,50	22,80	23,30	22,80	2.852	23,40	65.759	24
12/11/2020	23,70	23,00	23,30	23,40	494	23,30	11.538	13
11/11/2020	23,60	22,80	23,40	23,30	960	22,80	22.329	13
10/11/2020	23,40	22,80	23,00	22,80	524	23,50	11.958	7
09/11/2020	23,70	22,70	23,00	23,50	2.425	22,20	55.852	21
06/11/2020	22,60	22,20	22,40	22,20	119	22,90	2.665	7
05/11/2020	23,00	22,60	22,60	22,90	1.496	22,60	33.932	7
04/11/2020	22,80	22,40	22,60	22,60	137	22,00	3.089	5
03/11/2020	22,10	22,00	22,10	22,00	500	22,00	11.008	3
02/11/2020	22,10	22,00	22,10	22,00	273	22,00	6.011	5
30/10/2020	22,70	21,80	21,80	22,00	245	21,80	5.387	11
29/10/2020	22,50	21,80	22,20	21,80	2.038	23,00	44.854	40
27/10/2020	23,20	23,00	23,10	23,00	111	23,00	2.563	4
26/10/2020	23,00	22,60	22,60	23,00	4.086	23,00	93.789	27
23/10/2020	23,20	23,00	23,00	23,00	1.581	23,00	36.363	11
22/10/2020	23,10	22,90	22,90	23,00	6.751	23,00	155.265	40
21/10/2020	23,50	22,60	22,60	23,00	4.635	23,00	106.608	30
20/10/2020	23,00	22,90	22,90	23,00	2.074	23,00	47.633	12
19/10/2020	23,00	22,50	22,50	23,00	2.263	22,50	51.740	18
16/10/2020	22,70	22,40	22,40	22,50	748	23,00	16.776	14
15/10/2020	23,00	22,70	23,00	23,00	3.147	23,00	72.173	33
14/10/2020	23,00	22,70	23,00	23,00	1.268	23,00	29.149	10
13/10/2020	23,10	23,00	23,00	23,00	1.650	23,10	37.985	17
12/10/2020	23,20	23,00	23,00	23,10	747	23,20	17.187	11
09/10/2020	23,60	23,00	23,50	23,20	83	23,60	1.946	6
08/10/2020	23,60	23,00	23,10	23,60	195	23,30	4.545	8
07/10/2020	23,50	23,00	23,50	23,30	976	23,30	22.746	17
06/10/2020	23,40	22,80	22,80	23,30	1.730	22,80	40.059	31
05/10/2020	23,00	22,50	22,80	22,80	500	22,50	11.423	14
02/10/2020	22,50	21,90	22,40	22,50	1.156	22,40	25.542	9
01/10/2020	22,50	21,50	21,50	22,40	3.298	21,40	73.318	38
30/09/2020	21,70	21,10	21,20	21,40	1.151	21,20	24.637	19
29/09/2020	21,30	21,20	21,30	21,20	395	21,20	8.384	4
28/09/2020	21,30	21,20	21,30	21,20	990	21,00	20.998	8
25/09/2020	21,20	20,80	21,20	21,00	388	21,20	8.158	10
24/09/2020	21,20	21,20	21,20	21,20	305	21,40	6.466	3
23/09/2020	21,40	20,70	20,70	21,40	1.185	20,90	25.111	12
22/09/2020	21,50	20,80	21,40	20,90	832	21,30	17.727	18
21/09/2020	21,30	20,90	20,90	21,30	159	21,30	3.353	5
18/09/2020	21,30	21,00	21,00	21,30	4.864	21,30	102.747	29
17/09/2020	21,40	20,80	21,00	21,30	1.290	21,20	27.183	20
16/09/2020	21,30	21,20	21,20	21,20	1.181	21,00	25.095	17
15/09/2020	21,30	20,90	21,10	21,00	11.979	21,70	251.983	58
14/09/2020	21,80	21,00	21,60	21,70	8.494	21,60	179.290	37
11/09/2020	21,70	21,10	21,70	21,60	388	21,50	8.346	13
10/09/2020	21,60	20,80	21,30	21,50	829	21,30	17.538	16
09/09/2020	21,30	21,30	21,30	21,30	325	21,20	6.922	4
08/09/2020	21,20	21,20	21,20	21,20	524	21,20	11.108	5
07/09/2020	21,20	20,90	20,90	21,20	295	21,10	6.239	9
04/09/2020	21,10	21,00	21,10	21,10	300	21,00	6.320	4
03/09/2020	21,30	20,90	21,20	21,00	565	20,90	11.959	11
02/09/2020	21,20	20,80	21,10	20,90	463	21,30	9.748	13
01/09/2020	21,30	21,10	21,10	21,30	2.934	21,10	62.492	9
31/08/2020	21,30	21,10	21,30	21,10	129	21,10	2.737	3
28/08/2020	21,30	21,10	21,30	21,10	270	21,20	5.721	5
27/08/2020	21,50	20,90	21,10	21,20	1.224	21,20	25.952	35
26/08/2020	21,90	20,80	21,00	21,20	2.513	21,10	53.781	38
25/08/2020	21,90	21,00	21,90	21,10	783	21,70	16.631	21
24/08/2020	21,70	21,40	21,70	21,70	1.070	21,60	22.982	8
21/08/2020	21,60	21,20	21,60	21,60	343	21,60	7.406	12
20/08/2020	21,70	21,10	21,70	21,60	197	21,70	4.247	11
19/08/2020	0,00	0,00	0,00	21,70	0	21,70	0	0
18/08/2020	21,70	21,70	21,70	21,70	104	21,60	2.256	2
17/08/2020	21,70	21,60	21,60	21,60	600	21,60	12.970	5
14/08/2020	21,70	21,10	21,70	21,60	380	21,90	8.210	9
13/08/2020	21,90	21,30	21,60	21,90	605	21,90	13.091	13
12/08/2020	21,90	21,50	21,60	21,90	420	21,10	9.111	13
11/08/2020	21,80	21,00	21,00	21,10	840	21,50	17.960	14
10/08/2020	22,10	20,90	22,00	21,50	614	22,30	13.198	24
07/08/2020	22,50	22,00	22,50	22,30	356	22,30	7.945	10
06/08/2020	22,30	22,00	22,00	22,30	145	22,20	3.224	7
05/08/2020	22,20	21,60	21,60	22,20	1.530	21,80	33.556	22
04/08/2020	22,00	21,00	21,10	21,80	3.541	21,10	75.743	38
03/08/2020	21,50	21,10	21,40	21,10	278	21,00	5.936	5
31/07/2020	22,00	20,40	21,00	21,00	1.211	20,70	25.543	18
30/07/2020	21,00	20,50	21,00	20,70	491	21,30	10.208	12
29/07/2020	21,30	20,90	21,20	21,30	260	21,20	5.513	7
28/07/2020	21,60	20,90	21,60	21,20	1.147	21,00	24.188	17
27/07/2020	21,30	20,90	21,30	21,00	66	20,80	1.384	4
24/07/2020	21,50	20,80	21,50	20,80	939	21,40	19.970	11
23/07/2020	22,40	21,00	22,40	21,40	714	21,40	15.281	11
22/07/2020	21,40	21,30	21,30	21,40	989	21,40	21.156	9
21/07/2020	21,80	20,30	21,60	21,40	13.572	21,60	292.067	62
20/07/2020	21,60	21,50	21,50	21,60	2.785	21,50	60.096	8
17/07/2020	21,60	20,90	20,90	21,50	27.349	21,50	577.898	18
16/07/2020	21,50	20,80	21,30	21,50	1.081	21,30	23.095	16
15/07/2020	21,50	21,00	21,20	21,30	1.109	21,00	23.584	21
14/07/2020	21,10	20,80	21,00	21,00	1.471	21,00	30.937	9
13/07/2020	21,70	20,90	20,90	21,00	1.730	21,00	36.414	17
10/07/2020	21,30	21,00	21,20	21,00	1.093	21,40	23.163	12
09/07/2020	21,50	20,90	21,50	21,40	1.316	21,60	28.121	14
08/07/2020	21,70	21,10	21,70	21,60	4.975	21,70	107.097	33
07/07/2020	21,80	20,90	21,60	21,70	1.595	21,60	34.545	13
06/07/2020	22,20	21,60	21,70	21,60	1.945	22,20	42.504	16
03/07/2020	23,00	22,00	22,20	22,20	8.880	22,20	200.388	79
02/07/2020	22,50	21,40	21,40	22,20	7.636	21,00	167.966	87
01/07/2020	21,30	20,80	21,20	21,00	395	21,20	8.305	9
30/06/2020	21,30	20,20	20,20	21,20	305	21,00	6.182	5
29/06/2020	21,00	20,80	20,90	21,00	901	21,00	18.744	20
26/06/2020	21,00	20,90	21,00	21,00	371	21,00	7.790	9
25/06/2020	21,00	21,00	21,00	21,00	13.367	21,40	280.707	5
24/06/2020	21,40	21,30	21,40	21,40	63	21,40	1.346	3
23/06/2020	21,60	21,30	21,50	21,40	4.029	21,30	85.986	26
22/06/2020	21,30	20,90	20,90	21,30	599	20,80	12.574	21
19/06/2020	21,30	20,80	21,10	20,80	1.486	20,80	31.186	39
18/06/2020	21,40	20,60	21,40	20,80	6.081	21,50	127.029	101
17/06/2020	21,60	21,20	21,20	21,50	2.895	21,40	61.546	25
16/06/2020	21,40	21,00	21,40	21,40	766	21,00	16.296	23
15/06/2020	21,10	20,50	20,80	21,00	3.410	21,10	70.814	67
12/06/2020	21,10	20,70	20,70	21,10	2.005	21,30	41.825	41
11/06/2020	21,40	21,00	21,20	21,30	6.027	21,40	128.045	48
10/06/2020	21,80	21,20	21,80	21,40	871	21,70	18.729	24
09/06/2020	21,80	20,90	21,20	21,70	6.623	21,20	140.320	86
05/06/2020	21,30	21,00	21,30	21,20	24.525	21,30	521.035	101
04/06/2020	21,60	21,20	21,50	21,30	19.621	21,50	420.638	89
03/06/2020	21,80	21,00	21,10	21,50	100.877	21,10	2.166.513	180
02/06/2020	21,30	21,10	21,10	21,10	5.283	21,10	111.684	33
01/06/2020	21,20	20,80	20,80	21,10	1.655	21,20	34.916	21
29/05/2020	21,30	21,20	21,20	21,20	1.133	21,30	24.064	19
28/05/2020	21,40	21,00	21,00	21,30	2.714	21,00	57.521	33
27/05/2020	21,30	20,80	20,90	21,00	6.552	20,80	137.720	74
26/05/2020	21,30	20,70	20,90	20,80	11.071	20,30	230.837	92
25/05/2020	20,40	20,20	20,40	20,30	3.973	20,40	80.679	40
22/05/2020	20,40	20,10	20,10	20,40	420	20,30	8.548	6
21/05/2020	20,30	19,90	20,30	20,30	557	20,10	11.092	12
20/05/2020	20,30	20,00	20,20	20,10	1.255	20,20	25.171	7
19/05/2020	20,40	20,10	20,20	20,20	6.740	20,20	136.251	24
18/05/2020	20,30	20,00	20,00	20,20	1.466	20,10	29.492	18
15/05/2020	20,30	19,90	20,10	20,10	171	20,10	3.436	8
14/05/2020	20,20	20,00	20,00	20,10	121	20,00	2.430	9
13/05/2020	20,20	19,60	20,00	20,00	3.180	20,30	63.172	42
12/05/2020	20,30	20,30	20,30	20,30	62	20,50	1.258	3
11/05/2020	20,50	20,50	20,50	20,50	2	20,30	41	1
08/05/2020	20,50	20,00	20,50	20,30	115	20,00	2.334	12
07/05/2020	20,40	20,00	20,00	20,00	203	20,20	4.062	13
06/05/2020	20,50	20,20	20,50	20,20	1.458	20,30	29.500	11
05/05/2020	20,80	20,30	20,70	20,30	283	20,20	5.759	15
04/05/2020	20,90	20,20	20,70	20,20	1.359	20,90	27.821	29
30/04/2020	21,00	20,80	21,00	20,90	1.031	21,00	21.549	18
29/04/2020	21,00	20,90	20,90	21,00	1.794	21,00	37.673	12
28/04/2020	21,50	21,00	21,30	21,00	1.663	21,00	34.971	18
27/04/2020	21,40	20,90	21,00	21,00	8.593	21,20	180.724	70
24/04/2020	21,30	20,80	20,80	21,20	1.823	21,00	38.252	15
23/04/2020	21,30	20,90	21,20	21,00	5.906	21,70	124.142	57
22/04/2020	21,70	20,70	20,70	21,70	20	20,90	416	2
21/04/2020	21,10	20,60	21,10	20,90	1.204	21,10	25.213	19
16/04/2020	21,30	21,10	21,30	21,10	151	21,30	3.209	5
15/04/2020	21,30	21,00	21,20	21,30	415	21,40	8.736	6
14/04/2020	21,40	21,10	21,40	21,40	1.058	21,00	22.522	22
09/04/2020	21,20	20,50	21,10	21,00	651	20,50	13.664	23
08/04/2020	22,00	20,10	21,60	20,50	5.044	21,50	104.325	89
07/04/2020	21,60	20,90	20,90	21,50	1.186	20,80	25.155	24
06/04/2020	21,00	20,00	20,00	20,80	576	19,80	11.952	16
03/04/2020	20,30	19,70	19,70	19,80	1.045	19,80	20.749	14
02/04/2020	20,60	19,80	20,60	19,80	1.578	21,00	31.506	26
01/04/2020	21,40	20,20	21,40	21,00	114	20,80	2.317	6
31/03/2020	21,40	20,50	21,40	20,80	482	21,30	10.028	12
30/03/2020	21,30	21,30	21,30	21,30	20	20,40	426	2
27/03/2020	21,10	20,20	21,10	20,40	259	21,20	5.436	6
26/03/2020	21,60	20,80	20,80	21,20	1.055	21,00	22.758	11
24/03/2020	21,00	20,00	20,00	21,00	999	19,25	20.206	11
23/03/2020	20,00	19,20	19,20	19,25	126	20,80	2.425	5
20/03/2020	20,80	20,60	20,80	20,80	57	19,70	1.185	5
19/03/2020	20,70	18,90	18,90	19,70	498	18,90	9.727	20
18/03/2020	19,40	18,05	18,05	18,90	294	18,50	5.528	17
17/03/2020	20,80	18,10	20,80	18,50	1.221	19,00	22.518	19
16/03/2020	20,00	18,30	20,00	19,00	5.010	20,00	93.606	49
13/03/2020	20,50	19,60	20,50	20,00	758	20,00	15.309	19
12/03/2020	20,70	18,95	20,00	20,00	6.127	20,30	119.070	54
11/03/2020	20,50	20,00	20,50	20,30	2.350	20,50	47.655	17
10/03/2020	21,80	19,30	20,70	20,50	3.178	20,70	65.961	105
09/03/2020	22,00	20,70	21,00	20,70	5.999	23,00	127.231	83
06/03/2020	24,00	21,70	22,00	23,00	6.113	22,60	138.003	66
05/03/2020	23,50	22,30	23,00	22,60	2.271	23,50	51.852	36
04/03/2020	23,50	22,40	23,00	23,50	1.233	22,60	28.354	36
03/03/2020	24,00	22,20	23,00	22,60	3.631	22,10	82.747	68
28/02/2020	24,70	22,10	24,70	22,10	9.842	24,50	220.944	129
27/02/2020	25,10	24,00	24,20	24,50	1.455	24,80	35.582	31
26/02/2020	25,00	24,10	24,10	24,80	2.067	25,50	51.439	33
25/02/2020	26,20	25,20	25,50	25,50	1.035	25,60	26.327	26
24/02/2020	26,80	25,20	26,80	25,60	2.650	27,40	69.134	55
21/02/2020	27,40	26,80	27,40	27,40	367	27,40	9.956	18
20/02/2020	27,40	27,20	27,30	27,40	450	27,40	12.324	7
19/02/2020	27,70	27,30	27,60	27,40	1.211	27,70	33.196	21
18/02/2020	27,80	27,50	27,70	27,70	94	27,50	2.602	9
17/02/2020	27,60	27,50	27,60	27,50	513	28,00	14.142	13
14/02/2020	28,00	28,00	28,00	28,00	100	28,00	2.800	1
13/02/2020	28,00	27,80	27,80	28,00	1.000	27,80	27.917	16
12/02/2020	28,00	27,10	27,10	27,80	1.322	28,00	36.932	14
11/02/2020	28,10	27,60	27,60	28,00	1.103	27,70	30.838	19
10/02/2020	27,70	27,00	27,10	27,70	1.763	27,70	48.498	20
07/02/2020	27,80	27,60	27,60	27,70	1.000	27,70	27.700	15
06/02/2020	27,70	27,40	27,40	27,70	1.001	27,50	27.655	17
05/02/2020	27,50	26,80	26,80	27,50	3.397	27,20	91.258	13
04/02/2020	27,50	26,50	26,50	27,20	699	26,30	18.837	19
03/02/2020	26,50	26,30	26,50	26,30	486	26,50	12.855	11
31/01/2020	27,00	26,50	26,80	26,50	604	26,70	16.039	22
30/01/2020	27,50	26,60	27,50	26,70	1.734	27,40	46.535	36
29/01/2020	27,70	27,40	27,70	27,40	248	27,70	6.838	8
28/01/2020	27,70	27,70	27,70	27,70	71	27,80	1.966	2
27/01/2020	28,20	27,50	27,60	27,80	3.821	27,80	106.135	41
24/01/2020	27,80	27,00	27,40	27,80	2.014	26,90	55.786	48
23/01/2020	27,00	26,90	27,00	26,90	40	26,90	1.077	3
22/01/2020	27,30	26,50	27,30	26,90	2.492	26,90	67.231	29
21/01/2020	27,30	26,80	26,80	26,90	2.128	26,80	57.155	22
20/01/2020	26,80	26,50	26,80	26,80	1.102	26,80	29.480	12
17/01/2020	26,80	26,30	26,60	26,80	1.807	26,80	48.274	22
16/01/2020	26,90	26,80	26,80	26,80	2.250	26,90	60.310	5
15/01/2020	26,90	26,40	26,80	26,90	1.848	26,80	48.921	23
14/01/2020	26,80	26,80	26,80	26,80	33	26,80	884	3
13/01/2020	27,80	26,80	27,50	26,80	492	27,00	13.298	11
10/01/2020	27,50	27,00	27,00	27,00	445	27,30	12.020	4
09/01/2020	27,50	26,10	26,40	27,30	1.337	26,50	36.111	39
08/01/2020	26,60	26,00	26,10	26,50	423	26,60	11.092	22
07/01/2020	26,70	26,10	26,60	26,60	530	26,70	14.093	13
03/01/2020	27,00	26,40	27,00	26,70	1.279	27,10	34.129	31
02/01/2020	27,60	26,50	26,50	27,10	465	27,60	12.587	14
31/12/2019	27,60	27,00	27,00	27,60	30	27,00	816	3
30/12/2019	27,80	27,00	27,00	27,00	470	27,60	12.768	8
27/12/2019	27,90	26,90	27,80	27,60	580	27,90	16.002	13
23/12/2019	27,90	27,80	27,80	27,90	4.012	27,90	111.672	27
20/12/2019	28,20	26,80	27,40	27,90	6.172	26,60	170.696	45
19/12/2019	26,70	26,10	26,10	26,60	262	26,10	6.968	8
18/12/2019	26,10	26,00	26,00	26,10	643	25,90	16.748	7
17/12/2019	25,90	25,40	25,40	25,90	577	25,50	14.821	9
16/12/2019	25,50	25,40	25,50	25,50	100	25,50	2.549	4
13/12/2019	25,90	25,50	25,90	25,50	800	25,60	20.424	19
12/12/2019	25,60	25,40	25,40	25,60	27	25,80	689	2
11/12/2019	26,20	25,40	26,10	25,80	2.079	26,20	53.043	29
10/12/2019	26,20	26,00	26,00	26,20	70	25,40	1.822	2
09/12/2019	25,60	25,40	25,60	25,40	409	25,70	10.393	15
06/12/2019	26,00	25,60	26,00	25,70	95	25,80	2.451	7
05/12/2019	26,00	25,80	26,00	25,80	305	26,00	7.879	11
04/12/2019	26,10	25,80	25,80	26,00	661	26,30	17.104	10
03/12/2019	26,50	25,70	26,00	26,30	1.036	26,10	26.794	22
02/12/2019	26,10	26,10	26,10	26,10	12	26,10	313	1
29/11/2019	26,50	25,80	25,90	26,10	1.309	26,40	34.016	20
28/11/2019	26,40	26,00	26,20	26,40	1.082	26,70	28.250	14
27/11/2019	26,90	26,10	26,60	26,70	79	26,50	2.070	7
26/11/2019	26,50	25,90	25,90	26,50	1.040	26,20	27.117	11
25/11/2019	26,50	26,00	26,20	26,20	855	26,60	22.284	15
22/11/2019	26,60	26,30	26,30	26,60	70	26,10	1.856	4
21/11/2019	26,60	26,10	26,40	26,10	325	26,10	8.536	8
20/11/2019	26,80	26,00	26,30	26,10	654	26,80	17.106	19
19/11/2019	26,80	26,30	26,40	26,80	315	26,80	8.326	11
18/11/2019	26,80	26,80	26,80	26,80	15	26,80	402	2
15/11/2019	27,00	26,20	27,00	26,80	1.327	27,00	35.299	19
14/11/2019	27,00	26,60	26,60	27,00	245	26,60	6.587	5
13/11/2019	27,00	26,50	26,50	26,60	924	26,60	24.763	13
12/11/2019	26,90	26,60	26,90	26,60	596	27,00	15.898	12
11/11/2019	27,00	26,70	26,80	27,00	110	27,00	2.957	7
08/11/2019	27,00	26,50	26,80	27,00	336	27,00	9.010	10
07/11/2019	27,10	26,60	26,70	27,00	457	26,80	12.341	7
06/11/2019	27,70	26,80	27,40	26,80	280	26,80	7.609	10
05/11/2019	26,80	26,80	26,80	26,80	492	27,10	13.185	9
04/11/2019	27,40	26,70	26,70	27,10	110	27,20	2.974	6
01/11/2019	27,20	27,00	27,00	27,20	90	26,80	2.439	3
31/10/2019	26,80	26,80	26,80	26,80	30	27,00	804	1
30/10/2019	27,00	27,00	27,00	27,00	520	27,00	14.040	3
29/10/2019	27,00	27,00	27,00	27,00	100	27,30	2.700	1
25/10/2019	27,30	26,90	27,20	27,30	53	27,00	1.438	7
24/10/2019	27,00	26,60	26,90	27,00	975	27,00	26.058	10
23/10/2019	27,30	27,00	27,30	27,00	324	26,90	8.773	4
22/10/2019	26,90	26,90	26,90	26,90	1.497	27,00	40.269	6
21/10/2019	27,10	24,60	24,70	27,00	710	27,00	18.475	21
18/10/2019	27,00	26,60	26,70	27,00	700	26,70	18.770	9
17/10/2019	27,20	26,70	27,00	26,70	285	26,70	7.667	8
16/10/2019	26,90	26,70	26,90	26,70	370	27,00	9.931	3
15/10/2019	27,40	26,60	27,40	27,00	739	26,90	19.889	11
14/10/2019	27,30	26,20	26,20	26,90	634	27,20	17.057	8
11/10/2019	27,50	27,20	27,30	27,20	425	27,20	11.591	5
10/10/2019	27,20	26,80	26,80	27,20	600	27,20	16.142	7
09/10/2019	27,30	26,80	27,00	27,20	879	26,80	23.594	13
08/10/2019	26,80	25,90	26,50	26,80	244	26,40	6.449	14
07/10/2019	26,40	25,30	25,30	26,40	465	25,80	12.147	17
04/10/2019	27,50	25,80	27,30	25,80	1.877	26,50	48.648	27
03/10/2019	27,50	25,10	26,50	26,50	7.217	26,90	191.548	92
02/10/2019	27,80	26,50	27,80	26,90	4.356	27,80	117.345	84
01/10/2019	28,60	27,80	28,30	27,80	2.176	28,60	60.839	94
30/09/2019	28,60	28,60	28,60	28,60	6	28,60	171	1
27/09/2019	28,90	28,60	28,90	28,60	975	28,80	27.945	8
26/09/2019	28,80	28,50	28,70	28,80	735	28,80	21.094	20
25/09/2019	28,80	28,50	28,70	28,80	180	29,00	5.145	6
24/09/2019	29,00	28,70	29,00	29,00	155	29,00	4.488	7
23/09/2019	29,00	28,50	29,00	29,00	305	29,20	8.741	8
20/09/2019	29,30	29,20	29,20	29,20	50	29,40	1.461	6
19/09/2019	29,40	28,80	28,80	29,40	541	29,10	15.596	18
18/09/2019	29,30	29,00	29,00	29,10	289	29,00	8.421	13
17/09/2019	29,00	29,00	29,00	29,00	300	29,20	8.700	2
16/09/2019	29,20	28,90	28,90	29,20	21	29,00	610	3
13/09/2019	29,00	29,00	29,00	29,00	15	29,00	435	1
12/09/2019	29,20	28,90	29,20	29,00	75	29,20	2.176	5
11/09/2019	29,30	29,10	29,30	29,20	185	29,10	5.399	5
10/09/2019	29,50	29,10	29,50	29,10	37	29,10	1.086	5
09/09/2019	29,10	29,00	29,10	29,10	205	29,40	5.945	4
06/09/2019	29,40	29,10	29,30	29,40	17	29,40	498	3
05/09/2019	29,80	29,30	29,60	29,40	400	29,30	11.774	5
04/09/2019	29,40	29,20	29,20	29,30	95	29,10	2.781	4
03/09/2019	29,20	29,00	29,20	29,10	1.290	29,10	37.513	11
02/09/2019	29,10	29,10	29,10	29,10	325	29,00	9.457	3
30/08/2019	29,20	29,00	29,20	29,00	454	29,20	13.232	9
29/08/2019	29,50	29,10	29,10	29,20	699	28,90	20.435	11
28/08/2019	29,00	28,90	29,00	28,90	532	29,10	15.406	8
27/08/2019	29,50	28,90	29,50	29,10	450	29,20	13.157	11
26/08/2019	29,20	28,70	28,80	29,20	302	28,90	8.704	16
23/08/2019	29,60	28,90	29,60	28,90	92	29,40	2.687	8
22/08/2019	29,60	29,40	29,60	29,40	137	29,50	4.049	5
21/08/2019	0,00	0,00	0,00	29,50	0	29,50	0	0
20/08/2019	29,50	29,00	29,50	29,50	68	29,00	1.981	5
19/08/2019	29,10	29,00	29,00	29,00	100	28,80	2.902	4
16/08/2019	28,80	28,80	28,80	28,80	100	28,90	2.880	2
14/08/2019	29,70	28,90	28,90	28,90	189	29,60	5.497	10
13/08/2019	29,90	29,20	29,80	29,60	146	29,60	4.319	6
12/08/2019	29,70	29,00	29,70	29,60	203	29,90	5.961	6
09/08/2019	30,00	29,70	30,00	29,90	140	29,60	4.184	6
08/08/2019	29,80	29,20	29,20	29,60	876	29,60	25.919	8
07/08/2019	29,80	29,20	29,60	29,60	847	29,60	25.055	10
06/08/2019	29,80	29,60	29,60	29,60	808	29,60	23.918	6
05/08/2019	30,20	29,20	29,70	29,60	1.282	29,70	37.954	28
02/08/2019	30,20	29,40	29,40	29,70	35	29,70	1.032	3
01/08/2019	30,00	29,20	30,00	29,70	804	30,00	23.898	13
31/07/2019	30,00	29,20	29,30	30,00	850	30,00	25.190	14
30/07/2019	30,00	29,70	29,70	30,00	756	29,80	22.591	13
29/07/2019	30,00	29,60	29,90	29,80	1.061	29,90	31.569	13
26/07/2019	0,00	0,00	0,00	29,90	0	29,90	0	0
25/07/2019	30,10	29,90	29,90	29,90	732	29,70	21.924	17
24/07/2019	29,80	29,70	29,70	29,70	72	29,30	2.138	6
23/07/2019	29,30	29,30	29,30	29,30	3	29,80	87	1
22/07/2019	29,80	29,60	29,60	29,80	60	29,90	1.782	3
19/07/2019	29,90	29,50	29,50	29,90	586	29,70	17.432	14
18/07/2019	29,70	29,60	29,60	29,70	207	29,80	6.145	6
17/07/2019	29,80	29,80	29,80	29,80	700	29,80	20.860	4
16/07/2019	29,90	29,40	29,50	29,80	666	29,70	19.853	13
15/07/2019	29,70	29,00	29,50	29,70	481	29,90	13.983	19
12/07/2019	30,00	29,00	29,90	29,90	488	29,30	14.347	14
11/07/2019	30,00	29,00	29,00	29,30	1.175	29,40	35.112	21
10/07/2019	29,40	28,80	28,80	29,40	815	29,40	23.876	12
09/07/2019	29,40	28,80	28,90	29,40	2.831	29,50	82.052	26
08/07/2019	30,00	29,10	29,90	29,50	3.817	29,50	114.132	23
05/07/2019	30,00	29,10	30,00	29,50	1.630	30,00	47.933	31
04/07/2019	30,80	29,70	30,00	30,00	1.966	30,80	59.373	38
03/07/2019	30,90	30,40	30,90	30,80	159	31,00	4.890	10
02/07/2019	31,00	30,10	30,10	31,00	7.567	30,10	231.421	46
01/07/2019	30,20	28,00	28,40	30,10	849	29,90	24.689	23
28/06/2019	29,90	29,40	29,50	29,90	102.011	29,50	3.009.528	70
27/06/2019	29,50	29,30	29,40	29,50	984	29,40	28.990	31
26/06/2019	29,40	29,10	29,30	29,40	160	29,40	4.694	9
25/06/2019	29,40	29,10	29,20	29,40	95	29,30	2.775	6
24/06/2019	29,40	29,30	29,30	29,30	410	29,30	12.014	11
21/06/2019	29,50	29,00	29,40	29,30	26.851	29,00	791.953	37
20/06/2019	29,40	29,00	29,30	29,00	306	29,50	8.930	9
19/06/2019	29,50	29,20	29,30	29,50	1.234	29,50	36.290	19
18/06/2019	29,60	29,30	29,50	29,50	8.655	29,50	255.240	20
14/06/2019	29,50	29,10	29,40	29,50	7.258	29,50	213.515	29
13/06/2019	29,60	29,40	29,40	29,50	27.145	29,30	800.287	53
12/06/2019	29,50	29,30	29,50	29,30	624	29,50	18.395	8
11/06/2019	30,40	29,30	29,50	29,50	53.011	29,50	1.569.352	87
10/06/2019	29,70	29,40	29,50	29,50	37.373	29,50	1.102.463	98
07/06/2019	29,50	29,30	29,30	29,50	356	29,30	10.496	5
06/06/2019	30,40	29,20	29,20	29,30	49.842	29,40	1.474.450	125
05/06/2019	29,50	28,80	29,00	29,40	2.407	29,20	69.742	30
04/06/2019	29,60	28,80	29,40	29,20	26.125	29,30	769.991	80
03/06/2019	29,40	28,10	28,10	29,30	19.905	28,90	572.565	150
31/05/2019	28,90	27,90	27,90	28,90	1.512	28,90	43.487	27
30/05/2019	29,00	28,00	28,40	28,90	9.153	28,00	260.425	87
29/05/2019	28,40	27,20	28,40	28,00	520	28,50	14.450	15
28/05/2019	28,50	28,20	28,20	28,50	314	28,40	8.899	13
27/05/2019	28,40	27,40	27,60	28,40	4.225	27,30	118.354	98
24/05/2019	27,40	27,30	27,40	27,30	4	27,50	109	3
23/05/2019	27,50	27,50	27,50	27,50	20	27,10	550	1
22/05/2019	27,50	27,00	27,00	27,10	542	27,50	14.736	11
21/05/2019	27,80	27,10	27,80	27,50	77	27,50	2.102	6
20/05/2019	27,60	27,50	27,50	27,50	80	27,30	2.201	3
17/05/2019	27,40	27,30	27,30	27,30	259	27,30	7.070	6
16/05/2019	27,70	27,30	27,70	27,30	71	27,30	1.954	5
15/05/2019	28,00	27,20	27,80	27,30	396	27,40	10.952	18
14/05/2019	28,00	27,10	28,00	27,40	260	27,10	7.106	16
13/05/2019	28,00	27,10	28,00	27,10	1.863	28,00	51.503	35
10/05/2019	28,10	27,80	27,80	28,00	205	27,50	5.731	10
09/05/2019	28,00	27,30	27,50	27,50	413	28,20	11.403	23
08/05/2019	28,40	27,40	27,40	28,20	146	28,00	4.004	10
07/05/2019	28,20	27,70	28,20	28,00	598	28,00	16.761	17
06/05/2019	28,30	27,90	28,30	28,00	226	29,20	6.330	13
03/05/2019	29,20	28,60	28,80	29,20	203	29,30	5.836	14
02/05/2019	29,90	28,60	28,80	29,30	15.986	28,40	471.357	83
30/04/2019	28,60	28,00	28,20	28,40	587	28,20	16.686	21
25/04/2019	28,20	28,20	28,20	28,20	3	28,10	84	2
24/04/2019	28,20	27,60	27,60	28,10	659	28,50	18.274	25
23/04/2019	28,50	27,60	28,50	28,50	559	28,50	15.747	11
18/04/2019	28,80	27,60	28,80	28,50	915	28,80	25.639	38
17/04/2019	29,10	28,20	29,00	28,80	1.407	28,70	40.545	38
16/04/2019	28,70	27,40	27,50	28,70	3.121	27,90	88.478	55
15/04/2019	28,40	26,60	26,60	27,90	10.294	26,80	287.906	95
12/04/2019	28,00	25,00	25,30	26,80	19.513	25,30	525.126	205
11/04/2019	25,50	25,20	25,20	25,30	4.611	25,30	116.656	76
10/04/2019	25,30	25,20	25,20	25,30	602	25,30	15.224	19
09/04/2019	25,30	25,10	25,30	25,30	3.530	25,20	89.107	60
08/04/2019	25,30	24,30	24,80	25,20	6.228	25,00	153.297	127
05/04/2019	25,80	24,60	24,60	25,00	36.032	24,60	897.721	208
04/04/2019	25,00	24,40	24,40	24,60	2.944	25,10	72.728	47
03/04/2019	25,10	24,90	25,00	25,10	1.522	25,20	37.973	24
02/04/2019	25,20	24,70	24,70	25,20	298	24,80	7.485	15
01/04/2019	25,00	24,60	25,00	24,80	305	24,70	7.557	12
29/03/2019	24,70	24,40	24,40	24,70	452	24,70	11.104	16
28/03/2019	24,70	24,60	24,60	24,70	76	24,70	1.871	4
27/03/2019	25,00	24,00	24,60	24,70	1.669	24,80	41.062	30
26/03/2019	24,80	24,40	24,40	24,80	279	24,60	6.863	9
22/03/2019	25,30	24,60	24,90	24,60	3.425	25,10	84.629	77
21/03/2019	25,20	24,60	24,60	25,10	604	25,30	15.036	11
20/03/2019	25,30	24,60	25,00	25,30	111	24,90	2.764	5
19/03/2019	25,00	24,80	25,00	24,90	3.063	25,10	76.278	37
18/03/2019	25,10	24,60	24,80	25,10	11.147	25,10	276.383	176
15/03/2019	25,40	24,70	24,70	25,10	2.174	24,90	54.731	33
14/03/2019	24,90	24,50	24,50	24,90	209	24,70	5.164	10
13/03/2019	24,90	24,30	24,30	24,70	450	24,80	11.036	11
12/03/2019	25,00	24,60	24,80	24,80	1.186	24,80	29.432	15
08/03/2019	24,80	24,40	24,40	24,80	628	24,80	15.332	10
07/03/2019	24,80	24,80	24,80	24,80	302	24,90	7.489	7
06/03/2019	25,00	24,50	24,90	24,90	1.179	24,80	29.177	36
05/03/2019	24,90	24,50	24,60	24,80	492	24,80	12.207	13
04/03/2019	25,00	24,80	25,00	24,80	675	24,80	16.855	7
01/03/2019	24,90	24,80	24,90	24,80	553	24,80	13.719	7
28/02/2019	24,90	24,50	24,80	24,80	3.055	24,60	75.705	42
27/02/2019	25,00	24,50	25,00	24,60	526	25,00	12.948	24
26/02/2019	25,00	25,00	25,00	25,00	75	24,90	1.875	3
25/02/2019	25,00	24,40	24,40	24,90	645	24,80	15.973	16
22/02/2019	24,90	24,60	24,90	24,80	149	24,90	3.679	8
21/02/2019	24,90	24,50	24,50	24,90	63	24,40	1.554	11
20/02/2019	24,60	24,40	24,60	24,40	1.505	24,50	36.794	29
19/02/2019	24,80	24,50	24,80	24,50	1.540	24,50	37.823	13
18/02/2019	24,90	24,30	24,90	24,50	1.749	24,50	42.802	41
15/02/2019	24,90	24,50	24,70	24,50	2.460	24,10	60.936	59
14/02/2019	24,80	24,00	24,00	24,10	4.092	23,90	99.745	90
13/02/2019	24,20	23,90	24,20	23,90	4.549	24,10	109.380	79
12/02/2019	24,70	24,10	24,70	24,10	2.138	24,20	51.842	89
11/02/2019	24,80	24,10	24,20	24,20	1.656	24,20	40.457	41
08/02/2019	24,80	24,00	24,00	24,20	1.767	24,00	43.247	56
07/02/2019	24,30	24,00	24,20	24,00	949	24,40	22.935	45
06/02/2019	24,80	24,20	24,50	24,40	1.392	24,50	34.142	63
05/02/2019	24,70	24,10	24,70	24,50	572	24,70	13.930	10
04/02/2019	24,80	24,00	24,00	24,70	1.316	24,50	32.046	32
01/02/2019	24,50	24,00	24,00	24,50	37	24,00	901	3
31/01/2019	24,40	23,90	24,00	24,00	1.400	24,00	33.629	56
30/01/2019	24,00	23,90	24,00	24,00	340	24,40	8.159	21
29/01/2019	24,50	23,90	24,10	24,40	1.272	24,40	30.541	22
28/01/2019	25,00	24,00	25,00	24,40	1.990	24,90	47.894	45
25/01/2019	24,90	24,60	24,60	24,90	46	24,60	1.135	4
24/01/2019	24,70	24,20	24,20	24,60	634	24,60	15.399	26
23/01/2019	0,00	0,00	0,00	24,60	0	24,60	0	0
22/01/2019	24,60	24,60	24,60	24,60	36	25,00	885	1
21/01/2019	25,00	24,80	24,80	25,00	118	24,20	2.948	8
18/01/2019	24,90	24,10	24,10	24,20	31	24,90	749	3
17/01/2019	0,00	0,00	0,00	24,90	0	24,90	0	0
16/01/2019	24,90	24,50	24,50	24,90	1.570	25,00	38.564	13
15/01/2019	25,00	24,10	24,80	25,00	362	24,90	8.788	17
14/01/2019	25,00	24,70	24,80	24,90	75	24,90	1.869	8
11/01/2019	25,00	24,80	25,00	24,90	40	25,00	997	6
10/01/2019	25,00	25,00	25,00	25,00	149	24,90	3.725	6
09/01/2019	24,90	24,90	24,90	24,90	100	24,80	2.490	2
08/01/2019	25,20	24,70	24,90	24,80	1.041	25,20	26.051	17
07/01/2019	25,20	24,80	25,00	25,20	475	25,50	11.844	13
04/01/2019	25,50	25,20	25,20	25,50	60	25,20	1.515	3
03/01/2019	25,20	24,50	25,00	25,20	1.375	24,50	33.812	24
02/01/2019	25,00	24,50	25,00	24,50	246	25,40	6.049	7
31/12/2018	26,00	24,60	25,30	25,40	1.252	25,20	31.423	43
28/12/2018	25,80	25,10	25,10	25,20	245	25,10	6.212	20
27/12/2018	26,00	25,10	26,00	25,10	108	26,00	2.719	9
21/12/2018	0,00	0,00	0,00	26,00	0	26,00	0	0
20/12/2018	27,00	25,00	27,00	26,00	2.164	26,00	54.688	42
19/12/2018	0,00	0,00	0,00	26,00	0	26,00	0	0
18/12/2018	26,00	25,50	25,50	26,00	123	26,00	3.183	4
17/12/2018	26,00	25,50	25,70	26,00	1.425	26,50	36.970	13
14/12/2018	0,00	0,00	0,00	26,50	0	26,50	0	0
13/12/2018	26,50	26,50	26,50	26,50	100	26,50	2.650	4
12/12/2018	26,50	25,40	26,50	26,50	280	25,80	7.255	15
11/12/2018	25,90	25,50	25,90	25,80	882	25,80	22.735	16
10/12/2018	26,40	25,50	25,70	25,80	1.150	25,80	29.632	18
07/12/2018	26,00	25,60	25,90	25,80	720	25,90	18.490	6
06/12/2018	26,00	25,50	26,00	25,90	1.847	26,00	47.772	39
05/12/2018	26,40	26,00	26,40	26,00	2.320	26,50	60.322	36
04/12/2018	27,00	26,50	27,00	26,50	404	27,00	10.856	5
03/12/2018	27,00	25,70	25,80	27,00	551	25,60	14.470	16
30/11/2018	25,80	25,50	25,70	25,60	250	25,70	6.400	6
29/11/2018	26,00	25,70	26,00	25,70	1.150	25,80	29.561	32
28/11/2018	25,80	25,50	25,50	25,80	814	25,80	20.879	11
27/11/2018	25,80	25,80	25,80	25,80	100	25,80	2.580	2
26/11/2018	25,80	25,80	25,80	25,80	260	26,20	6.708	9
23/11/2018	26,20	25,90	25,90	26,20	303	25,90	7.862	8
22/11/2018	25,90	25,90	25,90	25,90	52	25,80	1.346	2
21/11/2018	25,80	25,70	25,80	25,80	1.843	25,80	47.506	23
20/11/2018	26,10	25,70	26,10	25,80	3.175	26,50	82.503	56
19/11/2018	26,50	26,00	26,40	26,50	5.514	26,50	144.728	112
16/11/2018	26,50	26,10	26,10	26,50	310	26,50	8.191	5
15/11/2018	26,50	26,50	26,50	26,50	3	26,50	79	1
14/11/2018	26,50	26,00	26,30	26,50	2.901	26,10	75.694	69
13/11/2018	26,10	26,00	26,10	26,10	359	26,00	9.365	9
12/11/2018	26,20	25,50	25,70	26,00	2.161	25,80	55.827	39
09/11/2018	25,80	24,30	24,30	25,80	3.803	24,30	96.577	53
08/11/2018	24,40	23,90	24,00	24,30	2.025	23,90	49.123	28
07/11/2018	0,00	0,00	0,00	23,90	0	23,90	0	0
06/11/2018	24,00	24,00	24,00	23,90	10	23,90	240	1
05/11/2018	0,00	0,00	0,00	23,90	0	23,90	0	0
02/11/2018	23,90	23,10	23,50	23,90	26	23,50	613	6
01/11/2018	24,20	23,50	24,20	23,50	809	23,70	19.012	7
31/10/2018	23,70	23,50	23,50	23,70	105	24,00	2.478	6
30/10/2018	24,30	23,50	24,30	24,00	1.480	23,50	35.075	8
29/10/2018	23,50	23,50	23,50	23,50	500	23,50	11.750	3
26/10/2018	23,70	23,50	23,70	23,50	4	23,50	94	2
25/10/2018	23,80	23,80	23,80	23,50	3	23,50	71	1
24/10/2018	23,50	23,30	23,30	23,50	28	23,30	656	2
23/10/2018	23,30	23,30	23,30	23,30	30	23,60	699	1
22/10/2018	23,60	23,60	23,60	23,60	28	23,50	660	3
19/10/2018	23,60	23,50	23,50	23,50	5.128	23,50	120.508	24
18/10/2018	24,00	23,50	23,50	23,50	3.502	23,50	82.298	9
17/10/2018	23,50	23,50	23,50	23,50	2.000	23,80	47.000	6
16/10/2018	23,80	23,50	23,50	23,80	460	23,60	10.816	5
15/10/2018	23,60	23,00	23,00	23,60	52	23,20	1.209	5
12/10/2018	23,50	22,90	23,00	23,20	45	23,20	1.043	7
11/10/2018	23,50	22,80	23,50	23,20	1.434	23,50	33.625	29
10/10/2018	23,50	23,50	23,50	23,50	1.000	23,50	23.500	8
09/10/2018	23,50	22,80	23,50	23,50	1.613	23,40	37.716	36
08/10/2018	23,40	23,40	23,40	23,40	104	23,60	2.433	5
05/10/2018	24,00	23,00	24,00	23,60	7.632	23,60	178.741	86
04/10/2018	24,40	23,60	24,40	23,60	564	24,40	13.458	38
03/10/2018	24,40	23,30	24,30	24,40	2.139	25,30	50.962	80
02/10/2018	25,30	24,00	24,60	25,30	291	24,80	7.203	10
01/10/2018	24,80	24,80	24,80	24,80	6	24,60	148	1
28/09/2018	0,00	0,00	0,00	24,60	0	24,60	0	0
27/09/2018	24,70	24,50	24,70	24,60	3.020	24,50	74.292	6
26/09/2018	24,50	24,30	24,50	24,50	7	24,50	171	2
25/09/2018	24,60	24,00	24,00	24,50	3.149	23,90	77.147	18
24/09/2018	24,00	23,90	24,00	23,90	535	24,50	12.839	8
21/09/2018	0,00	0,00	0,00	24,50	0	24,50	0	0
20/09/2018	24,60	24,50	24,50	24,50	303	24,50	7.425	4
19/09/2018	24,60	24,50	24,50	24,50	80	24,00	1.960	6
18/09/2018	24,80	24,00	24,50	24,00	250	24,70	6.078	11
17/09/2018	24,70	24,00	24,40	24,70	159	24,40	3.874	9
14/09/2018	24,80	23,80	24,60	24,40	1.208	25,10	29.255	25
13/09/2018	25,40	25,10	25,40	25,10	9	24,80	226	5
12/09/2018	25,40	24,50	24,50	24,80	312	25,60	7.735	9
11/09/2018	25,60	24,20	24,20	25,60	500	25,60	12.408	8
10/09/2018	25,60	25,60	25,60	25,60	8	25,60	204	2
07/09/2018	0,00	0,00	0,00	25,60	0	25,60	0	0
06/09/2018	25,60	25,60	25,60	25,60	1	25,90	25	1
05/09/2018	0,00	0,00	0,00	25,90	0	25,90	0	0
04/09/2018	25,90	24,50	24,50	25,90	725	26,10	18.048	14
03/09/2018	26,20	23,80	23,80	26,10	3.533	24,90	90.177	21
31/08/2018	24,90	24,90	24,90	24,90	274	25,00	6.822	4
30/08/2018	0,00	0,00	0,00	25,00	0	25,00	0	0
29/08/2018	25,00	24,70	24,80	25,00	976	24,80	24.277	16
28/08/2018	0,00	0,00	0,00	24,80	0	24,80	0	0
27/08/2018	24,90	23,70	23,80	24,80	325	24,40	7.995	10
24/08/2018	24,40	24,40	24,40	24,40	10	24,40	244	1
23/08/2018	24,40	24,00	24,00	24,40	705	24,00	16.979	13
22/08/2018	24,40	23,20	23,50	24,00	159	24,10	3.743	13
21/08/2018	24,60	23,60	24,60	24,10	13	23,80	309	7
20/08/2018	24,90	23,80	24,90	23,80	255	24,40	6.091	13
17/08/2018	24,40	24,30	24,40	24,40	5	24,10	121	3
16/08/2018	24,50	23,90	24,10	24,10	1.338	24,70	32.257	18
14/08/2018	24,70	24,60	24,60	24,70	5	24,50	123	2
13/08/2018	24,50	24,20	24,20	24,50	13	24,60	315	3
10/08/2018	24,60	24,50	24,50	24,60	36	24,50	882	5
09/08/2018	24,80	24,50	24,80	24,50	286	24,90	7.061	8
08/08/2018	0,00	0,00	0,00	24,90	0	24,90	0	0
07/08/2018	24,90	24,90	24,90	24,90	12	24,90	298	2
06/08/2018	0,00	0,00	0,00	24,90	0	24,90	0	0
03/08/2018	24,90	24,90	24,90	24,90	2	24,50	49	2
02/08/2018	25,10	24,30	25,10	24,50	218	24,70	5.332	13
01/08/2018	25,00	24,60	25,00	24,70	15	25,20	370	4
31/07/2018	25,20	24,60	24,70	25,20	64	25,20	1.597	6
30/07/2018	25,20	24,60	24,60	25,20	421	25,50	10.364	7
27/07/2018	25,50	24,30	24,30	25,50	55	25,30	1.352	6
26/07/2018	25,30	24,90	24,90	25,30	500	25,00	12.614	13
25/07/2018	0,00	0,00	0,00	25,00	0	25,00	0	0
24/07/2018	25,20	24,50	25,20	25,00	1.550	25,00	38.747	11
23/07/2018	25,40	25,00	25,30	25,00	164	25,00	4.120	7
20/07/2018	25,00	25,00	25,00	25,00	100	25,40	2.500	1
19/07/2018	25,40	25,40	25,40	25,40	12	24,70	304	3
18/07/2018	25,90	24,70	25,70	24,70	1.081	25,20	27.067	28
17/07/2018	25,60	25,00	25,30	25,20	290	25,40	7.309	7
16/07/2018	25,60	25,30	25,40	25,40	571	25,20	14.477	17
13/07/2018	25,20	24,90	24,90	25,20	306	24,80	7.631	8
12/07/2018	24,90	24,70	24,90	24,80	182	24,90	4.506	4
11/07/2018	24,90	24,60	24,90	24,90	512	24,90	12.745	5
10/07/2018	0,00	0,00	0,00	24,90	0	24,90	0	0
09/07/2018	0,00	0,00	0,00	24,90	0	24,90	0	0
06/07/2018	24,90	24,90	24,90	24,90	11	24,70	273	1
05/07/2018	24,90	24,50	24,90	24,70	31	24,90	764	5
04/07/2018	24,90	24,50	24,60	24,90	105	24,90	2.585	9
03/07/2018	24,90	24,90	24,90	24,90	4	25,10	99	1
02/07/2018	25,10	25,00	25,10	25,10	353	25,00	8.860	8
29/06/2018	25,00	24,80	24,80	25,00	11	25,00	274	3
28/06/2018	25,00	24,70	24,90	25,00	956	24,80	23.796	15
27/06/2018	24,80	24,60	24,70	24,80	104	24,20	2.572	11
26/06/2018	25,20	24,20	25,00	24,20	1.141	25,10	28.035	27
25/06/2018	25,10	24,40	24,80	25,10	1.852	25,00	45.788	38
22/06/2018	25,70	24,90	25,70	25,00	1.044	25,00	26.111	18
21/06/2018	25,20	24,70	25,00	25,00	2.072	24,70	51.374	28
20/06/2018	25,90	24,60	25,60	24,70	3.560	25,40	89.885	57
19/06/2018	25,90	25,20	25,30	25,40	76	25,20	1.933	12
18/06/2018	26,30	25,20	26,30	25,20	2.162	26,50	55.992	19
15/06/2018	26,50	26,30	26,30	26,50	1.963	26,50	51.819	10
14/06/2018	26,50	26,00	26,00	26,50	11	26,30	291	4
13/06/2018	26,90	25,20	26,20	26,30	9.592	26,40	256.330	43
12/06/2018	26,40	25,00	25,60	26,40	8.451	25,70	212.787	67
11/06/2018	26,30	25,40	25,90	25,70	585	25,90	15.012	10
08/06/2018	25,90	25,90	25,90	25,90	20	25,90	518	2
07/06/2018	26,00	25,80	26,00	25,90	34	26,40	881	4
06/06/2018	26,40	26,40	26,40	26,40	20	26,40	528	1
05/06/2018	26,40	26,40	26,40	26,40	3	26,00	79	1
04/06/2018	26,10	25,50	25,60	26,00	929	25,40	23.968	26
01/06/2018	26,00	25,40	26,00	25,40	1.000	26,50	25.526	19
31/05/2018	26,50	26,50	26,50	26,50	50	26,40	1.325	1
30/05/2018	26,50	25,90	26,50	26,40	306	26,30	7.956	12
29/05/2018	26,30	25,50	26,10	26,30	135	26,70	3.511	6
25/05/2018	26,70	26,70	26,70	26,70	9	26,80	240	2
24/05/2018	26,90	26,80	26,90	26,80	170	26,80	4.563	3
23/05/2018	26,90	26,00	26,50	26,80	1.102	27,20	28.884	26
22/05/2018	0,00	0,00	0,00	27,20	0	27,20	0	0
21/05/2018	27,20	26,40	26,40	27,20	210	27,50	5.556	5
18/05/2018	27,60	27,00	27,40	27,50	676	27,60	18.562	10
17/05/2018	28,20	26,70	27,00	27,60	19.436	27,00	541.846	75
16/05/2018	27,40	26,30	26,80	27,00	13.455	26,30	357.166	34
15/05/2018	27,80	26,20	27,00	26,30	62	26,30	1.666	7
14/05/2018	27,80	26,20	26,20	26,30	199	26,20	5.240	9
11/05/2018	26,30	26,20	26,30	26,20	255	26,50	6.700	5
10/05/2018	26,60	26,50	26,60	26,50	253	26,50	6.704	5
09/05/2018	26,90	26,50	26,50	26,50	108	26,50	2.866	6
08/05/2018	26,50	25,70	26,40	26,50	1.845	26,50	47.828	30
07/05/2018	26,60	26,50	26,50	26,50	210	26,90	5.574	4
04/05/2018	27,60	26,50	27,60	26,90	1.151	27,70	30.944	29
03/05/2018	27,70	27,70	27,70	27,70	84	27,80	2.326	3
02/05/2018	28,00	27,50	27,70	27,80	3.130	28,10	87.001	55
30/04/2018	28,10	27,80	27,90	28,10	175	28,40	4.911	4
27/04/2018	28,50	27,10	28,10	28,40	1.010	28,10	28.435	27
26/04/2018	28,10	28,10	28,10	28,10	100	27,20	2.810	3
25/04/2018	28,10	27,20	28,10	27,20	2.415	28,10	66.403	49
24/04/2018	28,30	28,00	28,20	28,10	900	28,20	25.388	11
23/04/2018	28,50	28,00	28,20	28,20	1.909	28,00	53.775	23
20/04/2018	28,00	28,00	28,00	28,00	16	27,90	448	2
19/04/2018	28,00	27,90	27,90	27,90	1.445	27,90	40.429	10
18/04/2018	28,20	27,70	27,90	27,90	238	28,30	6.617	12
17/04/2018	28,40	27,60	27,80	28,30	1.832	28,00	50.860	34
16/04/2018	28,20	27,80	28,20	28,00	500	28,30	14.030	6
13/04/2018	28,30	28,30	28,30	28,30	9	28,20	254	2
12/04/2018	28,20	27,80	27,90	28,20	136	28,20	3.804	6
11/04/2018	28,50	27,80	28,50	28,20	238	28,60	6.637	9
10/04/2018	28,60	27,70	27,80	28,60	1.513	28,40	43.047	16
05/04/2018	28,50	28,20	28,20	28,40	125	28,10	3.555	5
04/04/2018	28,10	28,10	28,10	28,10	171	28,40	4.805	4
03/04/2018	28,50	28,00	28,00	28,40	409	28,50	11.629	8
29/03/2018	28,80	28,40	28,50	28,50	16	28,50	456	3
28/03/2018	28,50	28,20	28,20	28,50	1.375	28,20	38.885	10
27/03/2018	28,60	28,20	28,50	28,20	2.625	28,40	74.445	18
26/03/2018	28,90	28,20	28,30	28,40	3.546	28,30	100.757	23
23/03/2018	28,90	27,80	28,10	28,30	6.756.251	28,10	232.001.389	40
22/03/2018	28,30	28,00	28,30	28,10	153	28,30	4.306	10
21/03/2018	28,40	27,80	28,30	28,30	961	28,20	26.917	19
20/03/2018	28,40	28,00	28,10	28,20	500	28,20	14.118	8
19/03/2018	28,30	28,00	28,00	28,20	276	28,50	7.761	9
16/03/2018	28,50	27,70	27,70	28,50	130	27,80	3.654	8
15/03/2018	28,10	27,50	27,60	27,80	1.710	27,90	47.377	28
14/03/2018	28,10	27,70	28,10	27,90	703	28,10	19.665	16
13/03/2018	28,10	27,50	27,60	28,10	1.172	28,00	32.464	13
12/03/2018	29,00	28,00	28,00	28,00	1.180	28,00	33.472	27
09/03/2018	28,70	28,00	28,70	28,00	2.689	28,40	75.503	51
08/03/2018	29,00	27,40	29,00	28,40	4.176	28,50	117.626	90
07/03/2018	28,90	28,20	28,30	28,50	698	29,30	19.919	37
06/03/2018	29,70	29,30	29,50	29,30	442	29,50	13.056	12
05/03/2018	30,00	29,10	30,00	29,50	834	28,80	24.618	32
02/03/2018	29,10	28,70	28,80	28,80	43	29,50	1.236	4
01/03/2018	0,00	0,00	0,00	29,50	0	29,50	0	0
28/02/2018	29,90	29,50	29,90	29,50	177	29,70	5.230	5
27/02/2018	30,90	29,00	30,00	29,70	1.166	29,00	34.659	36
26/02/2018	29,90	29,00	29,00	29,00	241	30,00	6.990	11
23/02/2018	30,00	29,70	30,00	30,00	1.024	30,50	30.717	10
22/02/2018	30,50	29,50	30,20	30,50	3.679	30,00	111.494	47
21/02/2018	30,40	28,90	30,40	30,00	3.404	29,40	101.002	30
20/02/2018	29,60	29,40	29,40	29,40	927	29,30	27.261	15
16/02/2018	0,00	0,00	0,00	29,30	0	29,30	0	0
15/02/2018	29,50	29,00	29,00	29,30	1.115	29,00	32.649	18
14/02/2018	29,10	28,70	28,70	29,00	360	29,10	10.411	4
13/02/2018	30,40	29,00	30,30	29,10	886	29,50	25.900	20
12/02/2018	29,50	28,50	28,50	29,50	3.050	29,00	89.634	30
09/02/2018	29,00	28,00	28,50	29,00	1.302	28,60	37.216	20
08/02/2018	29,40	28,50	28,80	28,60	695	28,80	19.853	11
07/02/2018	29,00	28,50	28,50	28,80	276	28,40	7.991	4
06/02/2018	28,50	28,00	28,50	28,40	730	29,20	20.595	36
05/02/2018	29,20	28,30	28,30	29,20	2.162	29,00	61.830	28
02/02/2018	30,00	28,70	30,00	29,00	6.651	30,10	197.976	42
01/02/2018	30,70	30,00	30,00	30,10	1.854	30,10	55.976	15
31/01/2018	30,50	29,70	29,70	30,10	974	30,50	29.246	19
30/01/2018	31,00	30,30	30,30	30,50	4.476	30,80	136.947	74
29/01/2018	31,40	29,50	30,10	30,80	6.551	30,10	201.171	89
26/01/2018	30,30	29,10	30,00	30,10	1.236	30,00	37.215	21
25/01/2018	30,00	29,80	29,80	30,00	2.495	29,50	74.755	23
24/01/2018	30,30	29,00	29,00	29,50	1.710	30,00	50.860	31
23/01/2018	30,50	28,80	28,80	30,00	10.596	29,00	319.483	127
22/01/2018	29,10	28,00	28,00	29,00	4.963	27,80	141.520	88
19/01/2018	27,80	26,40	26,40	27,80	4.859	26,00	132.215	50
18/01/2018	26,00	26,00	26,00	26,00	355	26,10	9.230	3
17/01/2018	26,40	26,10	26,20	26,10	1.615	26,50	42.159	11
16/01/2018	26,50	26,30	26,50	26,50	754	26,50	19.979	13
15/01/2018	26,70	26,50	26,50	26,50	217	26,50	5.760	10
12/01/2018	26,80	26,50	26,60	26,50	281	26,70	7.476	8
11/01/2018	26,70	26,00	26,20	26,70	1.394	26,60	36.586	31
10/01/2018	26,70	26,30	26,40	26,60	5.944	26,80	157.950	64
09/01/2018	27,00	26,80	26,80	26,80	1.422	27,00	38.141	10
08/01/2018	27,00	26,10	26,10	27,00	984	26,70	26.393	18
05/01/2018	26,70	26,00	26,50	26,70	889	26,40	23.415	21
04/01/2018	26,50	25,30	25,30	26,40	503	25,30	13.195	22
03/01/2018	26,10	25,30	25,30	25,30	849	25,30	21.948	30
02/01/2018	25,30	24,90	24,90	25,30	3.289	24,70	82.494	16
29/12/2017	25,00	24,70	25,00	24,70	1.294	24,90	32.124	14
28/12/2017	25,00	24,60	24,80	24,90	1.324	24,90	32.878	18
27/12/2017	24,90	24,80	24,90	24,90	105	24,90	2.604	3
22/12/2017	24,90	24,20	24,30	24,90	5.592	24,30	138.794	23
21/12/2017	24,30	24,10	24,30	24,30	298	24,30	7.208	11
20/12/2017	24,30	24,10	24,10	24,30	552	24,10	13.383	5
19/12/2017	24,20	24,10	24,20	24,10	206	24,40	4.964	4
18/12/2017	24,50	23,90	24,40	24,40	1.737	24,40	42.238	18
15/12/2017	24,80	24,00	24,00	24,40	1.851	24,20	44.963	26
14/12/2017	24,30	23,90	23,90	24,20	677	23,80	16.312	27
13/12/2017	23,80	23,30	23,30	23,80	1.122	23,30	26.368	7
12/12/2017	23,10	23,10	23,10	23,30	12	23,30	277	2
11/12/2017	23,30	23,20	23,20	23,30	19	23,30	441	3
08/12/2017	23,28	23,11	23,12	23,27	1.665	23,10	38.658	15
07/12/2017	23,11	23,00	23,00	23,10	1.801	23,03	41.594	9
06/12/2017	23,05	22,62	22,63	23,03	3.066	22,70	69.803	12
05/12/2017	23,00	22,70	23,00	22,70	103	23,00	2.339	4
04/12/2017	23,00	23,00	23,00	23,00	130	22,90	2.990	4
01/12/2017	22,93	22,90	22,90	22,90	162	22,89	3.710	5
30/11/2017	23,10	22,80	22,82	22,89	450	22,65	10.286	11
29/11/2017	22,67	22,64	22,66	22,65	70	22,98	1.585	4
28/11/2017	22,98	22,98	22,98	22,98	129	22,76	2.964	1
27/11/2017	22,76	22,65	22,72	22,76	459	23,00	10.426	8
24/11/2017	23,40	23,00	23,00	23,00	286	23,01	6.598	8
23/11/2017	0,00	0,00	0,00	23,01	0	23,01	0	0
22/11/2017	23,24	22,99	23,24	23,01	137	22,70	3.158	7
21/11/2017	22,70	22,70	22,70	22,70	10	23,02	227	2
20/11/2017	0,00	0,00	0,00	23,02	0	23,02	0	0
17/11/2017	23,02	23,02	23,02	23,02	2.000	23,06	46.040	10
16/11/2017	23,06	22,50	22,70	23,06	4.139	23,10	94.960	26
15/11/2017	23,20	22,62	23,02	23,10	4.312	23,02	99.286	43
14/11/2017	23,24	22,53	23,22	23,02	11.195	23,33	257.725	52
13/11/2017	23,33	22,41	22,66	23,33	5.480	22,65	125.126	23
10/11/2017	23,00	22,62	22,63	22,65	15	23,00	339	4
09/11/2017	23,00	23,00	23,00	23,00	1	22,90	23	1
08/11/2017	23,00	22,50	22,53	22,90	16.143	22,95	371.178	18
07/11/2017	23,09	22,57	22,80	22,95	114	22,90	2.597	5
06/11/2017	22,90	22,50	22,64	22,90	1.060	23,08	24.010	15
03/11/2017	23,10	22,50	22,50	23,08	463	23,32	10.500	9
02/11/2017	23,32	23,00	23,15	23,32	34.433	23,18	792.042	15
01/11/2017	23,18	23,08	23,08	23,18	726	23,09	16.774	13
31/10/2017	23,09	22,59	22,99	23,09	763	22,59	17.441	23
30/10/2017	22,70	22,50	22,70	22,59	250	23,09	5.646	9
27/10/2017	23,10	22,90	22,90	23,09	39	23,05	900	3
26/10/2017	23,05	23,05	23,05	23,05	4	22,94	92	2
25/10/2017	22,98	22,56	22,90	22,94	265	22,90	6.068	5
24/10/2017	22,90	22,90	22,90	22,90	707	22,90	16.190	4
23/10/2017	23,01	22,50	22,62	22,90	539	23,34	12.140	14
20/10/2017	23,34	22,80	22,80	23,34	54	23,34	1.233	3
19/10/2017	22,99	22,60	22,68	22,99	959	23,38	21.756	22
18/10/2017	23,45	23,00	23,45	23,38	310	23,37	7.255	10
17/10/2017	0,00	0,00	0,00	23,37	0	23,37	0	0
16/10/2017	23,37	23,00	23,00	23,37	4.657	23,48	107.152	26
13/10/2017	23,50	23,00	23,48	23,48	534	23,00	12.536	7
12/10/2017	23,00	22,98	22,98	23,00	2.331	22,98	53.610	13
11/10/2017	22,98	22,50	22,51	22,98	1.809	22,98	41.067	20
10/10/2017	23,00	22,70	23,00	22,98	291	22,98	6.687	8
09/10/2017	23,00	22,31	22,34	22,98	2.410	22,62	54.464	18
06/10/2017	23,00	22,62	22,85	22,62	2.345	22,90	53.692	27
05/10/2017	23,00	22,90	23,00	22,90	3.468	22,98	79.654	23
04/10/2017	23,00	22,82	23,00	22,98	830	23,00	19.070	23
03/10/2017	23,65	22,92	23,00	23,00	4.154	22,97	96.234	30
02/10/2017	23,00	22,66	22,66	22,97	3.406	23,07	78.255	29
29/09/2017	23,40	23,00	23,30	23,07	1.010	23,00	23.300	12
28/09/2017	23,03	23,00	23,01	23,00	1.272	23,00	29.259	14
27/09/2017	23,15	22,62	22,62	23,00	3.187	22,62	73.209	22
26/09/2017	23,40	22,62	23,40	22,62	2.766	23,05	63.211	52
25/09/2017	23,40	22,70	23,20	23,05	4.611	23,34	106.725	51
22/09/2017	23,40	21,99	22,00	23,34	13.486	21,94	309.020	104
21/09/2017	22,28	20,72	21,78	21,94	701	21,00	15.081	23
20/09/2017	21,05	20,52	20,65	21,00	1.422	20,65	29.748	11
19/09/2017	20,99	20,51	20,51	20,65	40	20,40	825	5
18/09/2017	21,00	20,40	21,00	20,40	1.166	21,06	24.279	22
15/09/2017	21,50	21,06	21,23	21,06	570	21,50	12.079	19
14/09/2017	21,90	21,50	21,79	21,50	592	21,76	12.734	12
13/09/2017	22,18	21,75	22,10	21,76	2.106	21,92	45.975	21
12/09/2017	22,29	21,90	22,29	21,92	200	21,94	4.395	21
11/09/2017	22,30	21,94	21,95	21,94	3.569	21,99	78.820	24
08/09/2017	22,00	21,87	22,00	21,99	626	22,20	13.762	12
07/09/2017	22,49	22,10	22,49	22,20	51.346	22,09	1.140.031	20
06/09/2017	22,47	21,81	22,02	22,09	802	22,40	17.640	12
05/09/2017	22,40	22,20	22,20	22,40	1.074	22,30	23.945	4
04/09/2017	22,30	22,30	22,30	22,30	45	22,30	1.003	1
01/09/2017	22,68	22,20	22,20	22,30	9.182	22,20	205.077	37
31/08/2017	22,20	22,20	22,20	22,20	50	22,20	1.110	1
30/08/2017	22,60	22,20	22,20	22,20	121	22,02	2.686	7
29/08/2017	22,48	22,02	22,05	22,02	1.242	22,02	27.469	15
28/08/2017	22,02	22,02	22,02	22,02	100	22,00	2.202	1
25/08/2017	22,26	22,00	22,02	22,00	343	22,02	7.560	8
24/08/2017	22,10	21,56	21,57	22,02	674	22,06	14.840	11
23/08/2017	22,19	21,61	22,00	22,06	943	22,30	20.694	19
22/08/2017	22,50	22,20	22,20	22,30	397	22,20	8.853	11
21/08/2017	22,58	22,20	22,40	22,20	520	22,50	11.656	14
18/08/2017	0,00	0,00	0,00	22,50	0	22,50	0	0
17/08/2017	22,50	22,20	22,20	22,50	1.073	22,45	23.853	6
16/08/2017	22,45	22,06	22,06	22,45	962	22,06	21.544	10
14/08/2017	22,06	21,78	21,78	22,06	200	21,72	4.368	4
11/08/2017	21,82	21,54	21,82	21,72	1.679	21,47	36.476	17
10/08/2017	22,18	21,47	22,08	21,47	3.233	21,94	70.276	29
09/08/2017	22,34	21,61	22,06	21,94	1.150	22,04	25.232	19
08/08/2017	22,38	22,00	22,00	22,04	367	22,00	8.089	5
07/08/2017	22,00	21,53	21,93	22,00	255	21,93	5.555	7
04/08/2017	22,00	21,90	22,00	21,93	102	22,00	2.240	6
03/08/2017	22,01	22,00	22,01	22,00	192	22,25	4.224	4
02/08/2017	22,60	22,00	22,59	22,25	345	22,28	7.761	14
01/08/2017	0,00	0,00	0,00	22,28	0	22,28	0	0
31/07/2017	22,50	21,81	21,81	22,28	762	22,51	16.949	20
28/07/2017	22,69	22,30	22,68	22,51	1.318	22,50	29.544	19
27/07/2017	22,64	22,30	22,48	22,50	300	22,61	6.717	13
26/07/2017	22,77	22,30	22,57	22,61	757	22,79	16.950	30
25/07/2017	22,80	22,70	22,70	22,79	1.859	22,80	42.230	22
24/07/2017	23,86	22,80	23,86	22,80	6.167	23,75	140.897	97
21/07/2017	23,75	23,30	23,30	23,75	3	23,72	70	2
20/07/2017	23,72	23,09	23,10	23,72	526	23,13	12.178	14
19/07/2017	23,30	23,10	23,30	23,13	785	23,50	18.189	14
18/07/2017	24,00	23,50	23,50	23,50	311	23,50	7.309	11
17/07/2017	23,60	23,21	23,60	23,50	530	23,60	12.449	12
14/07/2017	23,81	23,45	23,79	23,60	1.140	23,90	26.898	19
13/07/2017	23,94	23,35	23,64	23,90	6.061	23,65	143.761	40
12/07/2017	23,70	23,00	23,70	23,65	292	23,70	6.788	22
11/07/2017	23,90	23,50	23,90	23,70	7.408	23,80	174.576	37
10/07/2017	23,89	22,62	22,62	23,80	10.973	22,60	252.210	25
07/07/2017	22,72	22,22	22,22	22,60	1.253	22,40	28.114	29
06/07/2017	22,60	22,30	22,40	22,40	805	22,02	18.084	17
05/07/2017	22,68	21,64	21,64	22,02	7.382	22,00	163.865	85
04/07/2017	22,00	21,86	22,00	22,00	878	22,00	19.302	13
03/07/2017	22,18	21,80	22,18	22,00	895	22,20	19.698	21
30/06/2017	22,25	22,00	22,10	22,20	1.243	22,18	27.593	27
29/06/2017	22,25	21,51	22,18	22,18	805	21,88	17.854	33
28/06/2017	22,20	21,00	21,12	21,88	1.552	21,70	34.015	28
27/06/2017	21,99	21,70	21,98	21,70	91	21,73	1.991	9
26/06/2017	22,09	21,11	22,09	21,73	1.698	21,99	37.327	17
23/06/2017	22,00	21,69	21,69	21,99	3.669	21,80	80.563	43
22/06/2017	21,84	21,40	21,40	21,80	12.374	21,30	269.522	85
21/06/2017	21,36	21,00	21,00	21,30	17.674	21,00	371.776	38
20/06/2017	21,01	20,33	20,33	21,00	24.196	20,68	506.006	53
19/06/2017	20,76	20,50	20,75	20,68	1.414	20,50	29.160	31
16/06/2017	20,99	20,35	20,98	20,50	14.638	20,50	298.278	45
15/06/2017	20,85	20,35	20,80	20,50	2.722	20,60	55.447	13
14/06/2017	20,71	20,60	20,71	20,60	170	20,72	3.507	4
13/06/2017	20,80	20,50	20,52	20,72	548	20,79	11.270	15
12/06/2017	20,80	20,52	20,62	20,79	526	20,60	10.894	13
09/06/2017	20,68	20,54	20,54	20,60	86	20,68	1.777	5
08/06/2017	20,70	20,51	20,53	20,68	483	20,53	9.960	11
07/06/2017	20,85	20,49	20,49	20,53	4.408	20,41	90.495	8
06/06/2017	21,00	20,41	21,00	20,41	666	20,95	13.688	28
02/06/2017	20,95	20,64	20,90	20,95	270	20,97	5.612	12
01/06/2017	21,00	20,41	20,43	20,97	3.801	20,52	79.322	30
31/05/2017	20,72	20,31	20,72	20,52	12.819	20,79	263.180	43
30/05/2017	20,94	20,76	20,90	20,79	2.613	20,96	54.363	24
29/05/2017	21,00	20,80	20,80	20,96	2.628	20,98	54.879	17
26/05/2017	21,00	20,90	20,99	20,98	8.348	20,99	175.242	42
25/05/2017	20,99	20,70	20,75	20,99	2.333	20,75	48.340	23
24/05/2017	21,25	20,46	21,25	20,75	12.775	21,01	268.397	74
23/05/2017	21,02	20,91	20,91	21,01	2.208	20,95	46.326	19
22/05/2017	21,15	20,80	20,80	20,95	27.009	21,15	566.969	59
19/05/2017	21,16	20,90	21,00	21,15	3.571	20,81	74.915	52
18/05/2017	20,90	20,74	20,90	20,81	1.153	20,90	24.055	28
17/05/2017	21,00	20,89	20,92	20,90	903	20,90	18.875	38
16/05/2017	21,30	20,90	20,90	20,90	1.711	21,50	36.105	44
15/05/2017	21,50	21,49	21,49	21,50	545	21,50	11.714	8
12/05/2017	21,50	20,81	21,40	21,50	5.022	21,49	107.730	29
11/05/2017	21,49	21,00	21,20	21,49	5.361	21,19	113.592	44
10/05/2017	21,22	20,83	20,84	21,19	14.727	20,83	312.000	118
09/05/2017	20,99	20,40	20,76	20,83	1.707	20,83	35.170	31
08/05/2017	20,90	20,50	20,51	20,83	2.918	20,51	60.529	47
05/05/2017	20,95	20,42	20,42	20,51	837	20,60	17.169	33
04/05/2017	21,14	20,50	20,75	20,60	1.992	20,74	41.282	61
03/05/2017	21,10	20,70	20,82	20,74	1.138	21,10	23.700	44
02/05/2017	21,20	20,80	21,20	21,10	1.103	21,18	23.218	33
28/04/2017	21,20	20,90	21,17	21,18	2.810	21,12	59.415	38
27/04/2017	21,20	21,01	21,04	21,12	5.209	21,05	109.945	42
26/04/2017	21,48	21,01	21,48	21,05	2.512	21,30	53.303	42
25/04/2017	21,55	21,01	21,50	21,30	34.569	20,51	741.964	224
24/04/2017	20,76	20,50	20,75	20,51	2.208	20,50	45.444	19
21/04/2017	20,61	20,50	20,51	20,50	341	20,55	7.005	9
20/04/2017	20,60	20,40	20,50	20,55	1.806	20,56	37.072	12
19/04/2017	20,78	20,01	20,01	20,56	252	20,50	5.162	13
18/04/2017	21,00	20,50	20,90	20,50	1.026	20,87	21.340	9
13/04/2017	20,88	19,72	19,72	20,87	1.204	20,64	24.774	39
12/04/2017	20,84	20,59	20,60	20,64	2.850	20,55	58.784	33
11/04/2017	20,55	20,00	20,00	20,55	654	19,99	13.287	7
10/04/2017	20,00	19,90	19,94	19,99	561	20,00	11.212	5
07/04/2017	20,00	19,99	19,99	20,00	561	20,00	11.219	7
06/04/2017	20,00	19,99	19,99	20,00	1.100	19,85	21.998	13
05/04/2017	19,85	19,60	19,60	19,85	560	19,50	11.088	4
04/04/2017	19,80	19,50	19,50	19,50	451	19,93	8.794	4
03/04/2017	20,00	19,51	19,99	19,93	58	19,80	1.156	3
31/03/2017	0,00	0,00	0,00	19,80	0	19,80	0	0
30/03/2017	19,95	19,61	19,92	19,80	568	19,60	11.228	16
29/03/2017	19,60	19,60	19,60	19,60	233	19,70	4.566	4
28/03/2017	19,85	19,40	19,85	19,70	2.816	19,75	55.528	9
27/03/2017	20,13	19,75	20,13	19,75	635	19,94	12.673	14
24/03/2017	20,00	19,70	19,70	19,94	5.282	19,60	104.410	32
23/03/2017	19,60	19,30	19,30	19,60	1.366	19,23	26.561	29
22/03/2017	19,28	19,20	19,20	19,23	140	19,48	2.692	2
21/03/2017	19,50	18,92	18,92	19,48	1.203	18,92	23.419	25
20/03/2017	18,95	18,92	18,92	18,92	656	19,20	12.423	7
17/03/2017	19,37	18,71	18,71	19,20	92	19,06	1.744	11
16/03/2017	19,06	18,97	18,98	19,06	51	18,95	968	7
15/03/2017	19,40	18,95	19,05	18,95	139	19,37	2.643	10
14/03/2017	19,54	19,00	19,02	19,37	3.939	19,17	76.036	26
13/03/2017	19,47	19,02	19,46	19,17	205	19,34	3.928	8
10/03/2017	19,38	19,00	19,00	19,34	230	18,97	4.447	9
09/03/2017	19,35	18,97	19,25	18,97	681	19,26	12.990	18
08/03/2017	19,26	18,77	18,80	19,26	162	18,80	3.055	10
07/03/2017	19,17	18,80	18,97	18,80	1.696	18,65	32.181	18
06/03/2017	18,99	18,65	18,65	18,65	72	18,99	1.354	11
03/03/2017	18,99	18,65	18,94	18,99	474	18,50	8.973	16
02/03/2017	18,91	18,50	18,90	18,50	208	18,89	3.930	7
01/03/2017	19,16	18,84	19,16	18,89	280	18,75	5.288	7
28/02/2017	0,00	0,00	0,00	18,75	0	18,75	0	0
24/02/2017	18,99	18,30	18,99	18,75	320	18,79	5.890	16
23/02/2017	18,79	18,40	18,42	18,79	434	18,80	8.003	12
22/02/2017	19,10	18,80	19,10	18,80	126	18,89	2.369	3
21/02/2017	18,97	18,63	18,63	18,89	342	19,06	6.448	10
20/02/2017	19,06	18,45	18,80	19,06	304	19,16	5.664	10
17/02/2017	19,16	19,16	19,16	19,16	1	19,00	19	1
16/02/2017	19,00	18,42	18,64	19,00	666	18,43	12.436	20
15/02/2017	19,10	18,41	19,10	18,43	178	18,70	3.293	14
14/02/2017	0,00	0,00	0,00	18,70	0	18,70	0	0
13/02/2017	18,70	18,41	18,41	18,70	519	18,70	9.703	5
10/02/2017	19,10	18,53	19,10	18,70	423	18,88	8.041	13
09/02/2017	19,10	18,44	19,10	18,88	33	18,99	614	8
08/02/2017	19,10	18,98	19,10	18,99	71	18,95	1.348	4
07/02/2017	18,95	18,50	18,70	18,95	807	19,00	15.026	22
06/02/2017	19,47	19,00	19,00	19,00	749	19,00	14.234	20
03/02/2017	19,00	18,99	18,99	19,00	125	19,05	2.374	4
02/02/2017	19,48	19,00	19,48	19,05	121	19,09	2.305	6
01/02/2017	19,29	19,09	19,25	19,09	206	19,49	3.947	11
31/01/2017	19,49	19,49	19,49	19,49	1	18,60	19	1
30/01/2017	19,58	18,60	19,58	18,60	224	18,96	4.174	15
27/01/2017	19,34	18,69	19,34	18,96	1.296	19,60	24.391	54
26/01/2017	19,60	19,60	19,60	19,60	1	19,22	19	1
25/01/2017	19,22	18,76	18,80	19,22	428	19,30	8.166	18
24/01/2017	19,30	19,30	19,30	19,30	15	19,34	289	1
23/01/2017	19,55	18,61	19,31	19,34	225	19,31	4.256	18
20/01/2017	19,32	19,29	19,32	19,31	336	19,35	6.484	7
19/01/2017	19,40	19,00	19,00	19,35	42	19,25	798	3
18/01/2017	19,34	19,25	19,34	19,25	9	19,00	173	5
17/01/2017	19,50	19,00	19,50	19,00	755	19,20	14.469	23
16/01/2017	19,29	18,51	18,94	19,20	603	18,94	11.408	43
13/01/2017	19,56	18,68	19,30	18,94	4.505	19,57	85.377	73
12/01/2017	19,57	19,00	19,00	19,57	3.404	19,00	65.373	82
11/01/2017	19,20	18,60	18,95	19,00	6.638	18,46	125.302	87
10/01/2017	18,76	17,80	17,80	18,46	14.938	17,80	271.530	192
09/01/2017	17,80	17,70	17,80	17,80	4.639	17,66	82.564	43
05/01/2017	17,75	17,66	17,75	17,66	275	17,70	4.876	5
04/01/2017	17,80	17,63	17,80	17,70	1.150	17,80	20.354	14
03/01/2017	17,90	17,65	17,65	17,80	1.712	17,69	30.482	15
02/01/2017	17,70	17,55	17,60	17,69	237	17,55	4.181	6

Realtime ΓΔ	3,95 0,28% 1.401,58
Τζίρος	97.06 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5969.34	0.3468%
DAX	19322.59	0.9214%
SXXP	508.47	1.18%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.0425
EUR/CHF	0.9324
USD/ZAR	18.2173
Όλες οι Ισοτιμίες

BTC/USD	97744.5
Χρυσός	2716.15

Αγορές

Premium Services

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

TV