Χρηματιστήριο \

ΟΠΑΠ Α.Ε. (ΚΟ)

ΟΠΑΠ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Τυχερά Παιχνίδια
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΤΑ FTSED ATHEX_ESG FTSE_CD
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΟΠΑΠ

ΟΠΑΠ Α.Ε. (ΚΟ)

15.3000

0.2700 1.7964%

21/11/2024 , 17:25 Πρ. Κλείσιμο 15.0300

Χαμηλό Υψηλό

15,05 15,44

Χαμ. 52 εβδ. Υψ. 52 εβδ.

14,50 17,31

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
20/11/2024	15,19	14,85	14,85	15,03	572.226	14,85	8.611.131	1.870
19/11/2024	15,07	14,67	15,07	14,85	395.592	14,98	5.866.827	2.024
18/11/2024	15,14	14,91	15,14	14,98	214.428	15,14	3.210.675	1.237
15/11/2024	15,14	14,92	15,00	15,14	348.807	15,09	5.234.900	1.501
14/11/2024	15,31	14,98	15,07	15,09	641.004	15,00	9.655.243	1.919
13/11/2024	15,15	14,97	15,10	15,00	532.193	15,10	7.997.317	1.503
12/11/2024	15,15	15,07	15,10	15,10	656.055	15,13	9.916.445	1.982
11/11/2024	15,24	15,06	15,06	15,13	430.451	15,06	6.524.729	1.701
08/11/2024	15,11	15,00	15,10	15,06	206.393	15,10	3.108.428	983
07/11/2024	15,20	15,02	15,10	15,10	589.818	15,10	8.903.217	1.218
06/11/2024	15,39	15,10	15,34	15,10	247.893	15,28	3.763.721	1.299
05/11/2024	15,31	15,10	15,25	15,28	251.107	15,25	3.826.467	1.234
04/11/2024	15,35	15,19	15,35	15,25	270.603	15,69	4.129.374	1.488
01/11/2024	15,81	15,68	15,75	15,69	380.562	15,68	5.987.206	1.407
31/10/2024	15,84	15,60	15,60	15,68	457.053	15,52	7.183.516	1.382
30/10/2024	15,83	15,52	15,78	15,52	290.373	15,78	4.545.044	1.574
29/10/2024	15,90	15,67	15,88	15,78	387.306	15,67	6.103.001	1.955
25/10/2024	15,85	15,60	15,77	15,67	575.327	15,73	9.018.787	1.817
24/10/2024	15,87	15,72	15,76	15,73	291.298	15,76	4.590.792	1.410
23/10/2024	15,95	15,76	15,92	15,76	305.190	15,83	4.831.477	1.462
22/10/2024	16,03	15,81	16,00	15,83	497.909	16,00	7.904.185	2.002
21/10/2024	16,08	15,91	16,00	16,00	348.166	15,95	5.571.656	1.241
18/10/2024	16,02	15,84	15,92	15,95	147.191	15,84	2.351.757	791
17/10/2024	16,04	15,84	15,91	15,84	158.817	15,98	2.529.056	1.058
16/10/2024	15,98	15,78	15,78	15,98	106.959	15,75	1.702.114	648
15/10/2024	15,84	15,64	15,73	15,75	393.936	15,73	6.194.185	1.743
14/10/2024	15,89	15,73	15,85	15,73	166.644	15,78	2.634.290	663
11/10/2024	15,90	15,78	15,88	15,78	188.235	15,81	2.981.151	889
10/10/2024	15,97	15,81	15,92	15,81	217.385	15,90	3.448.292	963
09/10/2024	15,99	15,82	15,82	15,90	266.505	15,82	4.244.587	1.000
08/10/2024	15,99	15,82	15,95	15,82	257.623	15,97	4.094.677	1.196
07/10/2024	16,08	15,95	16,06	15,97	186.381	16,06	2.978.351	846
04/10/2024	16,06	15,71	15,71	16,06	343.633	15,71	5.479.527	1.332
03/10/2024	15,79	15,64	15,68	15,71	351.488	15,68	5.521.168	1.814
02/10/2024	15,89	15,62	15,87	15,68	461.218	15,91	7.272.513	1.910
01/10/2024	16,09	15,91	15,96	15,91	336.240	15,96	5.370.022	1.089
30/09/2024	16,10	15,93	16,00	15,96	608.556	15,98	9.734.261	1.595
27/09/2024	16,10	15,93	16,00	15,98	485.654	16,00	7.774.070	1.350
26/09/2024	16,10	15,92	15,92	16,00	383.929	15,96	6.145.682	1.747
25/09/2024	16,06	15,89	15,93	15,96	394.809	15,93	6.301.454	1.387
24/09/2024	16,05	15,89	15,89	15,93	290.951	15,87	4.646.191	1.363
23/09/2024	15,94	15,83	15,87	15,87	372.307	15,87	5.915.483	1.092
20/09/2024	16,00	15,80	15,80	15,87	408.582	15,82	6.497.150	1.086
19/09/2024	15,95	15,81	15,90	15,82	308.990	15,90	4.894.906	1.511
18/09/2024	15,99	15,84	15,91	15,90	168.061	15,85	2.676.698	1.060
17/09/2024	15,95	15,81	15,94	15,85	269.473	15,95	4.275.241	1.302
16/09/2024	16,02	15,80	16,00	15,95	165.759	16,00	2.637.003	831
13/09/2024	16,00	15,79	15,86	16,00	204.633	15,63	3.255.348	1.053
12/09/2024	15,90	15,56	15,81	15,63	328.461	15,59	5.174.129	1.433
11/09/2024	15,99	15,59	15,85	15,59	441.181	15,85	6.942.499	1.931
10/09/2024	16,08	15,85	16,08	15,85	214.980	15,98	3.427.121	869
09/09/2024	16,06	15,96	15,98	15,98	204.198	15,98	3.267.687	1.243
06/09/2024	16,01	15,89	16,00	15,98	275.174	16,00	4.394.620	1.050
05/09/2024	16,15	15,91	16,15	16,00	210.745	16,09	3.376.046	1.382
04/09/2024	16,10	15,94	16,10	16,09	155.314	16,10	2.488.059	1.040
03/09/2024	16,18	16,00	16,15	16,10	337.532	16,15	5.431.556	661
02/09/2024	16,15	15,64	15,64	16,15	255.412	15,64	4.085.718	1.147
30/08/2024	15,94	15,64	15,89	15,64	954.345	15,96	14.963.677	2.766
29/08/2024	16,00	15,81	15,81	15,96	246.718	15,81	3.931.004	1.540
28/08/2024	16,08	15,81	16,07	15,81	311.677	16,10	4.965.448	1.505
27/08/2024	16,14	15,95	16,12	16,10	360.559	16,12	5.777.716	2.061
26/08/2024	16,16	16,03	16,11	16,12	269.003	16,15	4.331.375	1.134
23/08/2024	16,20	16,06	16,20	16,15	224.064	16,19	3.614.792	1.147
22/08/2024	16,19	15,97	15,97	16,19	167.144	16,10	2.694.216	1.232
21/08/2024	16,10	15,98	16,06	16,10	217.775	16,10	3.497.804	1.014
20/08/2024	16,10	15,95	16,05	16,10	174.914	16,09	2.807.024	1.456
19/08/2024	16,10	15,95	16,10	16,09	118.456	16,10	1.898.115	750
16/08/2024	16,10	15,91	15,91	16,10	274.578	15,97	4.400.346	1.392
14/08/2024	15,97	15,66	15,75	15,97	228.417	15,72	3.627.117	1.230
13/08/2024	15,74	15,44	15,53	15,72	155.004	15,53	2.425.812	980
12/08/2024	15,69	15,53	15,60	15,53	175.731	15,57	2.741.069	1.144
09/08/2024	15,68	15,54	15,64	15,57	129.394	15,61	2.019.320	934
08/08/2024	15,64	15,40	15,50	15,61	308.791	15,42	4.806.589	1.605
07/08/2024	15,64	15,22	15,24	15,42	585.580	15,06	9.073.435	3.168
06/08/2024	15,48	14,90	14,90	15,06	543.239	14,82	8.222.153	3.006
05/08/2024	15,09	14,56	15,00	14,82	700.791	15,70	10.407.661	3.651
02/08/2024	15,89	15,51	15,89	15,70	471.339	15,95	7.408.647	2.525
01/08/2024	16,08	15,91	16,00	15,95	203.090	16,11	3.244.095	1.599
31/07/2024	16,11	15,89	15,91	16,11	372.934	15,94	5.981.257	1.536
30/07/2024	16,06	15,90	16,04	15,94	492.590	16,04	7.858.320	1.227
29/07/2024	16,04	15,89	15,98	16,04	112.598	15,98	1.801.568	820
26/07/2024	16,02	15,79	15,87	15,98	391.442	15,87	6.247.643	767
25/07/2024	15,96	15,62	15,96	15,87	475.328	15,96	7.518.573	1.441
24/07/2024	16,00	15,74	16,00	15,96	344.668	16,03	5.473.895	1.328
23/07/2024	16,10	15,95	16,10	16,03	232.041	16,01	3.716.180	1.562
22/07/2024	16,01	15,80	15,88	16,01	291.461	15,81	4.645.415	1.938
19/07/2024	15,81	15,60	15,70	15,81	241.910	15,75	3.807.105	1.279
18/07/2024	15,87	15,61	15,80	15,75	319.929	15,80	5.029.968	1.170
17/07/2024	15,80	15,51	15,58	15,80	316.467	15,60	4.973.334	1.419
16/07/2024	15,70	15,45	15,60	15,60	1.153.249	15,60	17.929.668	1.325
15/07/2024	15,90	15,60	15,70	15,60	290.817	15,70	4.557.833	1.504
12/07/2024	15,79	15,50	15,58	15,70	364.475	15,58	5.705.965	2.100
11/07/2024	15,58	15,17	15,18	15,58	332.407	15,21	5.145.043	1.849
10/07/2024	15,40	15,16	15,40	15,21	237.124	15,40	3.612.794	1.419
09/07/2024	15,40	14,90	14,90	15,40	428.205	15,00	6.530.954	2.817
08/07/2024	15,10	14,86	15,00	15,00	361.505	15,04	5.419.167	1.525
05/07/2024	15,05	14,95	14,98	15,04	181.281	14,95	2.720.165	851
04/07/2024	14,96	14,80	14,80	14,95	200.889	14,80	2.995.823	1.218
03/07/2024	14,84	14,74	14,74	14,80	144.483	14,67	2.137.819	1.098
02/07/2024	14,90	14,67	14,74	14,67	193.436	14,74	2.853.547	1.057
01/07/2024	14,80	14,64	14,64	14,74	153.859	14,64	2.270.186	982
28/06/2024	14,94	14,64	14,88	14,64	354.428	14,79	5.223.962	1.826
27/06/2024	14,91	14,79	14,90	14,79	244.686	14,90	3.634.903	1.156
26/06/2024	14,90	14,40	14,40	14,90	548.433	14,47	8.063.441	2.071
21/06/2024	14,68	14,50	14,60	14,56	744.008	14,60	10.841.570	1.459
20/06/2024	14,79	14,60	14,70	14,60	314.863	14,72	4.611.496	1.702
19/06/2024	14,84	14,65	14,75	14,72	198.812	14,75	2.925.501	1.204
17/06/2024	14,99	14,76	14,99	14,80	174.159	14,83	2.583.420	1.125
14/06/2024	14,99	14,71	14,92	14,83	319.216	14,92	4.737.220	1.505
13/06/2024	14,95	14,70	14,70	14,92	264.879	14,70	3.945.365	1.373
12/06/2024	14,97	14,70	14,86	14,70	296.318	14,71	4.382.643	1.634
11/06/2024	15,08	14,70	15,02	14,71	414.246	14,92	6.130.419	2.268
10/06/2024	15,03	14,63	14,80	14,92	315.959	14,90	4.691.370	1.692
07/06/2024	15,10	14,90	15,00	14,90	131.438	15,00	1.970.708	967
06/06/2024	15,25	14,98	15,17	15,00	261.746	15,13	3.943.894	1.420
05/06/2024	15,13	14,60	14,61	15,13	813.746	14,54	12.142.202	3.074
04/06/2024	14,86	14,50	14,83	14,54	938.126	14,88	13.704.289	5.016
03/06/2024	14,94	14,65	14,65	14,88	261.386	14,65	3.881.006	1.571
31/05/2024	14,93	14,65	14,85	14,65	1.345.039	14,72	19.751.821	2.398
30/05/2024	15,11	14,72	14,94	14,72	522.630	14,81	7.752.899	2.493
29/05/2024	14,98	14,73	14,90	14,81	364.541	14,78	5.418.998	1.861
28/05/2024	15,10	14,78	15,08	14,78	557.316	15,02	8.300.419	2.745
27/05/2024	15,32	15,02	15,12	15,02	253.981	15,08	3.847.850	1.448
24/05/2024	15,20	14,90	14,90	15,08	320.301	14,95	4.841.119	1.371
23/05/2024	15,16	14,95	14,95	14,95	498.158	14,88	7.485.019	2.393
22/05/2024	15,26	14,88	15,20	14,88	957.356	15,18	14.352.002	4.826
21/05/2024	15,50	15,18	15,40	15,18	666.497	15,35	10.186.458	2.949
20/05/2024	15,51	15,30	15,30	15,35	325.657	15,30	5.015.857	1.988
17/05/2024	15,66	15,30	15,66	15,30	414.971	15,54	6.410.021	2.217
16/05/2024	15,68	15,41	15,54	15,54	303.421	15,54	4.712.553	1.645
15/05/2024	15,67	15,53	15,60	15,54	226.078	15,50	3.524.733	1.197
14/05/2024	15,61	15,40	15,41	15,50	475.731	15,42	7.369.527	2.190
13/05/2024	15,48	15,39	15,46	15,42	413.756	15,41	6.385.860	1.844
09/05/2024	15,64	15,53	15,57	15,53	490.267	15,57	7.639.289	2.609
08/05/2024	15,70	15,50	15,50	15,57	1.244.839	15,50	19.383.189	5.013
02/05/2024	15,74	15,50	15,61	15,50	848.749	15,61	13.220.906	3.306
30/04/2024	15,89	15,61	15,88	15,61	565.811	15,85	8.889.386	3.008
29/04/2024	16,00	15,85	16,00	15,85	657.230	16,42	10.460.095	3.130
26/04/2024	16,59	16,42	16,43	16,42	389.781	16,28	6.427.173	2.157
25/04/2024	16,65	16,28	16,64	16,28	391.239	16,58	6.434.150	2.212
24/04/2024	16,77	16,58	16,74	16,58	286.239	16,65	4.774.386	1.714
23/04/2024	16,75	16,64	16,64	16,65	528.721	16,64	8.827.650	1.703
22/04/2024	16,70	16,43	16,43	16,64	301.425	16,43	5.017.681	1.750
19/04/2024	16,55	16,08	16,08	16,43	428.821	16,15	7.012.629	2.378
18/04/2024	16,28	16,15	16,18	16,15	282.094	16,09	4.567.753	977
17/04/2024	16,32	16,09	16,20	16,09	397.643	16,09	6.439.322	1.520
16/04/2024	16,26	16,09	16,22	16,09	402.537	16,22	6.502.362	1.753
15/04/2024	16,37	16,11	16,17	16,22	472.726	16,30	7.668.489	2.058
12/04/2024	16,45	16,23	16,23	16,30	150.195	16,23	2.456.130	959
11/04/2024	16,35	16,15	16,27	16,23	136.412	16,19	2.217.964	886
10/04/2024	16,40	16,19	16,34	16,19	205.763	16,19	3.342.733	1.123
09/04/2024	16,39	16,13	16,20	16,19	277.257	16,11	4.497.861	1.408
08/04/2024	16,38	16,11	16,18	16,11	254.056	16,18	4.113.775	1.659
05/04/2024	16,27	16,10	16,19	16,18	294.004	16,19	4.757.809	1.710
04/04/2024	16,40	16,16	16,20	16,19	269.397	16,12	4.372.941	1.663
03/04/2024	16,50	16,12	16,50	16,12	408.953	16,31	6.650.440	2.644
02/04/2024	16,71	16,29	16,68	16,31	306.947	16,68	5.046.260	2.256
28/03/2024	16,80	16,28	16,31	16,68	371.848	16,26	6.189.678	2.035
27/03/2024	16,51	16,25	16,25	16,26	384.941	16,25	6.296.450	1.599
26/03/2024	16,55	16,25	16,36	16,25	359.657	16,49	5.888.849	2.106
22/03/2024	16,65	16,41	16,57	16,49	233.910	16,48	3.861.914	1.648
21/03/2024	16,75	16,48	16,58	16,48	214.411	16,58	3.554.974	1.331
20/03/2024	16,67	16,22	16,22	16,58	284.639	16,22	4.696.465	1.715
19/03/2024	16,90	16,22	16,78	16,22	525.531	16,82	8.661.038	3.043
14/03/2024	17,04	16,72	16,94	16,85	560.637	16,80	9.439.239	2.906
13/03/2024	17,10	16,80	16,96	16,80	338.255	16,70	5.734.892	2.353
12/03/2024	17,07	16,70	17,00	16,70	330.904	16,77	5.576.181	2.390
11/03/2024	17,12	16,77	17,12	16,77	350.867	17,05	5.918.166	2.180
08/03/2024	17,10	16,80	17,00	17,05	130.004	17,10	2.213.309	1.038
06/03/2024	17,16	16,62	16,95	16,76	442.212	17,03	7.443.658	2.414
05/03/2024	17,35	16,91	17,31	17,03	306.116	17,31	5.220.212	2.069
04/03/2024	17,31	17,00	17,10	17,31	343.745	17,10	5.927.783	1.989
01/03/2024	17,10	16,80	16,87	17,10	226.472	16,87	3.851.295	1.222
29/02/2024	16,88	16,69	16,73	16,87	588.484	16,82	9.909.937	1.916
28/02/2024	16,94	16,60	16,94	16,82	272.666	16,90	4.566.477	1.915
27/02/2024	16,94	16,48	16,55	16,90	392.417	16,55	6.581.448	2.009
26/02/2024	16,55	16,20	16,20	16,55	259.701	16,14	4.264.582	1.506
23/02/2024	16,25	16,10	16,12	16,14	291.142	16,12	4.710.324	1.012
22/02/2024	16,30	16,12	16,14	16,12	174.093	16,16	2.821.490	930
21/02/2024	16,32	16,10	16,20	16,16	294.811	16,18	4.773.806	1.377
20/02/2024	16,41	16,18	16,36	16,18	366.620	16,45	5.961.715	1.879
19/02/2024	16,50	16,22	16,30	16,45	161.004	16,31	2.634.560	871
16/02/2024	16,41	16,00	16,04	16,31	423.435	16,04	6.882.848	1.777
14/02/2024	16,48	16,15	16,15	16,31	204.911	16,33	3.350.403	1.175
13/02/2024	16,53	16,33	16,47	16,33	185.982	16,59	3.057.744	1.263
12/02/2024	16,63	16,45	16,49	16,59	186.344	16,45	3.086.411	1.295
09/02/2024	16,53	16,38	16,46	16,45	222.550	16,35	3.667.227	1.544
07/02/2024	16,55	16,32	16,40	16,42	319.149	16,48	5.240.052	1.785
06/02/2024	16,50	16,20	16,50	16,48	1.304.754	16,50	21.485.779	1.194
05/02/2024	16,50	16,29	16,35	16,50	210.425	16,35	3.459.121	1.025
02/02/2024	16,35	16,10	16,21	16,35	227.318	16,21	3.699.101	1.072
01/02/2024	16,28	16,02	16,02	16,21	235.250	16,02	3.797.979	1.350
31/01/2024	16,24	16,02	16,16	16,02	255.810	16,10	4.118.288	870
30/01/2024	16,21	16,00	16,13	16,10	263.084	16,20	4.236.307	1.358
29/01/2024	16,20	15,98	16,04	16,20	224.502	16,20	3.602.058	880
26/01/2024	16,27	16,03	16,03	16,20	143.523	16,18	2.322.737	728
25/01/2024	16,36	16,13	16,36	16,18	259.413	16,32	4.204.005	1.137
24/01/2024	16,32	16,01	16,01	16,32	256.077	15,99	4.157.814	1.095
23/01/2024	16,20	15,89	16,08	15,99	182.547	16,06	2.936.772	997
22/01/2024	16,06	15,85	15,85	16,06	169.343	15,91	2.709.979	935
19/01/2024	15,98	15,84	15,95	15,91	182.834	15,90	2.909.326	707
18/01/2024	16,05	15,83	15,96	15,90	198.911	15,95	3.170.803	881
16/01/2024	15,93	15,70	15,77	15,71	183.878	15,85	2.909.441	890
15/01/2024	15,95	15,65	15,65	15,85	279.536	15,65	4.436.526	1.179
12/01/2024	16,00	15,65	16,00	15,65	476.546	15,95	7.530.019	1.788
11/01/2024	16,04	15,72	15,85	15,95	435.064	15,85	6.923.811	1.737
10/01/2024	15,88	15,69	15,72	15,85	433.840	15,82	6.857.214	1.426
09/01/2024	15,99	15,73	15,90	15,82	326.679	15,89	5.172.208	1.659
08/01/2024	15,89	15,56	15,77	15,89	241.483	15,64	3.802.191	1.177
05/01/2024	15,80	15,40	15,80	15,64	368.617	15,76	5.741.892	2.025
04/01/2024	15,81	15,52	15,52	15,76	279.072	15,61	4.384.195	1.616
03/01/2024	15,62	15,40	15,55	15,61	257.193	15,55	4.000.535	1.196
02/01/2024	15,55	15,32	15,32	15,55	278.863	15,37	4.318.921	1.413
29/12/2023	15,40	15,27	15,27	15,37	150.282	15,32	2.305.661	761
27/12/2023	15,44	15,28	15,28	15,42	310.071	15,28	4.767.310	1.628
22/12/2023	15,45	15,28	15,40	15,28	262.336	15,45	4.031.121	1.157
21/12/2023	15,48	15,35	15,45	15,45	151.003	15,46	2.328.880	874
20/12/2023	15,47	15,23	15,25	15,46	254.595	15,25	3.911.137	1.464
19/12/2023	15,29	15,06	15,06	15,25	407.650	15,06	6.213.787	1.652
18/12/2023	15,20	15,02	15,14	15,06	791.159	15,12	11.944.995	1.560
15/12/2023	15,12	14,97	15,06	15,12	1.170.906	15,02	17.659.214	1.720
14/12/2023	15,07	14,90	15,03	15,02	532.591	14,90	7.993.401	2.648
13/12/2023	14,98	14,72	14,72	14,90	337.627	14,61	5.026.855	2.374
12/12/2023	14,75	14,60	14,64	14,61	328.451	14,60	4.813.897	1.596
11/12/2023	14,87	14,60	14,87	14,60	288.060	14,86	4.237.555	1.602
08/12/2023	14,86	14,64	14,66	14,86	192.901	14,57	2.848.256	1.130
07/12/2023	14,77	14,57	14,63	14,57	291.997	14,57	4.275.288	1.508
06/12/2023	14,97	14,57	14,97	14,57	311.856	14,97	4.584.860	1.325
05/12/2023	14,97	14,67	14,76	14,97	218.528	14,76	3.233.959	1.204
04/12/2023	15,05	14,64	15,04	14,76	406.991	14,85	5.997.769	1.774
01/12/2023	14,96	14,70	14,80	14,85	297.471	14,70	4.399.279	1.363
30/11/2023	14,88	14,68	14,88	14,70	928.036	14,78	13.658.171	1.763
29/11/2023	14,83	14,57	14,69	14,78	526.120	14,69	7.737.744	2.195
28/11/2023	14,87	14,61	14,82	14,69	375.371	14,81	5.522.656	1.896
27/11/2023	14,81	14,45	14,60	14,81	395.218	14,50	5.798.377	1.392
24/11/2023	14,68	14,50	14,58	14,50	243.992	14,58	3.552.934	1.358
23/11/2023	14,73	14,51	14,60	14,58	386.200	14,60	5.640.839	1.416
22/11/2023	14,70	14,51	14,51	14,60	442.727	14,51	6.458.999	2.579
21/11/2023	14,90	14,51	14,86	14,51	710.872	14,62	10.372.932	3.362
20/11/2023	14,94	14,62	14,75	14,62	561.746	14,75	8.291.972	2.541
17/11/2023	15,07	14,75	15,04	14,75	975.447	15,07	14.511.864	4.449
16/11/2023	15,18	15,01	15,10	15,07	487.000	15,06	7.355.045	2.214
15/11/2023	15,10	14,90	14,98	15,06	554.151	14,90	8.319.868	2.159
14/11/2023	15,08	14,84	14,90	14,90	599.485	14,90	8.977.313	2.676
13/11/2023	15,40	14,88	15,39	14,90	707.216	15,39	10.656.074	2.936
10/11/2023	15,45	15,12	15,45	15,39	302.886	15,45	4.622.580	1.895
09/11/2023	15,53	15,35	15,45	15,45	305.297	15,45	4.714.264	1.811
08/11/2023	15,58	15,24	15,30	15,45	269.059	15,30	4.148.508	1.303
07/11/2023	15,49	15,25	15,48	15,30	351.740	15,50	5.402.440	1.687
06/11/2023	15,54	15,27	15,50	15,50	577.930	15,45	8.918.656	2.640
03/11/2023	15,62	15,42	15,57	15,45	808.641	15,51	12.539.571	3.495
02/11/2023	15,51	15,20	15,22	15,51	867.092	16,08	13.346.688	4.320
01/11/2023	16,25	15,91	16,00	16,08	609.558	16,00	9.828.695	3.183
31/10/2023	16,03	15,54	15,55	16,00	1.026.260	15,42	16.322.224	4.100
30/10/2023	15,56	15,30	15,33	15,42	500.431	15,20	7.702.516	2.502
27/10/2023	15,47	15,16	15,35	15,20	658.494	15,37	10.060.692	3.222
26/10/2023	15,56	15,21	15,32	15,37	647.453	15,32	9.955.911	2.817
25/10/2023	15,71	15,32	15,52	15,32	469.894	15,40	7.298.275	2.678
24/10/2023	15,50	15,07	15,07	15,40	862.555	15,07	13.075.060	2.285
23/10/2023	15,34	15,07	15,19	15,07	348.826	15,05	5.285.738	1.797
20/10/2023	15,30	15,05	15,15	15,05	1.098.232	15,16	16.603.956	2.589
19/10/2023	15,39	15,16	15,34	15,16	544.165	15,34	8.298.015	1.946
18/10/2023	15,36	15,25	15,25	15,34	670.405	15,30	10.265.677	1.903
17/10/2023	15,45	15,24	15,30	15,30	474.189	15,23	7.260.868	1.900
16/10/2023	15,47	15,19	15,40	15,23	460.851	15,40	7.039.384	1.899
13/10/2023	15,67	15,40	15,50	15,40	360.275	15,46	5.590.509	1.640
12/10/2023	15,55	15,28	15,28	15,46	833.231	15,28	12.848.250	3.748
11/10/2023	15,41	15,10	15,10	15,28	591.292	15,15	9.038.752	3.015
10/10/2023	15,35	15,00	15,00	15,15	495.959	14,92	7.551.226	2.993
09/10/2023	15,25	14,92	14,99	14,92	443.750	15,10	6.664.158	2.738
05/10/2023	15,50	15,26	15,27	15,26	356.861	15,27	5.476.207	1.814
04/10/2023	15,71	15,27	15,45	15,27	643.182	15,45	9.912.355	2.864
03/10/2023	15,84	15,45	15,60	15,45	333.364	15,60	5.200.547	2.555
02/10/2023	15,90	15,60	15,85	15,60	173.783	15,86	2.730.505	1.123
29/09/2023	16,06	15,55	15,67	15,86	476.259	15,51	7.531.667	2.293
28/09/2023	15,92	15,51	15,85	15,51	272.275	15,80	4.261.928	1.982
27/09/2023	16,17	15,79	15,98	15,80	389.833	15,98	6.224.351	2.161
21/09/2023	15,91	15,61	15,77	15,61	324.707	15,77	5.108.598	2.274
20/09/2023	16,28	15,77	16,15	15,77	404.577	16,15	6.457.385	2.314
19/09/2023	16,36	16,15	16,30	16,15	270.128	16,30	4.385.961	1.182
18/09/2023	16,41	16,20	16,37	16,30	388.312	16,20	6.330.747	1.903
14/09/2023	16,14	15,99	16,07	16,00	548.001	16,16	8.795.468	3.364
13/09/2023	16,43	16,10	16,40	16,16	391.632	16,33	6.344.520	3.012
12/09/2023	16,53	16,22	16,50	16,33	318.588	16,51	5.217.962	2.685
11/09/2023	16,67	16,37	16,60	16,51	381.017	16,31	6.308.191	3.198
08/09/2023	16,37	16,00	16,09	16,31	411.291	16,09	6.661.510	2.782
07/09/2023	16,40	16,02	16,40	16,09	527.957	16,31	8.568.546	3.021
06/09/2023	16,52	16,18	16,40	16,31	533.545	16,40	8.735.995	3.209
05/09/2023	16,69	15,91	16,03	16,40	737.151	15,62	11.962.370	3.956
04/09/2023	16,05	15,62	16,05	15,62	232.349	15,90	3.661.352	2.051
31/08/2023	16,16	15,58	15,90	15,58	1.203.456	15,90	18.848.360	3.788
30/08/2023	16,03	15,75	15,80	15,90	556.591	15,70	8.875.827	3.853
29/08/2023	15,92	15,43	15,50	15,70	480.408	15,49	7.563.278	3.273
28/08/2023	15,60	15,14	15,20	15,49	324.513	15,15	5.019.873	2.969
25/08/2023	15,20	15,09	15,10	15,15	190.531	15,10	2.887.078	1.669
24/08/2023	15,31	15,10	15,15	15,10	302.859	15,15	4.594.471	1.784
22/08/2023	15,58	15,29	15,39	15,32	170.405	15,24	2.626.552	1.984
21/08/2023	15,52	15,07	15,07	15,24	302.815	15,07	4.624.291	1.586
18/08/2023	15,30	15,06	15,16	15,07	218.136	15,21	3.299.557	1.184
17/08/2023	15,33	15,18	15,33	15,21	300.134	15,33	4.578.423	2.227
16/08/2023	15,54	15,24	15,48	15,33	278.760	15,48	4.283.715	2.126
14/08/2023	15,65	15,24	15,24	15,48	203.624	15,36	3.138.492	1.559
11/08/2023	15,57	15,28	15,57	15,36	271.196	15,45	4.176.681	1.439
10/08/2023	15,77	15,45	15,75	15,45	402.396	15,73	6.268.814	1.918
09/08/2023	15,78	15,60	15,60	15,73	191.176	15,56	3.001.464	786
07/08/2023	15,86	15,57	15,57	15,68	139.179	15,62	2.189.332	1.224
04/08/2023	15,84	15,52	15,68	15,62	222.353	15,48	3.485.928	1.176
03/08/2023	15,79	15,48	15,70	15,48	416.704	15,65	6.493.089	2.496
02/08/2023	15,94	15,65	15,80	15,65	361.504	15,95	5.699.574	2.109
01/08/2023	16,21	15,86	16,04	15,95	227.482	16,01	3.652.035	1.946
28/07/2023	16,21	16,03	16,20	16,07	683.682	16,18	11.014.574	1.307
27/07/2023	16,37	16,16	16,22	16,18	206.310	16,36	3.359.549	955
26/07/2023	16,36	16,14	16,32	16,36	234.139	16,39	3.810.542	1.503
25/07/2023	16,46	16,20	16,20	16,39	197.214	16,22	3.221.678	1.477
24/07/2023	16,39	16,19	16,39	16,22	132.458	16,34	2.150.221	986
20/07/2023	16,50	16,11	16,11	16,50	295.634	16,28	4.841.530	1.962
19/07/2023	16,28	15,90	15,94	16,28	277.965	15,94	4.493.812	1.495
18/07/2023	16,13	15,85	16,03	15,94	235.122	16,10	3.757.856	1.819
17/07/2023	16,26	16,05	16,26	16,10	163.017	16,26	2.630.298	993
14/07/2023	16,32	16,12	16,29	16,26	221.320	16,16	3.591.569	1.042
13/07/2023	16,26	16,07	16,20	16,16	158.129	16,14	2.558.993	1.270
12/07/2023	16,26	16,04	16,10	16,14	429.494	16,19	6.933.899	1.158
11/07/2023	16,20	15,78	15,78	16,19	275.893	15,78	4.445.632	1.588
10/07/2023	15,96	15,64	15,68	15,78	103.609	15,59	1.636.423	807
06/07/2023	16,04	15,75	16,01	15,75	201.351	16,10	3.190.360	1.533
05/07/2023	16,23	16,01	16,12	16,10	157.098	16,11	2.530.579	863
04/07/2023	16,25	16,09	16,18	16,11	124.407	16,21	2.008.010	765
03/07/2023	16,21	15,98	15,98	16,21	264.690	15,98	4.265.001	1.683
29/06/2023	15,90	15,65	15,67	15,85	394.201	15,59	6.241.732	1.137
28/06/2023	15,84	15,59	15,70	15,59	181.102	15,59	2.844.045	1.198
27/06/2023	15,87	15,45	15,60	15,59	269.763	15,54	4.238.294	1.537
22/06/2023	16,05	15,80	16,05	15,90	234.552	16,05	3.727.067	1.550
21/06/2023	16,15	15,86	16,15	16,05	453.368	16,00	7.253.824	1.854
20/06/2023	16,20	15,78	16,00	16,00	311.107	16,00	4.969.173	1.603
19/06/2023	16,39	15,95	16,39	16,00	288.056	16,39	4.642.855	1.723
16/06/2023	16,88	16,48	16,49	16,84	590.914	16,44	9.916.826	1.482
14/06/2023	16,70	16,40	16,52	16,58	432.248	16,39	7.160.733	1.996
12/06/2023	16,40	16,04	16,08	16,25	257.888	16,08	4.193.372	1.627
09/06/2023	16,16	15,90	15,90	16,08	152.346	16,00	2.448.838	996
08/06/2023	16,04	15,76	16,02	16,00	368.258	16,00	5.876.793	1.653
31/05/2023	16,48	15,98	16,48	15,98	3.675.380	16,01	58.837.523	5.346
26/05/2023	16,31	16,10	16,10	16,10	583.113	16,10	9.442.666	2.681
24/05/2023	16,40	16,12	16,35	16,23	417.559	16,28	6.781.385	2.399
22/05/2023	16,92	16,23	16,87	16,28	1.152.828	15,92	18.970.267	3.853
17/05/2023	16,14	15,67	15,94	15,70	389.487	16,00	6.188.037	2.062
16/05/2023	16,10	15,91	16,07	16,00	272.228	15,91	4.358.860	1.450
15/05/2023	16,09	15,83	15,83	15,91	323.907	15,83	5.177.189	1.702
12/05/2023	16,16	15,83	16,14	15,83	379.059	16,14	6.047.823	2.473
10/05/2023	16,44	15,99	16,00	16,44	463.106	16,00	7.554.648	1.886
08/05/2023	16,18	15,96	16,00	16,18	260.405	15,96	4.183.983	1.496
05/05/2023	16,14	15,66	15,90	15,96	431.296	15,80	6.873.416	1.532
04/05/2023	16,00	15,70	15,72	15,80	388.361	15,77	6.170.883	1.372
02/05/2023	15,65	15,38	15,38	15,65	320.148	15,46	4.984.371	1.458
28/04/2023	15,65	15,45	15,50	15,46	230.589	15,54	3.581.118	1.191
26/04/2023	15,27	15,12	15,21	15,22	210.182	15,29	3.194.816	1.233
25/04/2023	15,40	15,13	15,40	15,29	222.925	15,36	3.392.815	1.442
24/04/2023	15,48	15,28	15,30	15,36	214.657	15,30	3.296.704	1.076
21/04/2023	15,50	15,28	15,38	15,30	215.648	15,31	3.308.259	1.056
19/04/2023	15,58	15,33	15,52	15,43	221.114	15,48	3.414.173	1.693
18/04/2023	15,57	15,33	15,44	15,48	712.140	15,23	10.995.892	2.358
13/04/2023	15,49	15,19	15,42	15,23	533.263	15,40	8.166.713	2.093
12/04/2023	15,60	15,30	15,33	15,40	532.079	15,30	8.230.200	2.594
04/04/2023	15,00	14,78	14,87	14,95	247.588	14,87	3.690.181	1.354
03/04/2023	15,10	14,79	14,79	14,87	202.486	14,79	3.032.797	1.135
31/03/2023	15,05	14,79	14,91	14,79	290.938	15,01	4.329.445	1.182
30/03/2023	15,06	14,94	15,00	15,01	232.449	15,00	3.486.860	1.026
29/03/2023	15,10	14,76	14,84	15,00	354.324	14,88	5.292.693	1.799
28/03/2023	14,93	14,76	14,80	14,88	312.679	14,80	4.645.714	1.517
27/03/2023	14,87	14,67	14,70	14,80	157.610	14,60	2.330.257	851
24/03/2023	15,00	14,60	14,96	14,60	367.419	15,15	5.411.008	2.292
23/03/2023	15,15	14,75	14,85	15,15	314.377	14,70	4.708.390	1.363
22/03/2023	14,98	14,70	14,90	14,70	216.297	14,90	3.197.018	1.107
21/03/2023	14,90	14,52	14,55	14,90	468.096	14,55	6.916.322	2.167
20/03/2023	14,79	14,54	14,70	14,55	447.257	14,82	6.537.787	2.348
17/03/2023	15,09	14,74	14,83	14,82	904.591	14,57	13.462.504	2.339
16/03/2023	15,15	14,57	15,10	14,57	771.989	14,80	11.408.967	4.439
15/03/2023	15,34	14,72	15,31	14,80	622.552	15,09	9.333.149	3.183
14/03/2023	15,10	14,55	14,70	15,09	676.771	14,42	10.027.521	2.225
13/03/2023	14,72	14,40	14,55	14,42	441.131	14,73	6.412.153	2.196
10/03/2023	14,75	14,44	14,51	14,73	492.556	14,51	7.178.235	2.532
09/03/2023	14,91	14,51	14,81	14,51	529.040	14,67	7.779.820	1.993
08/03/2023	14,89	14,41	14,50	14,67	461.375	14,56	6.755.259	1.816
07/03/2023	14,60	14,32	14,32	14,56	345.494	14,63	5.009.313	1.572
06/03/2023	14,96	14,40	14,83	14,63	677.163	14,88	9.927.310	3.453
03/03/2023	15,20	14,84	15,10	14,88	212.884	15,10	3.176.403	1.241
02/03/2023	15,10	14,74	15,10	15,10	359.944	15,18	5.378.598	2.098
01/03/2023	15,19	14,70	14,70	15,18	482.703	14,68	7.255.714	2.130
28/02/2023	14,95	14,63	14,95	14,68	1.096.369	14,75	16.123.132	2.436
24/02/2023	15,05	14,67	14,86	14,75	321.138	14,95	4.782.471	1.473
23/02/2023	14,95	14,49	14,55	14,95	541.749	14,55	7.946.666	3.161
22/02/2023	14,86	14,53	14,78	14,55	674.529	14,78	9.840.347	3.300
21/02/2023	15,06	14,78	15,06	14,78	258.462	15,06	3.844.310	1.591
20/02/2023	15,10	15,00	15,00	15,06	208.824	15,00	3.144.027	1.272
17/02/2023	15,03	14,80	15,00	15,00	331.237	15,06	4.946.339	1.873
16/02/2023	15,06	14,83	14,90	15,06	432.395	14,90	6.474.756	1.834
15/02/2023	14,93	14,62	14,77	14,90	465.609	14,88	6.879.453	2.577
14/02/2023	15,30	14,73	15,30	14,88	715.455	15,18	10.680.597	3.472
13/02/2023	15,30	15,01	15,18	15,18	355.494	15,18	5.398.932	1.981
10/02/2023	15,18	14,49	14,64	15,18	867.777	14,52	12.910.509	4.285
09/02/2023	14,71	14,52	14,54	14,52	374.256	14,50	5.462.796	1.461
08/02/2023	14,59	14,44	14,54	14,50	374.284	14,42	5.434.954	1.418
07/02/2023	14,42	14,24	14,35	14,42	488.566	14,22	7.014.915	1.833
06/02/2023	14,54	14,22	14,40	14,22	461.784	14,46	6.640.774	2.217
03/02/2023	14,46	13,83	13,90	14,46	866.958	13,90	12.419.443	3.631
02/02/2023	14,07	13,78	13,89	13,90	925.517	13,82	12.879.944	2.106
01/02/2023	13,94	13,74	13,81	13,82	401.940	13,78	5.557.484	1.638
31/01/2023	13,96	13,66	13,96	13,78	806.184	13,96	11.117.439	2.444
30/01/2023	13,96	13,62	13,69	13,96	516.658	13,60	7.125.619	2.328
27/01/2023	13,66	13,50	13,55	13,60	629.370	13,46	8.554.611	2.296
26/01/2023	13,51	13,28	13,31	13,46	676.394	13,22	9.072.968	2.331
25/01/2023	13,33	13,19	13,30	13,22	160.452	13,35	2.123.998	931
24/01/2023	13,41	13,26	13,35	13,35	207.449	13,24	2.766.765	1.035
23/01/2023	13,31	13,16	13,22	13,24	798.164	13,19	10.546.573	1.431
20/01/2023	13,19	13,05	13,10	13,19	614.478	13,10	8.056.850	1.285
19/01/2023	13,29	13,02	13,22	13,10	354.768	13,20	4.653.933	1.214
18/01/2023	13,36	13,20	13,30	13,20	1.086.102	13,22	14.354.272	1.340
17/01/2023	13,41	13,22	13,28	13,22	492.288	13,31	6.547.974	1.697
16/01/2023	13,36	13,22	13,22	13,31	223.264	13,20	2.969.679	812
13/01/2023	13,29	13,20	13,29	13,20	330.625	13,20	4.370.664	732
12/01/2023	13,44	13,19	13,27	13,20	302.176	13,27	4.013.687	1.116
11/01/2023	13,36	13,20	13,26	13,27	375.186	13,26	4.973.431	1.300
10/01/2023	13,39	13,23	13,39	13,26	248.693	13,47	3.301.190	1.580
09/01/2023	13,49	13,34	13,45	13,47	415.631	13,45	5.582.095	1.344
05/01/2023	13,49	13,25	13,29	13,45	400.761	13,31	5.379.389	1.593
04/01/2023	13,50	13,30	13,50	13,31	467.121	13,48	6.247.614	1.297
03/01/2023	13,48	13,13	13,19	13,48	353.400	13,19	4.714.442	1.247
02/01/2023	13,25	13,11	13,25	13,19	56.671	13,23	747.382	386
30/12/2022	13,23	13,14	13,19	13,23	237.988	13,18	3.142.519	817
29/12/2022	13,24	13,08	13,24	13,18	160.945	13,30	2.116.363	825
28/12/2022	13,30	12,99	13,04	13,30	308.664	12,95	4.058.502	1.315
27/12/2022	13,09	12,95	13,09	12,95	110.160	12,96	1.431.080	299
23/12/2022	13,08	12,94	12,94	12,96	84.701	12,94	1.100.890	530
22/12/2022	13,16	12,94	13,13	12,94	349.849	13,15	4.548.799	1.181
21/12/2022	13,21	13,08	13,15	13,15	181.682	13,15	2.389.959	871
20/12/2022	13,24	13,14	13,24	13,15	238.177	13,20	3.137.162	856
19/12/2022	13,28	13,15	13,25	13,20	267.651	13,25	3.533.656	1.056
16/12/2022	13,33	13,08	13,30	13,25	463.778	13,40	6.144.531	1.044
15/12/2022	13,40	13,25	13,32	13,40	614.417	13,32	8.189.435	1.491
14/12/2022	13,34	13,25	13,30	13,32	304.987	13,30	4.056.842	1.347
13/12/2022	13,30	13,19	13,29	13,30	411.548	13,26	5.459.650	1.631
12/12/2022	13,30	13,17	13,29	13,26	189.482	13,29	2.513.063	1.054
09/12/2022	13,29	13,13	13,24	13,29	473.513	13,23	6.256.007	1.260
08/12/2022	13,23	13,09	13,09	13,23	179.532	13,09	2.361.047	957
07/12/2022	13,11	13,01	13,04	13,09	479.498	13,10	6.267.232	2.186
06/12/2022	13,16	13,05	13,16	13,10	402.864	13,04	5.276.468	1.494
05/12/2022	13,18	12,94	13,12	13,04	365.453	13,10	4.786.051	1.147
02/12/2022	13,27	12,95	13,24	13,10	634.943	13,24	8.305.462	2.857
01/12/2022	13,35	13,11	13,28	13,24	302.227	13,23	4.009.792	1.758
30/11/2022	13,23	13,11	13,22	13,23	1.155.966	13,16	15.278.893	1.812
29/11/2022	13,20	12,94	13,00	13,16	300.166	13,00	3.940.728	1.591
28/11/2022	13,01	12,90	12,90	13,00	128.144	12,90	1.662.232	717
25/11/2022	13,12	12,90	13,10	12,90	306.439	13,14	4.019.116	1.103
24/11/2022	13,14	12,93	13,07	13,14	254.616	12,94	3.350.314	972
23/11/2022	13,15	12,94	13,10	12,94	433.995	13,00	5.646.373	1.413
22/11/2022	13,19	12,80	13,04	13,00	500.845	13,00	6.516.865	2.217
21/11/2022	13,15	12,57	12,74	13,00	446.520	12,73	5.754.406	1.932
18/11/2022	12,73	12,47	12,51	12,73	274.636	12,45	3.469.187	1.250
17/11/2022	12,53	12,21	12,44	12,45	586.800	12,37	7.261.735	2.405
16/11/2022	12,73	12,37	12,70	12,37	1.041.276	12,70	13.007.227	4.401
15/11/2022	12,83	12,69	12,80	12,70	532.574	12,86	6.793.317	1.900
14/11/2022	12,95	12,77	12,80	12,86	410.907	12,80	5.272.698	1.911
11/11/2022	13,01	12,74	12,97	12,80	381.979	12,85	4.918.178	1.931
10/11/2022	12,85	12,67	12,68	12,85	585.131	12,68	7.457.472	1.949
09/11/2022	13,01	12,66	13,00	12,68	672.352	12,98	8.560.995	2.949
08/11/2022	13,15	12,93	13,08	12,98	412.663	13,08	5.380.998	1.947
07/11/2022	13,09	12,88	12,90	13,09	428.960	12,95	5.573.703	1.681
04/11/2022	12,95	12,67	12,70	12,95	632.177	12,69	8.126.064	2.370
03/11/2022	12,69	12,46	12,61	12,69	378.339	12,61	4.759.738	1.749
02/11/2022	12,61	12,50	12,50	12,61	434.367	12,43	5.454.852	2.050
01/11/2022	12,57	12,34	12,48	12,43	485.487	12,40	6.056.089	2.322
31/10/2022	12,59	12,36	12,54	12,40	639.310	12,59	7.940.091	2.437
27/10/2022	12,64	12,49	12,53	12,59	402.393	12,59	5.055.684	1.386
26/10/2022	12,78	12,57	12,78	12,59	308.927	12,67	3.896.026	1.421
25/10/2022	12,81	12,45	12,45	12,67	939.452	12,45	11.876.742	2.241
24/10/2022	12,58	12,37	12,51	12,45	214.390	12,47	2.668.598	1.036
21/10/2022	12,58	12,32	12,58	12,47	351.432	12,58	4.372.401	1.384
20/10/2022	12,58	12,29	12,47	12,58	350.447	12,41	4.359.221	1.752
19/10/2022	12,50	12,35	12,48	12,41	403.776	12,74	5.018.302	1.786
18/10/2022	12,80	12,61	12,78	12,74	542.250	12,70	6.888.615	2.234
17/10/2022	12,73	12,43	12,43	12,70	209.838	12,43	2.653.932	1.565
14/10/2022	12,67	12,41	12,55	12,43	292.271	12,28	3.654.758	1.537
13/10/2022	12,50	12,20	12,45	12,28	411.648	12,38	5.084.950	2.107
12/10/2022	12,50	12,20	12,20	12,38	499.983	12,16	6.197.705	2.420
11/10/2022	12,24	12,06	12,06	12,16	346.595	12,06	4.219.224	2.691
10/10/2022	12,19	12,04	12,15	12,06	265.044	12,15	3.204.401	1.500
07/10/2022	12,34	12,15	12,19	12,15	313.270	12,19	3.831.106	1.080
06/10/2022	12,65	12,19	12,65	12,19	358.282	12,59	4.422.876	1.794
05/10/2022	12,70	12,51	12,70	12,59	364.037	12,75	4.548.134	1.454
04/10/2022	12,75	12,50	12,63	12,75	493.973	12,48	6.261.094	2.281
03/10/2022	12,48	12,07	12,28	12,48	467.201	12,28	5.734.411	2.104
30/09/2022	12,34	12,07	12,16	12,28	1.279.345	12,01	15.680.841	2.387
29/09/2022	12,23	12,00	12,00	12,01	748.527	12,14	9.048.848	1.740
28/09/2022	12,20	12,00	12,00	12,14	457.548	12,13	5.548.528	1.684
27/09/2022	12,45	12,13	12,31	12,13	558.600	12,15	6.856.367	1.692
26/09/2022	12,47	12,15	12,41	12,15	404.184	12,39	4.943.566	2.111
23/09/2022	12,94	12,39	12,81	12,39	679.603	12,81	8.558.838	3.698
22/09/2022	13,12	12,81	13,01	12,81	395.806	13,05	5.125.637	1.746
21/09/2022	13,20	13,05	13,19	13,05	207.272	13,19	2.711.354	890
20/09/2022	13,23	13,05	13,13	13,19	264.717	13,03	3.492.403	1.397
19/09/2022	13,14	13,03	13,12	13,03	120.498	13,12	1.573.670	778
16/09/2022	13,33	13,12	13,33	13,12	898.485	13,33	11.812.335	1.293
15/09/2022	13,45	13,09	13,26	13,33	596.592	13,26	7.925.619	1.780
14/09/2022	13,34	13,15	13,29	13,26	312.190	13,30	4.132.944	1.584
13/09/2022	13,54	13,30	13,45	13,30	263.584	13,45	3.537.698	1.410
12/09/2022	13,50	13,26	13,29	13,45	236.126	13,10	3.166.481	1.351
09/09/2022	13,17	13,01	13,14	13,10	355.211	12,98	4.644.964	1.436
08/09/2022	13,30	12,95	13,19	12,98	702.359	13,07	9.146.651	1.886
07/09/2022	13,09	12,96	12,98	13,07	477.564	13,09	6.228.285	1.751
06/09/2022	13,23	12,99	13,23	13,09	80.234	13,00	1.050.167	503
05/09/2022	13,18	12,96	13,18	13,00	450.007	13,20	5.871.645	1.853
02/09/2022	13,55	13,17	13,35	13,20	399.307	13,32	5.306.371	1.624
01/09/2022	13,38	13,20	13,28	13,32	271.570	13,15	3.609.958	1.302
31/08/2022	13,43	13,15	13,30	13,15	1.177.351	13,30	15.521.901	1.702
30/08/2022	13,75	13,30	13,73	13,30	320.907	13,67	4.327.053	2.094
29/08/2022	13,85	13,65	13,84	13,67	381.501	13,84	5.236.834	1.872
26/08/2022	13,85	13,72	13,80	13,84	370.859	13,80	5.119.374	958
25/08/2022	13,84	13,66	13,66	13,80	614.630	13,60	8.467.176	1.298
24/08/2022	13,67	13,39	13,47	13,60	360.781	13,50	4.889.391	1.297
23/08/2022	13,58	13,35	13,40	13,50	241.811	13,42	3.267.088	983
22/08/2022	13,74	13,42	13,74	13,42	582.023	13,74	7.859.311	2.355
19/08/2022	13,83	13,69	13,76	13,74	2.497.239	13,76	34.389.384	1.164
18/08/2022	13,76	13,61	13,69	13,76	397.115	13,60	5.448.129	1.568
17/08/2022	13,65	13,51	13,64	13,60	302.902	13,64	4.119.123	826
16/08/2022	13,65	13,28	13,30	13,64	497.690	13,24	6.759.933	1.867
12/08/2022	13,47	13,20	13,40	13,23	367.210	13,51	4.882.093	1.713
11/08/2022	13,51	13,37	13,47	13,51	351.423	13,34	4.720.373	1.208
10/08/2022	13,47	13,22	13,30	13,34	270.502	13,30	3.613.834	1.715
09/08/2022	13,59	13,30	13,59	13,30	225.626	13,60	3.022.303	1.205
08/08/2022	13,60	13,27	13,27	13,60	483.503	13,27	6.499.291	1.438
05/08/2022	13,82	13,27	13,77	13,27	510.475	13,77	6.881.086	2.638
04/08/2022	13,92	13,67	13,88	13,77	600.830	13,88	8.275.752	1.807
03/08/2022	13,94	13,72	13,82	13,88	515.212	13,86	7.149.298	1.987
02/08/2022	13,86	13,59	13,60	13,86	560.279	13,69	7.702.272	2.135
01/08/2022	13,74	13,56	13,59	13,69	350.991	13,53	4.789.186	1.354
29/07/2022	13,74	13,51	13,59	13,53	546.601	13,64	7.439.049	1.551
28/07/2022	13,64	13,50	13,58	13,64	262.145	13,58	3.795.316	1.212
27/07/2022	13,58	13,36	13,52	13,58	272.814	13,48	3.926.816	950
26/07/2022	13,55	13,41	13,46	13,48	135.538	13,51	1.948.209	670
25/07/2022	13,59	13,43	13,47	13,51	191.881	13,41	2.765.931	993
22/07/2022	13,50	13,18	13,18	13,41	388.705	13,18	5.562.488	1.986
21/07/2022	13,28	12,99	13,00	13,18	397.697	13,00	5.603.208	1.598
20/07/2022	13,06	12,89	12,89	13,00	143.948	12,89	1.993.586	848
19/07/2022	13,04	12,80	12,88	12,89	297.266	12,96	4.086.936	1.390
18/07/2022	12,99	12,86	12,99	12,96	233.029	13,28	3.213.477	1.073
15/07/2022	13,50	13,23	13,41	13,28	593.429	13,49	8.459.389	2.065
14/07/2022	13,49	13,24	13,24	13,49	624.047	13,17	8.934.447	2.270
13/07/2022	13,23	13,05	13,06	13,17	389.855	13,03	5.478.404	1.457
12/07/2022	13,11	13,01	13,11	13,03	280.558	13,11	3.907.298	1.173
11/07/2022	13,16	12,98	13,03	13,11	116.120	12,98	1.622.151	710
08/07/2022	13,21	12,98	13,12	12,98	268.439	13,12	3.745.083	1.063
07/07/2022	13,24	13,03	13,16	13,12	302.471	12,97	4.243.279	1.446
06/07/2022	13,16	12,75	12,75	12,97	580.324	12,70	8.053.505	1.866
05/07/2022	13,09	12,57	12,97	12,70	676.661	13,07	9.180.379	1.890
04/07/2022	13,12	12,84	12,84	13,07	148.447	12,84	2.063.587	639
01/07/2022	13,13	12,78	12,80	12,84	360.523	12,80	4.965.915	2.042
30/06/2022	13,12	12,74	13,01	12,80	1.146.313	12,99	15.805.384	2.485
29/06/2022	13,28	12,99	13,25	12,99	495.474	13,39	6.959.669	1.896
28/06/2022	13,39	13,12	13,17	13,39	323.632	13,14	4.593.981	1.568
27/06/2022	13,24	13,08	13,12	13,14	171.719	13,06	2.408.876	771
24/06/2022	13,22	13,04	13,22	13,06	167.717	13,10	2.348.548	642
23/06/2022	13,21	13,03	13,08	13,10	154.173	13,21	2.158.513	690
22/06/2022	13,22	12,98	13,08	13,21	161.809	13,09	2.268.363	651
21/06/2022	13,38	13,09	13,12	13,09	403.869	13,12	5.695.448	1.654
20/06/2022	13,17	12,99	13,07	13,12	113.285	13,03	1.584.560	507
17/06/2022	13,03	12,88	12,96	13,03	1.876.332	12,96	26.044.003	2.251
16/06/2022	13,11	12,89	13,11	12,96	566.149	13,26	7.829.203	2.867
15/06/2022	13,44	12,94	13,05	13,26	631.821	12,94	8.852.806	3.297
14/06/2022	13,12	12,68	12,98	12,94	852.535	13,12	11.745.335	4.569
10/06/2022	13,25	13,03	13,13	13,12	410.520	13,26	5.741.258	2.159
09/06/2022	13,50	13,26	13,35	13,26	448.172	13,39	6.396.797	2.217
08/06/2022	13,39	13,12	13,29	13,39	393.827	13,18	5.580.212	2.499
07/06/2022	13,40	13,12	13,40	13,18	301.630	13,26	4.243.988	1.853
06/06/2022	13,50	13,26	13,50	13,26	824.590	13,50	11.754.488	1.786
03/06/2022	13,55	13,27	13,35	13,50	276.281	13,21	3.972.819	1.725
02/06/2022	13,50	13,14	13,50	13,21	440.229	13,46	6.222.720	1.972
01/06/2022	13,56	13,03	13,03	13,46	1.015.970	13,02	14.498.351	3.270
31/05/2022	13,02	12,52	12,52	13,02	2.269.243	12,61	31.392.383	2.397
30/05/2022	12,81	12,61	12,72	12,61	376.710	12,66	5.109.583	1.476
27/05/2022	12,74	12,53	12,66	12,66	393.258	12,52	5.299.804	1.917
26/05/2022	12,61	12,51	12,52	12,52	200.072	12,38	2.679.041	1.570
25/05/2022	12,54	12,20	12,20	12,38	297.892	12,20	3.952.708	1.790
24/05/2022	12,47	12,12	12,28	12,20	550.026	12,24	7.185.752	2.977
23/05/2022	12,62	12,23	12,57	12,25	364.171	12,34	4.785.714	2.412
20/05/2022	12,76	12,34	12,66	12,34	415.474	12,63	5.534.294	2.213
19/05/2022	12,67	12,38	12,38	12,63	541.473	12,57	7.249.778	2.993
18/05/2022	12,78	12,51	12,73	12,57	582.460	12,56	7.887.544	1.589
17/05/2022	12,82	12,34	12,34	12,56	373.541	12,25	5.002.169	2.074
16/05/2022	12,43	12,20	12,20	12,25	330.682	12,20	4.342.557	1.840
13/05/2022	12,56	12,20	12,35	12,20	717.052	12,35	9.448.233	3.559
12/05/2022	12,57	12,29	12,29	12,35	421.222	12,50	5.564.803	2.188
11/05/2022	12,81	12,44	12,66	12,50	375.478	12,62	5.048.966	1.765
10/05/2022	12,75	12,35	12,42	12,62	497.106	12,43	6.647.890	2.601
09/05/2022	12,77	12,43	12,66	12,43	357.165	12,70	4.782.824	1.692
06/05/2022	13,04	12,57	12,95	12,70	1.506.084	13,04	20.614.424	2.971
05/05/2022	13,30	12,95	13,13	13,04	229.286	13,08	3.208.333	1.507
04/05/2022	13,17	13,02	13,13	13,08	253.312	13,04	3.537.805	1.148
03/05/2022	13,30	13,00	13,30	13,04	297.274	13,30	4.153.100	1.676
29/04/2022	13,46	13,15	13,33	13,30	487.936	13,33	6.904.499	1.671
28/04/2022	13,54	13,23	13,32	13,33	410.376	13,15	5.871.440	2.310
27/04/2022	13,35	13,07	13,35	13,15	568.576	13,44	8.008.493	1.997
26/04/2022	13,70	13,44	13,67	13,44	386.597	13,67	5.578.992	2.045
21/04/2022	13,78	13,44	13,55	13,67	394.992	13,47	5.751.083	1.772
20/04/2022	13,60	13,30	13,42	13,47	438.031	13,25	6.286.363	2.180
19/04/2022	13,48	13,23	13,46	13,25	517.978	13,46	7.358.899	2.556
14/04/2022	13,58	13,39	13,57	13,46	434.144	13,46	6.238.514	1.566
13/04/2022	13,58	13,27	13,30	13,46	403.334	13,30	5.775.395	1.739
12/04/2022	13,51	13,25	13,27	13,30	560.714	13,36	7.973.361	2.161
11/04/2022	13,44	13,25	13,32	13,36	396.451	13,31	5.638.765	1.848
08/04/2022	13,32	12,84	12,87	13,31	644.497	12,87	9.055.904	2.760
07/04/2022	12,90	12,63	12,76	12,87	357.943	12,78	4.885.258	1.523
06/04/2022	12,87	12,66	12,67	12,78	508.426	12,68	6.933.018	2.060
05/04/2022	12,73	12,52	12,56	12,68	828.858	12,56	11.165.585	2.121
04/04/2022	12,62	12,50	12,52	12,56	213.072	12,52	2.852.766	813
01/04/2022	12,52	12,35	12,41	12,52	720.535	12,38	9.554.118	1.658
31/03/2022	12,46	12,30	12,42	12,38	459.673	12,36	6.066.912	1.450
30/03/2022	12,44	12,30	12,30	12,36	252.906	12,47	3.338.269	1.118
29/03/2022	12,53	12,39	12,51	12,47	418.714	12,34	5.570.707	1.540
28/03/2022	12,51	12,19	12,19	12,34	621.465	12,11	8.189.049	2.000
24/03/2022	12,22	12,04	12,22	12,11	872.270	12,17	11.282.977	1.606
23/03/2022	12,27	12,10	12,21	12,17	1.302.629	11,76	16.896.177	3.119
22/03/2022	11,88	11,71	11,87	11,76	441.124	11,63	5.538.996	1.949
21/03/2022	11,81	11,60	11,78	11,63	275.422	11,68	3.431.103	1.666
18/03/2022	11,81	11,61	11,81	11,68	667.332	11,76	8.308.367	1.180
17/03/2022	12,01	11,68	11,99	11,76	542.671	11,89	6.840.592	1.285
16/03/2022	11,89	11,45	11,49	11,89	475.982	11,25	5.917.297	2.090
15/03/2022	11,45	11,19	11,45	11,25	493.388	11,45	5.925.467	2.115
14/03/2022	11,75	11,45	11,70	11,45	249.855	11,61	3.082.447	1.245
11/03/2022	11,68	11,15	11,20	11,61	435.630	11,08	5.320.664	2.284
10/03/2022	11,44	11,00	11,44	11,08	472.823	11,35	5.638.159	2.528
09/03/2022	11,61	11,35	11,52	11,35	590.641	11,23	7.219.301	2.322
08/03/2022	11,57	11,22	11,40	11,23	817.221	11,79	9.893.163	3.924
04/03/2022	12,06	11,69	12,02	11,79	378.548	12,19	4.772.102	2.169
03/03/2022	12,48	12,19	12,48	12,19	244.514	12,44	3.220.531	1.401
02/03/2022	12,48	11,94	12,21	12,44	587.604	12,35	7.680.060	2.315
01/03/2022	12,37	12,13	12,18	12,35	434.475	12,15	5.680.676	2.108
28/02/2022	12,15	11,83	11,91	12,15	795.693	12,08	10.221.723	2.334
25/02/2022	12,34	11,91	11,91	12,08	550.805	11,77	7.144.288	2.539
24/02/2022	12,20	11,72	12,12	11,77	647.846	12,48	8.243.333	2.707
23/02/2022	12,68	12,48	12,57	12,48	197.919	12,62	2.646.994	1.267
22/02/2022	12,62	12,36	12,38	12,62	324.907	12,69	4.334.567	1.533
21/02/2022	12,88	12,66	12,77	12,69	106.209	12,89	1.441.993	756
18/02/2022	12,94	12,70	12,76	12,89	396.869	12,74	5.419.361	1.425
17/02/2022	12,84	12,68	12,83	12,74	277.123	12,78	3.767.434	1.221
16/02/2022	12,95	12,78	12,82	12,78	203.242	12,85	2.781.470	818
15/02/2022	12,85	12,63	12,65	12,85	368.939	12,62	5.028.227	1.649
14/02/2022	12,65	12,24	12,43	12,62	463.865	12,75	6.136.702	1.927
11/02/2022	12,83	12,69	12,76	12,75	480.811	12,86	6.537.332	1.752
10/02/2022	12,86	12,73	12,85	12,86	176.426	12,82	2.411.065	874
09/02/2022	12,90	12,69	12,90	12,82	338.185	12,59	4.616.817	1.282
08/02/2022	12,59	12,18	12,34	12,59	427.666	12,17	5.626.632	2.199
07/02/2022	12,35	12,15	12,29	12,17	354.914	12,20	4.612.547	941
04/02/2022	12,44	12,19	12,31	12,20	501.097	12,38	6.557.838	1.383
03/02/2022	12,57	12,38	12,51	12,38	163.543	12,51	2.171.998	741
02/02/2022	12,71	12,51	12,61	12,51	393.798	12,68	5.289.667	915
01/02/2022	12,69	12,46	12,48	12,68	485.606	12,36	6.512.842	1.468
31/01/2022	12,44	12,29	12,38	12,36	304.994	12,14	4.030.370	1.062
28/01/2022	12,44	12,14	12,37	12,14	475.108	12,37	6.208.088	1.912
27/01/2022	12,50	12,11	12,11	12,37	342.528	12,36	4.514.798	1.422
26/01/2022	12,36	11,95	11,98	12,36	359.396	11,73	4.656.370	1.644
25/01/2022	12,03	11,68	11,75	11,73	370.378	11,75	4.672.682	1.913
24/01/2022	12,10	11,62	12,07	11,75	321.876	12,06	4.070.685	1.476
21/01/2022	12,29	12,06	12,29	12,06	413.449	12,31	5.358.375	1.380
20/01/2022	12,53	12,30	12,34	12,31	286.529	12,29	3.778.261	1.113
19/01/2022	12,36	12,22	12,22	12,29	326.675	12,29	4.286.125	1.270
18/01/2022	12,53	12,29	12,43	12,29	531.959	12,54	7.036.446	1.765
17/01/2022	12,54	12,38	12,38	12,54	193.444	12,31	2.580.286	856
14/01/2022	12,43	12,24	12,41	12,31	603.663	12,44	7.938.832	1.341
13/01/2022	12,56	12,31	12,50	12,44	680.817	12,46	9.035.940	2.029
12/01/2022	12,57	12,16	12,18	12,46	1.336.493	12,15	17.564.293	3.848
11/01/2022	12,18	11,83	11,95	12,15	1.047.993	11,80	13.388.779	2.318
10/01/2022	12,10	11,80	11,96	11,80	353.438	11,91	4.501.374	1.104
07/01/2022	12,15	11,89	12,07	11,91	677.122	12,01	8.677.185	1.870
05/01/2022	12,17	11,92	12,02	12,01	270.879	12,02	3.473.066	1.123
04/01/2022	12,02	11,85	11,91	12,02	326.273	11,90	4.156.344	1.064
03/01/2022	11,91	11,73	11,73	11,90	108.317	11,70	1.370.816	616
31/12/2021	11,75	11,57	11,70	11,70	149.319	11,73	1.853.892	652
30/12/2021	11,82	11,73	11,81	11,73	163.608	11,81	2.053.059	696
29/12/2021	11,83	11,75	11,83	11,81	164.355	11,83	2.066.767	612
28/12/2021	11,90	11,74	11,75	11,83	279.440	11,73	3.521.033	732
27/12/2021	11,81	11,70	11,74	11,73	61.703	11,83	772.695	266
23/12/2021	11,86	11,66	11,75	11,83	202.526	11,69	2.549.131	834
22/12/2021	11,69	11,41	11,41	11,69	409.205	11,45	5.068.574	1.061
21/12/2021	11,63	11,34	11,42	11,45	279.132	11,35	3.427.208	1.146
20/12/2021	11,38	11,10	11,26	11,35	247.209	11,35	2.969.375	1.090
17/12/2021	11,57	11,29	11,54	11,35	831.690	11,49	10.067.076	1.962
16/12/2021	11,63	11,45	11,45	11,49	1.689.316	11,43	20.761.542	1.532
15/12/2021	11,56	11,36	11,56	11,43	373.412	11,41	4.546.416	852
14/12/2021	11,60	11,38	11,59	11,41	582.634	11,56	7.115.071	2.460
13/12/2021	11,90	11,56	11,81	11,56	188.638	11,79	2.363.784	1.012
10/12/2021	11,87	11,78	11,87	11,79	529.636	11,87	6.674.476	1.186
09/12/2021	11,87	11,75	11,77	11,87	592.880	11,72	7.468.117	1.098
08/12/2021	11,85	11,72	11,84	11,72	636.551	11,80	7.997.064	1.823
07/12/2021	11,86	11,69	11,69	11,80	337.479	11,69	4.234.910	1.247
06/12/2021	11,88	11,61	11,80	11,69	222.048	11,73	2.769.210	604
03/12/2021	11,83	11,54	11,65	11,73	347.193	11,48	4.325.959	1.388
02/12/2021	11,48	11,39	11,45	11,48	491.183	11,49	5.979.047	2.019
01/12/2021	11,63	11,46	11,51	11,49	599.832	11,51	7.375.518	1.861
30/11/2021	11,57	11,35	11,54	11,51	969.018	11,57	11.877.589	1.522
29/11/2021	11,74	11,48	11,59	11,57	300.231	11,49	3.723.209	1.421
26/11/2021	11,74	11,35	11,63	11,49	637.648	12,01	7.834.340	3.329
25/11/2021	12,01	11,77	11,98	12,01	422.769	11,76	5.352.916	1.723
24/11/2021	12,03	11,71	11,99	11,76	455.452	11,88	5.749.276	2.135
23/11/2021	11,99	11,84	11,98	11,88	476.740	12,01	6.039.741	2.499
22/11/2021	12,24	11,99	12,16	12,01	417.074	12,18	5.362.146	1.761
19/11/2021	12,32	12,14	12,26	12,18	409.581	12,21	5.338.218	1.383
18/11/2021	12,46	12,21	12,41	12,21	229.896	12,32	3.017.997	1.287
17/11/2021	12,32	12,19	12,20	12,32	221.627	12,15	2.896.636	1.273
16/11/2021	12,55	12,15	12,45	12,15	583.686	12,38	7.667.043	2.351
15/11/2021	12,48	12,38	12,40	12,38	87.347	12,48	1.155.560	646
12/11/2021	12,66	12,38	12,66	12,48	275.091	12,66	3.650.916	1.350
11/11/2021	12,66	12,36	12,52	12,66	133.531	12,51	1.782.503	846
10/11/2021	12,51	12,28	12,29	12,51	156.162	12,29	2.065.465	962
09/11/2021	12,53	12,28	12,36	12,29	453.714	12,36	5.974.517	1.834
08/11/2021	12,55	12,32	12,45	12,36	278.454	12,36	3.679.386	1.138
05/11/2021	12,57	12,29	12,57	12,36	185.471	12,51	2.447.833	1.029
04/11/2021	12,76	12,51	12,57	12,51	168.239	12,57	2.265.566	883
03/11/2021	12,60	12,42	12,46	12,57	376.002	12,39	5.023.100	843
02/11/2021	12,61	12,39	12,57	12,39	219.565	12,57	2.914.251	1.297
01/11/2021	12,81	12,57	12,62	12,57	132.698	12,62	1.792.297	824
29/10/2021	12,89	12,55	12,80	12,62	591.870	12,93	7.985.134	2.952
27/10/2021	12,93	12,66	12,68	12,93	224.078	12,71	3.062.861	1.260
26/10/2021	12,79	12,68	12,68	12,71	128.221	12,60	1.739.486	688
25/10/2021	13,04	12,60	13,04	12,60	121.171	12,99	1.637.872	564
22/10/2021	13,04	12,82	12,95	12,99	109.998	12,82	1.514.104	585
21/10/2021	12,89	12,68	12,89	12,82	143.200	12,87	1.948.751	557
20/10/2021	12,87	12,55	12,71	12,87	310.747	12,74	4.226.541	973
19/10/2021	12,81	12,53	12,55	12,74	283.254	12,55	3.832.836	1.148
18/10/2021	12,73	12,48	12,48	12,55	359.870	12,66	4.834.640	1.232
15/10/2021	12,66	12,53	12,65	12,66	715.596	12,57	9.603.536	1.473
14/10/2021	12,62	12,48	12,57	12,57	148.580	12,52	1.989.626	511
13/10/2021	12,64	12,51	12,51	12,52	394.585	12,57	5.287.401	769
12/10/2021	12,61	12,49	12,56	12,57	226.774	12,57	3.035.034	861
11/10/2021	12,66	12,54	12,66	12,57	71.923	12,66	965.945	441
08/10/2021	12,66	12,59	12,66	12,66	204.377	12,66	2.756.122	707
07/10/2021	12,76	12,58	12,76	12,66	373.306	12,64	5.042.671	815
06/10/2021	12,67	12,47	12,66	12,64	580.236	12,66	7.794.215	1.776
05/10/2021	12,81	12,64	12,64	12,66	195.514	12,73	2.653.309	748
04/10/2021	12,77	12,53	12,62	12,73	492.690	12,62	6.675.962	812
01/10/2021	12,65	12,29	12,40	12,62	652.418	12,55	8.749.779	1.378
30/09/2021	12,64	12,20	12,20	12,55	556.417	12,20	7.429.963	1.384
29/09/2021	12,28	12,02	12,23	12,20	246.404	12,21	3.193.825	1.457
28/09/2021	12,36	12,16	12,36	12,21	257.750	12,31	3.364.976	954
27/09/2021	12,52	12,27	12,47	12,31	141.947	12,52	1.866.425	865
24/09/2021	12,79	12,22	12,66	12,52	524.964	12,76	6.990.409	2.499
23/09/2021	12,76	12,61	12,71	12,76	1.997.816	12,59	27.006.738	2.997
22/09/2021	12,80	12,59	12,80	12,59	1.126.150	12,66	15.254.707	1.488
21/09/2021	12,77	12,63	12,73	12,66	1.194.672	12,73	16.185.511	1.257
20/09/2021	12,81	12,65	12,68	12,73	679.335	12,94	9.220.259	2.112
17/09/2021	12,94	12,71	12,91	12,94	862.590	12,85	11.853.167	2.683
16/09/2021	12,97	12,59	12,59	12,85	778.188	12,50	10.620.573	2.826
15/09/2021	12,55	12,36	12,53	12,50	246.165	12,53	3.264.548	1.134
14/09/2021	12,55	12,23	12,32	12,53	552.193	12,32	7.319.277	3.165
13/09/2021	12,32	12,15	12,20	12,32	181.122	12,20	2.358.513	855
10/09/2021	12,31	12,17	12,23	12,20	170.456	12,23	2.220.199	736
09/09/2021	12,37	12,14	12,31	12,23	275.362	12,31	3.588.426	1.612
08/09/2021	12,31	11,93	12,10	12,31	343.345	12,10	4.452.193	1.120
07/09/2021	12,40	12,10	12,38	12,10	143.628	12,38	1.867.907	714
06/09/2021	12,38	12,19	12,25	12,38	65.735	12,39	861.508	477
03/09/2021	12,40	12,17	12,28	12,39	105.345	12,28	1.382.612	811
02/09/2021	12,46	12,13	12,37	12,28	254.432	12,47	3.316.794	1.478
01/09/2021	12,54	12,31	12,51	12,47	279.099	12,46	3.690.279	1.458
31/08/2021	12,46	12,24	12,38	12,46	455.850	12,37	6.028.440	1.292
30/08/2021	12,37	12,20	12,20	12,37	347.539	12,20	4.557.915	1.561
27/08/2021	12,20	12,06	12,11	12,20	375.779	12,20	4.867.858	1.189
26/08/2021	12,27	11,98	12,01	12,20	395.834	12,13	5.125.001	1.846
25/08/2021	12,13	11,70	11,77	12,13	612.987	11,71	7.796.479	2.218
24/08/2021	11,71	11,53	11,68	11,71	185.397	11,58	2.299.469	1.056
23/08/2021	11,63	11,36	11,41	11,58	150.799	11,41	1.855.883	693
20/08/2021	11,47	11,26	11,35	11,41	183.002	11,35	2.227.006	914
19/08/2021	11,45	11,20	11,45	11,35	197.866	11,54	2.392.662	923
18/08/2021	11,68	11,54	11,68	11,54	114.894	11,68	1.420.587	558
17/08/2021	11,71	11,49	11,54	11,68	287.189	11,54	3.560.863	1.292
16/08/2021	11,54	11,30	11,34	11,54	91.853	11,38	1.123.861	635
13/08/2021	11,45	11,32	11,34	11,38	78.442	11,34	952.385	495
12/08/2021	11,59	11,34	11,40	11,34	74.319	11,50	906.536	565
11/08/2021	11,50	11,20	11,20	11,50	322.367	11,30	3.879.956	603
10/08/2021	11,39	11,23	11,24	11,30	192.409	11,24	2.319.033	607
09/08/2021	11,33	11,24	11,31	11,24	129.089	11,35	1.553.643	607
06/08/2021	11,56	11,17	11,43	11,35	193.970	11,35	2.333.636	769
05/08/2021	11,51	11,27	11,51	11,35	352.648	11,51	4.282.963	1.519
04/08/2021	11,56	11,36	11,40	11,51	251.230	11,45	3.074.732	1.667
03/08/2021	11,50	11,36	11,43	11,45	245.991	11,50	2.998.709	1.157
02/08/2021	11,59	11,37	11,43	11,50	411.298	11,40	5.053.047	1.580
30/07/2021	11,45	11,07	11,15	11,40	536.831	11,26	6.487.169	2.416
29/07/2021	11,28	11,02	11,02	11,26	226.869	11,17	2.712.502	815
28/07/2021	11,31	11,06	11,10	11,17	443.169	11,12	5.288.723	1.408
27/07/2021	11,12	10,80	10,92	11,12	499.768	10,89	5.882.982	1.302
26/07/2021	11,01	10,76	10,76	10,89	134.390	10,76	1.567.952	760
23/07/2021	10,94	10,76	10,87	10,76	259.744	10,87	3.004.234	866
22/07/2021	11,09	10,85	10,99	10,87	271.153	10,83	3.171.553	1.296
21/07/2021	10,93	10,64	10,71	10,83	299.507	10,56	3.461.861	1.879
20/07/2021	10,76	10,43	10,48	10,56	376.071	10,39	4.262.727	1.888
19/07/2021	10,76	10,37	10,76	10,39	585.706	10,78	6.556.341	2.644
16/07/2021	10,98	10,78	10,84	10,78	279.677	10,78	3.238.885	1.024
15/07/2021	11,15	10,78	11,02	10,78	642.300	11,10	7.517.962	2.914
14/07/2021	11,28	10,92	11,14	11,16	450.184	11,14	5.353.898	1.860
13/07/2021	11,35	11,11	11,30	11,14	1.535.304	11,87	18.410.675	4.199
12/07/2021	11,87	11,55	11,70	11,87	565.130	11,66	7.080.097	1.766
09/07/2021	11,78	11,60	11,60	11,66	371.858	11,60	4.641.159	2.125
08/07/2021	11,64	11,41	11,56	11,60	574.889	11,67	7.091.268	1.796
07/07/2021	11,85	11,54	11,56	11,67	321.529	11,56	4.015.239	1.469
06/07/2021	11,79	11,55	11,77	11,56	568.562	11,77	7.067.872	1.572
05/07/2021	11,99	11,72	11,93	11,77	368.235	11,93	4.649.489	1.787
02/07/2021	12,18	11,93	12,06	11,93	430.888	12,03	5.555.222	938
01/07/2021	12,05	11,89	12,03	12,03	235.413	11,89	3.018.223	983
30/06/2021	12,18	11,89	12,17	11,89	563.091	12,16	7.217.694	1.592
29/06/2021	12,25	12,09	12,24	12,16	286.695	12,23	3.724.388	907
28/06/2021	12,23	12,12	12,12	12,23	198.011	12,16	2.581.591	827
25/06/2021	12,22	12,04	12,09	12,16	1.249.020	12,09	16.223.207	890
24/06/2021	12,18	12,05	12,05	12,09	1.111.886	12,05	14.426.833	1.358
23/06/2021	12,15	11,99	12,09	12,05	216.985	11,98	2.796.804	810
22/06/2021	12,26	11,98	12,23	11,98	791.847	12,15	10.241.136	1.794
18/06/2021	12,35	12,12	12,35	12,15	932.299	12,17	12.115.648	1.083
17/06/2021	12,35	12,15	12,26	12,17	432.808	12,23	5.646.277	1.336
16/06/2021	12,56	12,23	12,56	12,23	622.794	12,45	8.230.221	1.198
15/06/2021	12,70	12,45	12,70	12,45	988.363	12,70	13.324.438	1.293
14/06/2021	12,86	12,63	12,82	12,70	587.626	12,78	7.937.406	570
11/06/2021	12,82	12,69	12,82	12,78	105.556	12,82	1.438.882	566
10/06/2021	12,82	12,56	12,62	12,82	768.900	12,56	10.420.809	1.325
09/06/2021	12,92	12,56	12,79	12,56	278.983	12,79	3.776.328	1.115
08/06/2021	12,84	12,50	12,60	12,79	381.618	12,61	5.183.320	1.660
07/06/2021	12,74	12,60	12,60	12,61	137.827	12,65	1.865.893	901
04/06/2021	12,75	12,58	12,68	12,65	211.173	12,63	2.856.923	1.130
03/06/2021	12,71	12,50	12,51	12,63	493.218	12,58	6.628.054	1.819
02/06/2021	12,58	12,17	12,17	12,58	580.003	12,20	7.752.024	2.047
01/06/2021	12,25	12,07	12,14	12,20	301.430	12,07	3.927.860	1.039
31/05/2021	12,12	12,00	12,03	12,07	137.682	12,07	1.777.218	681
28/05/2021	12,09	11,90	11,96	12,07	334.415	12,12	4.298.669	1.832
27/05/2021	12,12	11,51	11,51	12,12	1.856.000	11,52	23.932.905	1.660
26/05/2021	11,64	11,44	11,46	11,52	213.802	11,37	2.641.791	1.196
25/05/2021	11,69	11,37	11,54	11,37	263.310	11,54	3.239.699	1.119
24/05/2021	11,60	11,38	11,49	11,54	329.741	11,44	4.041.900	1.782
21/05/2021	11,84	11,42	11,67	11,44	608.720	11,51	7.535.891	1.762
20/05/2021	11,64	11,29	11,29	11,51	387.773	11,29	4.756.313	2.349
19/05/2021	11,48	11,25	11,32	11,29	230.322	11,29	2.792.476	1.253
18/05/2021	11,56	11,29	11,42	11,29	248.520	11,40	3.022.642	1.050
17/05/2021	11,70	11,40	11,65	11,40	213.702	11,65	2.631.808	1.263
14/05/2021	11,71	11,43	11,56	11,65	216.508	11,43	2.664.445	1.102
13/05/2021	11,50	11,22	11,32	11,43	400.760	11,37	4.876.872	1.834
12/05/2021	11,52	11,32	11,42	11,37	411.834	11,44	5.026.377	1.576
11/05/2021	11,60	11,33	11,60	11,44	603.715	11,69	7.366.829	1.877
10/05/2021	11,84	11,56	11,56	11,69	249.130	11,59	3.127.648	1.215
07/05/2021	11,60	11,39	11,50	11,59	724.020	11,63	8.883.682	2.323
06/05/2021	11,87	11,53	11,72	11,63	568.220	11,89	7.074.847	2.674
05/05/2021	11,94	11,75	11,93	11,89	533.057	11,93	6.753.932	1.864
29/04/2021	11,97	11,71	11,84	11,93	590.583	11,88	7.505.099	1.459
28/04/2021	11,88	11,65	11,65	11,88	473.745	11,71	5.957.858	1.287
27/04/2021	11,82	11,65	11,70	11,71	472.941	11,70	5.928.398	1.795
26/04/2021	11,81	11,48	11,68	11,70	322.700	11,42	4.038.003	1.759
23/04/2021	11,45	11,15	11,15	11,42	219.978	11,15	2.653.573	869
22/04/2021	11,31	11,05	11,07	11,15	575.402	10,92	6.874.554	1.801
21/04/2021	11,27	10,92	11,16	10,92	771.912	11,16	9.127.519	3.418
20/04/2021	11,31	11,08	11,26	11,16	738.466	11,28	8.837.681	2.683
19/04/2021	11,60	11,25	11,57	11,28	402.342	11,57	4.859.708	2.049
16/04/2021	11,84	11,57	11,70	11,57	589.823	11,70	7.350.224	1.765
15/04/2021	11,70	11,30	11,32	11,70	739.094	11,32	9.119.871	2.706
14/04/2021	11,32	11,24	11,26	11,32	166.879	11,26	2.011.741	903
13/04/2021	11,35	11,18	11,33	11,26	475.084	11,32	5.715.110	2.378
12/04/2021	11,43	11,20	11,25	11,32	491.547	11,28	5.955.729	1.578
09/04/2021	11,29	11,14	11,26	11,28	303.492	11,28	3.646.787	1.948
08/04/2021	11,31	11,13	11,30	11,28	645.997	11,23	7.775.181	998
07/04/2021	11,23	11,07	11,10	11,23	421.557	11,18	5.035.309	1.759
06/04/2021	11,27	11,04	11,23	11,18	330.473	11,16	3.939.965	1.239
01/04/2021	11,20	10,89	10,93	11,16	409.926	10,79	4.867.908	1.666
31/03/2021	10,97	10,65	10,78	10,79	596.896	10,72	6.905.605	2.079
30/03/2021	10,84	10,71	10,81	10,72	659.712	10,84	7.588.219	1.251
29/03/2021	10,91	10,56	10,66	10,84	671.758	10,66	7.754.295	2.334
26/03/2021	10,72	10,52	10,62	10,66	386.862	10,51	4.400.756	1.419
24/03/2021	10,54	10,38	10,43	10,51	290.586	10,50	3.248.657	1.232
23/03/2021	10,57	10,42	10,44	10,50	200.155	10,54	2.244.426	1.078
22/03/2021	10,60	10,44	10,58	10,54	235.977	10,69	2.653.515	1.739
19/03/2021	10,73	10,58	10,73	10,69	1.709.839	10,73	19.510.322	2.212
18/03/2021	10,75	10,46	10,47	10,73	734.091	10,38	8.369.867	3.387
17/03/2021	10,43	10,25	10,38	10,38	804.730	10,38	8.888.031	3.326
16/03/2021	10,72	10,36	10,68	10,38	956.689	10,66	10.705.935	4.618
12/03/2021	10,81	10,61	10,81	10,66	220.601	10,80	2.513.211	1.249
11/03/2021	10,90	10,69	10,79	10,80	252.676	10,79	2.917.429	1.104
10/03/2021	10,79	10,53	10,56	10,79	229.506	10,48	2.613.944	1.213
09/03/2021	10,65	10,48	10,57	10,48	463.035	10,49	5.217.114	1.991
08/03/2021	10,73	10,49	10,66	10,49	205.676	10,69	2.323.489	1.104
05/03/2021	10,69	10,43	10,56	10,69	351.182	10,58	3.963.468	1.635
04/03/2021	10,79	10,56	10,67	10,58	352.537	10,79	4.014.207	2.604
03/03/2021	11,02	10,78	10,79	10,79	466.544	10,82	5.437.333	2.560
02/03/2021	10,89	10,43	10,43	10,82	537.071	10,43	6.152.598	2.804
01/03/2021	10,71	10,43	10,48	10,43	540.028	10,43	6.087.244	2.955
26/02/2021	10,56	9,95	9,95	10,43	1.525.470	10,13	16.910.279	4.747
25/02/2021	10,19	9,85	9,85	10,13	600.562	9,85	6.438.132	4.093
24/02/2021	9,98	9,68	9,76	9,85	1.237.863	9,68	13.032.281	5.449
23/02/2021	9,94	9,51	9,94	9,68	1.038.140	9,75	10.694.097	3.245
22/02/2021	9,90	9,67	9,74	9,75	308.320	9,78	3.217.695	1.776
19/02/2021	9,85	9,70	9,80	9,78	1.036.368	9,80	10.828.778	2.061
18/02/2021	10,08	9,80	9,99	9,80	643.144	9,91	6.816.303	2.002
17/02/2021	10,00	9,88	9,99	9,91	1.315.433	10,04	13.977.591	1.965
16/02/2021	10,17	9,99	10,06	10,04	237.148	10,07	2.547.117	1.368
15/02/2021	10,20	10,03	10,08	10,07	265.522	9,98	2.871.611	1.150
12/02/2021	10,18	9,92	10,00	9,98	558.577	10,11	6.005.557	1.049
11/02/2021	10,11	9,84	9,97	10,11	1.939.445	9,97	20.617.215	1.529
10/02/2021	9,98	9,64	9,74	9,97	556.759	9,74	5.856.342	3.197
09/02/2021	10,04	9,74	10,03	9,74	442.937	10,11	4.667.039	1.834
08/02/2021	10,15	9,87	9,87	10,11	1.150.846	9,92	12.404.733	2.483
05/02/2021	9,98	9,78	9,92	9,92	811.254	9,83	8.547.634	988
04/02/2021	9,90	9,71	9,90	9,83	349.505	9,83	3.663.870	1.301
03/02/2021	9,92	9,73	9,73	9,83	603.473	9,71	6.344.210	2.117
02/02/2021	9,80	9,36	9,36	9,71	465.958	9,36	4.813.582	1.858
01/02/2021	9,55	9,31	9,41	9,36	361.642	9,47	3.630.534	1.608
29/01/2021	9,60	9,18	9,32	9,47	675.847	9,33	6.824.748	2.158
28/01/2021	9,52	9,21	9,36	9,33	1.002.732	9,41	9.993.869	3.389
27/01/2021	9,89	9,33	9,67	9,41	739.274	9,82	7.514.278	2.449
26/01/2021	9,82	9,64	9,73	9,82	674.001	9,73	7.002.145	2.141
25/01/2021	9,92	9,60	9,83	9,73	652.021	9,83	6.780.668	2.306
22/01/2021	10,20	9,72	10,20	9,83	787.138	10,24	8.344.868	2.604
21/01/2021	10,48	10,24	10,48	10,24	484.984	10,37	5.320.106	944
20/01/2021	10,53	10,36	10,39	10,37	400.148	10,32	4.446.223	1.377
19/01/2021	10,50	10,29	10,36	10,32	436.539	10,29	4.853.785	1.605
18/01/2021	10,36	10,17	10,30	10,29	284.074	10,20	3.120.647	1.026
15/01/2021	10,42	10,17	10,39	10,20	824.571	10,44	9.047.825	1.278
14/01/2021	10,54	10,33	10,54	10,44	878.548	10,45	9.844.908	1.246
13/01/2021	10,60	10,32	10,48	10,45	432.418	10,44	4.840.371	1.979
12/01/2021	10,48	10,16	10,29	10,44	359.090	10,32	3.962.587	1.435
11/01/2021	10,35	10,07	10,35	10,32	400.253	10,35	4.387.902	1.688
08/01/2021	10,47	10,17	10,34	10,35	382.137	10,29	4.217.185	1.454
07/01/2021	10,29	10,06	10,20	10,29	456.109	10,20	4.969.669	1.702
05/01/2021	10,20	9,94	10,11	10,20	363.382	10,22	3.899.254	1.995
04/01/2021	10,32	10,14	10,15	10,22	279.136	10,25	3.048.973	1.295
31/12/2020	10,28	10,18	10,25	10,25	164.586	10,25	1.801.261	430
30/12/2020	10,25	10,07	10,16	10,25	344.353	10,25	3.748.196	1.669
29/12/2020	10,27	9,99	10,24	10,25	252.652	10,19	2.726.048	901
28/12/2020	10,20	9,83	9,83	10,19	272.577	9,83	2.931.475	1.139
23/12/2020	9,88	9,74	9,87	9,83	278.148	9,81	2.916.881	1.075
22/12/2020	9,92	9,61	9,67	9,81	302.721	9,59	3.159.478	864
21/12/2020	9,70	9,33	9,69	9,59	760.109	9,99	7.728.887	2.782
18/12/2020	10,06	9,70	9,70	9,99	849.127	9,79	9.044.423	2.093
17/12/2020	9,99	9,79	9,98	9,79	371.513	9,98	3.919.517	1.400
16/12/2020	9,98	9,73	9,83	9,98	591.060	9,72	6.233.232	1.689
15/12/2020	9,83	9,69	9,83	9,72	257.188	9,83	2.672.430	876
14/12/2020	9,87	9,64	9,69	9,83	460.010	9,69	4.815.656	1.000
11/12/2020	9,75	9,51	9,69	9,69	308.708	9,69	3.174.800	1.166
10/12/2020	9,89	9,39	9,55	9,69	702.303	9,56	7.241.036	2.806
09/12/2020	9,81	9,47	9,55	9,56	529.130	9,55	5.456.325	2.041
08/12/2020	9,66	9,41	9,65	9,55	542.122	9,65	5.519.778	1.860
07/12/2020	9,89	9,59	9,79	9,65	322.329	9,88	3.357.363	1.496
04/12/2020	10,01	9,40	9,45	9,88	812.010	9,50	8.406.556	2.346
03/12/2020	9,50	8,86	8,97	9,50	628.204	8,97	6.162.100	2.073
02/12/2020	9,16	8,97	8,98	8,97	798.786	9,06	7.747.630	2.451
01/12/2020	9,06	8,76	8,84	9,06	596.058	8,84	5.705.099	2.016
30/11/2020	9,02	8,76	8,99	8,84	2.017.669	9,03	19.045.723	3.341
27/11/2020	9,17	8,70	8,70	9,03	2.038.905	8,46	19.599.265	4.673
26/11/2020	8,49	8,08	8,10	8,46	1.020.767	8,03	9.097.146	3.442
25/11/2020	8,12	7,97	7,97	8,03	461.003	8,05	3.967.548	1.173
24/11/2020	8,11	7,87	7,95	8,05	497.820	7,86	4.261.540	1.824
23/11/2020	8,18	7,86	8,13	7,86	432.767	8,05	3.729.231	1.305
20/11/2020	8,12	7,95	8,10	8,05	634.988	7,98	5.443.684	2.049
19/11/2020	8,09	7,94	8,07	7,98	570.846	8,14	4.868.290	1.940
18/11/2020	8,20	8,01	8,01	8,14	505.211	8,01	4.380.766	1.746
17/11/2020	8,32	7,99	8,27	8,01	758.138	8,27	6.589.805	2.500
16/11/2020	8,27	7,90	7,95	8,27	528.368	7,95	4.609.898	1.569
13/11/2020	7,95	7,75	7,87	7,95	326.818	7,95	2.745.758	1.058
12/11/2020	8,03	7,77	8,03	7,95	277.968	8,03	2.346.174	1.320
11/11/2020	8,04	7,82	7,95	8,03	649.759	7,95	5.529.259	1.639
10/11/2020	7,99	7,52	7,52	7,95	1.452.580	7,52	12.242.193	3.906
09/11/2020	7,63	6,88	6,93	7,52	991.837	6,83	7.818.123	3.176
06/11/2020	6,96	6,59	6,96	6,83	985.133	6,99	7.129.048	2.955
05/11/2020	7,01	6,67	6,74	6,99	745.093	7,02	5.470.023	2.320
04/11/2020	7,04	6,73	6,83	7,02	314.633	6,84	2.332.440	1.184
03/11/2020	6,88	6,60	6,60	6,84	399.527	6,55	2.909.081	1.925
02/11/2020	6,76	6,48	6,48	6,55	490.052	6,48	3.452.210	1.653
30/10/2020	6,63	6,42	6,55	6,48	873.531	6,55	6.085.364	1.928
29/10/2020	6,77	6,55	6,74	6,55	1.466.860	7,00	10.400.689	3.269
27/10/2020	7,37	6,98	7,30	7,00	620.108	7,30	4.701.494	2.176
26/10/2020	7,55	7,27	7,49	7,30	328.399	7,58	2.594.596	1.254
23/10/2020	7,67	7,46	7,46	7,58	284.378	7,49	2.300.797	1.042
22/10/2020	7,58	7,44	7,58	7,49	324.273	7,58	2.601.866	973
21/10/2020	7,75	7,58	7,66	7,58	444.258	7,66	3.628.069	901
20/10/2020	7,73	7,61	7,70	7,66	262.835	7,63	2.153.643	869
19/10/2020	7,76	7,58	7,71	7,63	201.730	7,66	1.649.095	670
16/10/2020	7,81	7,60	7,60	7,66	388.836	7,70	3.188.390	1.460
15/10/2020	7,84	7,51	7,84	7,70	768.909	7,86	6.291.275	1.526
14/10/2020	7,99	7,76	7,95	7,86	372.508	7,91	3.135.420	953
13/10/2020	7,95	7,73	7,81	7,91	604.511	7,81	5.060.190	765
12/10/2020	8,02	7,73	8,02	7,81	431.523	8,02	3.630.628	1.169
09/10/2020	8,05	7,93	8,04	8,02	338.125	8,04	2.897.512	958
08/10/2020	8,04	7,75	7,75	8,04	479.879	7,76	4.063.283	1.223
07/10/2020	7,84	7,68	7,79	7,76	340.882	7,82	2.815.601	1.159
06/10/2020	7,90	7,67	7,67	7,82	503.642	7,66	4.197.216	1.429
05/10/2020	7,72	7,52	7,58	7,66	405.570	7,50	3.299.623	811
02/10/2020	7,61	7,46	7,57	7,50	195.580	7,63	1.573.621	667
01/10/2020	7,73	7,55	7,59	7,63	836.549	7,58	6.824.807	666
30/09/2020	7,64	7,50	7,54	7,58	707.085	7,59	5.715.655	1.037
29/09/2020	7,60	7,46	7,48	7,59	546.396	7,48	4.399.247	1.006
28/09/2020	7,63	7,42	7,49	7,48	663.215	7,39	5.362.117	1.240
25/09/2020	7,39	7,22	7,22	7,39	991.251	7,20	7.766.886	970
24/09/2020	7,30	7,08	7,24	7,20	1.805.527	7,22	13.832.075	1.788
23/09/2020	7,41	7,16	7,33	7,22	1.382.704	7,25	10.670.664	1.673
22/09/2020	7,59	7,25	7,49	7,25	763.343	7,49	6.023.536	2.152
21/09/2020	7,84	7,49	7,84	7,49	394.107	7,86	3.193.182	1.510
18/09/2020	7,99	7,85	7,88	7,86	1.210.951	7,94	10.218.360	1.266
17/09/2020	8,00	7,87	8,00	7,94	557.729	7,96	4.726.554	1.278
16/09/2020	7,99	7,86	7,89	7,96	293.062	7,95	2.489.291	1.386
15/09/2020	8,06	7,93	8,00	7,95	324.840	8,05	2.772.454	1.533
14/09/2020	8,11	7,89	7,91	8,05	540.188	7,81	4.646.366	2.039
11/09/2020	7,85	7,53	7,69	7,81	322.478	7,69	2.678.188	1.302
10/09/2020	7,69	7,49	7,49	7,69	535.080	7,59	4.369.543	1.665
09/09/2020	7,61	7,40	7,40	7,59	400.265	7,51	3.223.278	1.836
08/09/2020	7,63	7,34	7,63	7,51	627.729	7,54	5.025.082	1.797
07/09/2020	7,67	7,49	7,51	7,54	281.848	7,51	2.278.569	1.062
04/09/2020	7,59	7,50	7,53	7,51	133.753	7,64	1.077.155	579
03/09/2020	7,64	7,45	7,45	7,64	437.159	7,45	3.522.502	1.984
02/09/2020	7,58	7,41	7,41	7,45	236.136	7,45	1.889.668	1.222
01/09/2020	7,45	7,26	7,30	7,45	383.103	7,19	3.008.918	1.190
31/08/2020	7,44	7,19	7,28	7,19	870.660	7,20	6.713.850	1.485
28/08/2020	7,38	7,20	7,24	7,20	306.458	7,30	2.386.211	1.330
27/08/2020	7,48	7,28	7,41	7,30	257.341	7,46	2.017.641	1.224
26/08/2020	7,54	7,36	7,43	7,46	341.856	7,43	2.723.010	1.529
25/08/2020	7,43	7,14	7,25	7,43	533.431	7,21	4.144.986	2.268
24/08/2020	7,39	7,21	7,29	7,21	365.000	7,29	2.828.203	1.292
21/08/2020	7,40	7,23	7,27	7,29	678.265	7,27	5.285.846	1.069
20/08/2020	7,36	7,26	7,31	7,27	247.995	7,31	1.929.814	1.045
19/08/2020	7,44	7,31	7,39	7,31	354.428	7,41	2.791.328	875
18/08/2020	7,51	7,32	7,41	7,41	337.161	7,41	2.676.316	1.084
17/08/2020	7,51	7,41	7,49	7,41	110.742	7,37	882.135	522
14/08/2020	7,53	7,37	7,51	7,37	242.653	7,58	1.918.122	1.129
13/08/2020	7,58	7,42	7,54	7,58	227.091	7,47	1.823.294	841
12/08/2020	7,47	7,35	7,45	7,47	161.855	7,35	1.286.791	948
11/08/2020	7,41	7,26	7,26	7,35	345.338	7,26	2.708.207	1.153
10/08/2020	7,35	7,22	7,31	7,26	424.839	7,49	3.299.945	1.607
07/08/2020	7,56	7,46	7,49	7,49	404.504	7,52	3.245.822	758
06/08/2020	7,56	7,44	7,50	7,52	517.462	7,51	4.146.641	706
05/08/2020	7,57	7,47	7,47	7,51	505.337	7,43	4.061.655	1.097
04/08/2020	7,47	7,33	7,41	7,43	378.816	7,36	2.997.448	905
03/08/2020	7,45	7,12	7,12	7,36	335.262	7,14	2.623.643	1.025
31/07/2020	7,37	7,14	7,35	7,14	1.090.635	7,32	8.404.518	2.387
30/07/2020	7,59	7,32	7,53	7,32	581.747	7,60	4.600.464	1.775
29/07/2020	7,64	7,48	7,51	7,60	204.802	7,51	1.653.483	1.080
28/07/2020	7,58	7,43	7,43	7,51	525.457	7,43	4.224.025	1.257
27/07/2020	7,64	7,43	7,62	7,43	615.464	7,51	4.955.819	1.685
24/07/2020	7,87	7,43	7,85	7,51	1.323.978	7,94	10.746.553	3.782
23/07/2020	8,01	7,91	7,96	7,94	210.137	7,98	1.783.539	866
22/07/2020	8,05	7,86	7,96	7,98	560.770	8,05	4.762.677	1.910
21/07/2020	8,32	7,94	8,28	8,05	995.171	8,45	8.644.873	3.529
20/07/2020	8,45	8,28	8,37	8,45	467.523	8,33	4.176.257	1.476
17/07/2020	8,37	8,28	8,33	8,33	366.258	8,42	3.256.890	1.295
16/07/2020	8,42	8,16	8,24	8,42	407.014	8,24	3.613.167	1.587
15/07/2020	8,24	8,08	8,10	8,24	576.815	8,07	5.035.408	1.785
14/07/2020	8,09	7,86	7,88	8,07	788.175	7,98	6.754.533	1.363
13/07/2020	8,16	7,86	8,13	7,98	640.395	8,13	5.449.853	1.918
10/07/2020	8,14	7,90	7,95	8,13	482.148	8,09	4.160.482	1.111
09/07/2020	8,10	7,85	7,95	8,09	465.340	7,95	3.978.882	1.463
08/07/2020	7,95	7,82	7,88	7,95	679.613	7,92	5.738.282	2.233
07/07/2020	8,11	7,84	8,10	7,92	664.461	8,12	5.627.678	2.503
06/07/2020	8,40	8,10	8,40	8,12	299.371	8,33	2.620.029	1.071
03/07/2020	8,38	8,22	8,38	8,33	107.656	8,38	954.166	591
02/07/2020	8,38	7,86	7,86	8,38	415.777	7,86	3.624.688	1.242
01/07/2020	8,00	7,83	7,90	7,86	283.151	7,90	2.389.718	957
30/06/2020	8,07	7,80	7,97	7,90	534.663	7,97	4.531.511	1.719
29/06/2020	8,11	7,95	8,05	7,97	389.410	8,03	3.329.864	978
26/06/2020	8,12	8,00	8,10	8,03	343.616	8,03	2.957.537	1.440
25/06/2020	8,28	8,03	8,17	8,03	306.415	8,35	2.672.312	1.452
24/06/2020	8,37	8,16	8,37	8,35	251.822	8,33	2.237.007	1.267
23/06/2020	8,41	8,19	8,19	8,33	352.821	8,25	3.144.748	1.465
22/06/2020	8,34	8,21	8,34	8,25	247.237	8,34	2.178.303	907
19/06/2020	8,34	8,00	8,33	8,34	980.319	8,24	8.659.509	1.978
18/06/2020	8,40	8,07	8,40	8,24	444.089	8,37	3.902.956	2.312
17/06/2020	8,41	8,10	8,30	8,37	363.464	8,30	3.228.059	1.835
16/06/2020	8,31	8,10	8,21	8,30	295.401	8,08	2.602.958	1.253
15/06/2020	8,08	7,79	7,80	8,08	547.829	8,17	4.657.577	1.630
12/06/2020	8,17	7,93	7,95	8,17	397.455	8,17	3.426.508	1.582
11/06/2020	8,22	8,00	8,01	8,17	406.837	8,24	3.528.762	1.684
10/06/2020	8,68	8,24	8,62	8,24	744.556	8,74	6.678.904	2.719
09/06/2020	8,74	8,33	8,42	8,74	1.125.711	8,38	10.250.967	3.671
05/06/2020	8,38	8,14	8,23	8,38	482.016	8,14	4.268.580	1.747
04/06/2020	8,21	7,97	8,16	8,14	652.044	8,24	5.632.386	2.633
03/06/2020	8,28	8,07	8,20	8,24	435.614	8,24	3.816.337	2.050
02/06/2020	8,24	7,91	7,93	8,24	557.257	7,88	4.807.629	2.433
01/06/2020	8,06	7,79	8,00	7,88	354.430	7,86	2.988.498	1.596
29/05/2020	8,30	7,86	8,30	7,86	2.096.432	8,30	17.736.037	2.806
28/05/2020	8,35	8,08	8,24	8,30	643.743	8,24	5.665.092	2.649
27/05/2020	8,29	7,52	7,55	8,24	956.302	7,49	8.170.176	2.925
26/05/2020	7,63	7,49	7,56	7,49	168.218	7,50	1.355.002	688
25/05/2020	7,56	7,44	7,48	7,50	171.023	7,48	1.369.462	850
22/05/2020	7,48	7,36	7,36	7,48	240.278	7,46	1.911.947	1.000
21/05/2020	7,58	7,40	7,43	7,46	462.854	7,39	3.693.930	1.775
20/05/2020	7,51	7,34	7,37	7,39	640.012	7,44	5.071.916	1.585
19/05/2020	7,61	7,32	7,56	7,44	474.634	7,56	3.764.248	1.645
18/05/2020	7,64	7,49	7,56	7,56	235.910	7,41	1.911.557	903
15/05/2020	7,43	7,29	7,38	7,41	455.936	7,30	3.592.441	1.343
14/05/2020	7,39	7,22	7,30	7,30	293.357	7,35	2.281.742	1.305
13/05/2020	7,43	7,20	7,30	7,35	580.850	7,35	4.574.656	1.237
12/05/2020	7,49	7,26	7,35	7,35	261.343	7,35	2.057.914	976
11/05/2020	7,60	7,35	7,60	7,35	288.444	7,44	2.286.073	1.352
08/05/2020	7,56	7,42	7,46	7,44	249.505	7,38	1.998.338	674
07/05/2020	7,54	7,26	7,39	7,38	883.232	7,39	6.979.430	1.537
06/05/2020	7,67	7,39	7,67	7,39	470.869	7,54	3.761.594	1.451
05/05/2020	7,68	7,53	7,67	7,54	328.287	7,57	2.667.113	768
04/05/2020	7,58	7,30	7,43	7,57	608.935	7,67	4.844.090	1.924
30/04/2020	7,72	7,50	7,67	7,67	998.728	7,63	8.155.887	2.007
29/04/2020	7,63	7,41	7,56	7,63	514.466	7,52	4.141.503	1.452
28/04/2020	7,53	7,21	7,48	7,52	844.208	7,45	6.716.621	2.017
27/04/2020	7,54	7,39	7,54	7,45	709.476	7,44	5.645.867	1.438
24/04/2020	7,59	7,08	7,13	7,44	521.838	7,31	4.117.479	2.175
23/04/2020	7,33	6,69	6,69	7,31	831.336	6,69	6.283.836	2.136
22/04/2020	6,88	6,63	6,76	6,69	545.199	6,73	3.920.796	1.338
21/04/2020	6,73	6,20	6,22	6,73	737.452	6,39	5.083.223	2.271
16/04/2020	6,64	6,39	6,64	6,39	805.866	6,61	5.578.976	2.105
15/04/2020	6,78	6,52	6,78	6,61	464.447	6,78	3.275.347	1.576
14/04/2020	6,86	6,66	6,74	6,78	563.511	6,74	4.079.073	1.691
09/04/2020	6,86	6,55	6,78	6,74	878.951	6,64	6.289.167	2.341
08/04/2020	6,72	6,55	6,63	6,64	936.812	6,73	6.649.917	2.309
07/04/2020	6,78	6,48	6,55	6,73	1.238.143	6,36	8.834.199	2.815
06/04/2020	6,47	6,28	6,28	6,36	775.443	6,08	5.281.245	2.283
03/04/2020	6,13	5,90	5,90	6,08	673.495	5,90	4.349.525	1.770
02/04/2020	6,27	5,90	6,04	5,90	1.139.971	5,99	7.325.329	2.139
01/04/2020	6,32	5,96	6,18	5,99	1.357.508	6,49	8.782.611	2.580
31/03/2020	7,11	6,36	6,88	6,49	1.115.884	6,64	7.977.198	2.186
30/03/2020	6,64	6,22	6,27	6,64	381.484	6,49	2.622.494	1.462
27/03/2020	6,76	6,36	6,60	6,49	1.344.542	6,62	9.501.794	2.065
26/03/2020	6,71	6,13	6,27	6,62	1.220.399	6,15	8.414.402	2.988
24/03/2020	6,26	5,92	6,06	6,15	845.811	5,71	5.518.716	2.625
23/03/2020	6,08	5,62	6,08	5,71	779.074	6,16	4.872.518	1.401
20/03/2020	6,50	6,06	6,27	6,16	1.373.387	5,82	9.096.048	2.293
19/03/2020	6,13	5,62	5,62	5,82	1.354.722	5,51	8.375.079	2.857
18/03/2020	5,62	5,33	5,40	5,51	847.350	5,66	4.941.817	2.754
17/03/2020	5,70	5,05	5,61	5,66	1.812.192	5,48	10.535.332	5.037
16/03/2020	6,30	5,48	6,30	5,48	1.337.460	7,09	8.280.866	3.636
13/03/2020	7,48	7,08	7,39	7,09	1.258.483	7,24	9.689.795	2.917
12/03/2020	7,67	7,05	7,61	7,24	1.597.013	8,16	12.489.663	5.298
11/03/2020	8,48	8,05	8,17	8,16	1.202.936	8,17	10.575.107	1.956
10/03/2020	8,57	8,16	8,29	8,17	1.278.446	8,05	11.432.444	3.208
09/03/2020	8,52	8,05	8,42	8,05	1.084.943	8,99	9.549.766	3.545
06/03/2020	9,45	8,99	9,37	8,99	1.282.477	9,54	12.554.573	3.410
05/03/2020	9,87	9,47	9,64	9,54	1.151.404	9,64	11.863.255	3.564
04/03/2020	9,66	9,31	9,36	9,64	1.049.195	9,43	10.736.989	2.814
03/03/2020	9,71	9,41	9,64	9,42	1.476.689	9,08	15.017.785	3.693
28/02/2020	9,54	9,08	9,45	9,08	2.560.875	9,85	25.489.846	5.693
27/02/2020	10,39	9,85	10,39	9,85	1.197.600	10,41	12.938.389	3.750
26/02/2020	10,50	10,31	10,39	10,41	1.391.579	10,55	15.501.321	4.585
25/02/2020	10,65	10,16	10,20	10,55	911.494	10,26	10.201.205	2.956
24/02/2020	10,90	10,06	10,67	10,26	1.754.398	11,18	19.667.816	7.228
21/02/2020	11,38	11,18	11,29	11,18	748.169	11,33	9.028.026	1.877
20/02/2020	11,41	11,11	11,31	11,33	907.634	11,31	10.926.779	3.078
19/02/2020	11,31	11,16	11,22	11,31	494.603	11,15	5.951.615	1.875
18/02/2020	11,19	11,08	11,14	11,15	494.213	11,23	5.887.575	1.158
17/02/2020	11,23	11,13	11,22	11,23	376.137	11,21	4.495.651	1.187
14/02/2020	11,22	11,06	11,18	11,21	587.976	11,14	7.011.897	1.859
13/02/2020	11,22	10,97	11,14	11,14	678.949	11,14	8.056.070	2.278
12/02/2020	11,17	10,72	10,72	11,14	838.728	10,72	9.879.377	2.547
11/02/2020	10,94	10,68	10,68	10,72	548.633	10,68	6.309.897	1.572
10/02/2020	10,89	10,68	10,74	10,68	307.844	10,79	3.536.887	1.060
07/02/2020	10,83	10,66	10,73	10,79	288.040	10,73	3.319.510	928
06/02/2020	10,84	10,58	10,73	10,73	596.810	10,78	6.840.435	1.606
05/02/2020	10,80	10,57	10,61	10,78	407.416	10,61	4.670.595	1.490
04/02/2020	10,79	10,59	10,79	10,61	629.472	10,53	7.175.662	1.772
03/02/2020	10,63	10,39	10,40	10,53	892.631	10,52	10.096.319	2.087
31/01/2020	10,58	10,40	10,45	10,52	1.548.392	10,52	17.403.543	1.880
30/01/2020	10,64	10,40	10,47	10,52	512.949	10,50	5.746.038	2.242
29/01/2020	10,69	10,49	10,58	10,50	198.420	10,58	2.241.902	1.026
28/01/2020	10,91	10,58	10,91	10,58	652.157	10,85	7.492.301	2.118
27/01/2020	10,96	10,74	10,96	10,85	810.692	10,96	9.410.991	1.983
24/01/2020	11,16	10,83	10,83	10,96	876.705	10,94	10.288.047	1.989
23/01/2020	11,02	10,90	10,94	10,94	404.354	11,01	4.741.960	1.319
22/01/2020	11,01	10,80	10,88	11,01	794.390	10,79	9.294.840	2.250
21/01/2020	10,87	10,54	10,63	10,79	681.724	10,71	7.788.785	2.361
20/01/2020	10,73	10,58	10,70	10,71	442.238	10,70	5.047.141	1.733
17/01/2020	10,79	10,64	10,66	10,70	654.936	10,60	7.494.340	1.751
16/01/2020	10,63	10,43	10,57	10,60	856.723	11,31	9.651.703	2.924
15/01/2020	11,41	11,16	11,31	11,31	1.199.542	11,30	14.489.854	3.559
14/01/2020	11,36	11,24	11,36	11,30	821.674	11,28	9.927.215	1.751
13/01/2020	11,64	11,27	11,64	11,28	1.207.781	11,52	14.767.390	2.552
10/01/2020	11,84	11,41	11,45	11,52	1.045.263	11,45	12.914.051	2.302
09/01/2020	11,59	11,34	11,44	11,45	1.501.306	11,00	18.417.699	3.318
08/01/2020	11,12	10,79	10,90	11,00	714.133	11,07	8.387.175	2.138
07/01/2020	11,16	10,84	10,87	11,07	518.591	10,87	6.129.442	2.095
03/01/2020	10,98	10,82	10,98	10,87	369.566	11,03	4.296.556	1.255
02/01/2020	11,03	10,86	10,91	11,03	167.126	10,84	1.958.266	791
31/12/2019	10,99	10,84	10,97	10,84	293.696	10,97	3.419.446	775
30/12/2019	10,97	10,81	10,89	10,97	191.812	10,89	2.239.251	773
27/12/2019	11,10	10,85	10,97	10,89	234.667	10,97	2.752.512	966
23/12/2019	10,97	10,70	10,73	10,97	494.043	10,58	5.743.131	1.457
20/12/2019	11,03	10,58	11,03	10,58	1.575.965	11,08	17.959.565	2.465
19/12/2019	11,21	11,00	11,21	11,08	1.101.161	11,20	13.117.524	1.946
18/12/2019	11,30	11,06	11,30	11,20	1.121.921	11,30	13.418.783	2.790
17/12/2019	11,30	10,58	10,77	11,30	1.125.871	10,80	13.187.525	3.644
16/12/2019	11,23	10,79	11,10	10,80	652.983	11,18	7.624.391	2.481
13/12/2019	11,18	10,84	10,99	11,18	828.892	10,97	9.762.546	1.788
12/12/2019	11,03	10,71	10,73	10,97	737.967	10,73	8.569.865	2.242
11/12/2019	10,88	10,30	10,42	10,73	902.382	10,33	10.269.450	2.886
10/12/2019	10,46	10,16	10,16	10,33	841.437	10,22	9.284.115	2.253
09/12/2019	10,28	10,16	10,22	10,22	448.358	10,29	4.901.295	963
06/12/2019	10,29	10,13	10,29	10,29	520.233	10,30	5.698.266	1.067
05/12/2019	10,38	10,19	10,29	10,30	433.745	10,29	4.774.706	1.858
04/12/2019	10,31	10,14	10,14	10,29	512.377	10,19	5.599.080	1.913
03/12/2019	10,35	10,12	10,35	10,19	1.070.932	10,35	11.677.267	2.111
02/12/2019	10,44	10,32	10,40	10,35	865.503	10,44	9.600.069	2.311
29/11/2019	10,44	10,08	10,17	10,44	1.733.061	10,25	19.153.730	4.288
28/11/2019	10,25	9,84	9,88	10,25	1.324.568	9,72	14.254.751	3.324
27/11/2019	9,72	9,48	9,51	9,72	837.580	9,51	8.614.439	2.391
26/11/2019	9,51	9,27	9,37	9,51	3.465.878	9,43	35.125.475	3.818
25/11/2019	9,43	9,28	9,35	9,43	750.484	9,35	7.526.228	2.540
22/11/2019	9,39	9,18	9,18	9,35	1.157.274	9,21	11.514.425	3.477
21/11/2019	9,25	9,16	9,19	9,21	366.076	9,26	3.603.091	1.499
20/11/2019	9,29	9,12	9,18	9,26	842.211	9,18	8.321.054	2.845
19/11/2019	9,23	9,10	9,10	9,18	396.710	9,15	3.891.674	1.376
18/11/2019	9,21	9,03	9,05	9,15	476.706	9,05	4.666.604	1.861
15/11/2019	9,09	8,99	9,00	9,05	629.143	9,00	6.082.196	1.895
14/11/2019	9,03	8,91	8,98	9,00	455.200	8,94	4.371.950	1.834
13/11/2019	9,09	8,91	9,01	8,94	734.468	9,07	7.070.900	1.960
12/11/2019	9,09	8,99	9,07	9,07	337.425	9,04	3.266.726	1.181
11/11/2019	9,06	8,97	8,98	9,04	270.455	9,07	2.608.501	928
08/11/2019	9,08	8,96	9,00	9,07	167.981	9,06	1.620.764	751
07/11/2019	9,07	8,94	8,98	9,06	381.630	8,93	3.682.380	1.309
06/11/2019	9,06	8,90	9,00	8,93	628.884	8,93	6.038.953	1.929
05/11/2019	9,07	8,79	8,97	8,93	3.070.146	8,98	29.238.949	3.176
04/11/2019	9,29	8,98	9,29	8,98	677.288	9,29	6.550.899	2.310
01/11/2019	9,33	9,14	9,17	9,29	531.897	9,12	5.269.509	1.279
31/10/2019	9,16	9,07	9,16	9,12	446.917	9,16	4.355.221	777
30/10/2019	9,16	9,07	9,08	9,16	319.123	9,12	3.117.517	1.007
29/10/2019	9,18	9,05	9,05	9,12	391.080	9,12	3.815.767	1.168
25/10/2019	9,16	9,05	9,10	9,12	187.826	9,13	1.830.289	539
24/10/2019	9,17	9,00	9,02	9,13	509.377	9,03	4.966.091	1.245
23/10/2019	9,09	9,01	9,07	9,03	297.235	9,11	2.873.683	1.067
22/10/2019	9,26	9,09	9,21	9,11	1.459.952	9,26	14.254.729	1.460
21/10/2019	9,26	9,12	9,22	9,26	370.068	9,24	3.637.242	828
18/10/2019	9,26	9,18	9,26	9,24	534.540	9,26	5.281.033	982
17/10/2019	9,29	9,10	9,11	9,26	848.601	9,10	8.376.866	2.116
16/10/2019	9,10	8,93	8,95	9,10	461.424	8,92	4.464.783	1.209
15/10/2019	8,96	8,84	8,87	8,92	441.530	8,88	4.206.442	791
14/10/2019	8,90	8,81	8,90	8,88	122.617	8,93	1.162.768	592
11/10/2019	8,93	8,76	8,76	8,93	253.969	8,76	2.406.708	824
10/10/2019	8,85	8,73	8,73	8,76	226.077	8,74	2.120.170	800
09/10/2019	8,90	8,74	8,77	8,74	177.870	8,80	1.676.342	679
08/10/2019	8,92	8,72	8,92	8,80	270.516	8,89	2.543.930	728
07/10/2019	8,89	8,66	8,80	8,89	170.176	8,65	1.602.295	757
04/10/2019	8,69	8,60	8,60	8,65	224.713	8,60	2.080.312	769
03/10/2019	8,73	8,60	8,64	8,60	395.832	8,65	3.668.769	1.061
02/10/2019	8,73	8,62	8,68	8,65	529.286	8,68	4.906.786	1.443
01/10/2019	8,81	8,68	8,80	8,68	695.384	8,82	6.483.674	1.389
30/09/2019	8,94	8,80	8,88	8,82	793.244	8,88	7.502.782	1.621
27/09/2019	9,07	8,88	9,01	8,88	635.993	9,01	6.067.370	1.648
26/09/2019	9,15	8,99	9,01	9,01	236.829	8,98	2.296.683	744
25/09/2019	9,03	8,88	8,96	8,98	251.830	8,96	2.409.131	834
24/09/2019	9,07	8,94	8,98	8,96	347.992	8,98	3.339.928	721
23/09/2019	9,12	8,98	9,12	8,98	139.193	9,12	1.342.031	467
20/09/2019	9,14	9,00	9,12	9,12	896.999	9,17	8.731.562	937
19/09/2019	9,21	9,10	9,19	9,17	218.607	9,26	2.141.553	874
18/09/2019	9,29	9,14	9,26	9,26	314.362	9,26	3.099.757	1.229
17/09/2019	9,30	9,12	9,30	9,26	238.290	9,30	2.348.204	701
16/09/2019	9,30	8,98	8,98	9,30	552.598	9,14	5.447.695	1.366
13/09/2019	9,14	8,94	8,98	9,14	198.628	9,06	1.931.659	547
12/09/2019	9,19	8,91	9,16	9,06	287.331	9,11	2.768.710	989
11/09/2019	9,21	9,00	9,13	9,11	428.542	9,16	4.165.108	1.291
10/09/2019	9,20	9,03	9,13	9,16	267.518	9,23	2.614.147	904
09/09/2019	9,30	9,15	9,22	9,23	297.657	9,22	2.942.749	948
06/09/2019	9,24	9,14	9,22	9,22	396.542	9,16	3.903.639	1.179
05/09/2019	9,16	8,86	8,94	9,16	447.519	8,85	4.349.367	1.279
04/09/2019	8,91	8,78	8,78	8,85	441.999	8,78	4.191.184	938
03/09/2019	8,92	8,78	8,90	8,78	286.213	8,98	2.702.774	879
02/09/2019	9,00	8,83	8,90	8,98	214.530	8,97	2.054.967	576
30/08/2019	9,00	8,90	8,91	8,97	572.397	8,94	5.485.726	842
29/08/2019	8,94	8,75	8,78	8,94	444.245	8,70	4.223.399	1.176
28/08/2019	8,78	8,61	8,63	8,70	388.252	8,60	3.612.665	1.003
27/08/2019	8,69	8,59	8,65	8,60	1.714.207	8,65	15.790.430	1.994
26/08/2019	8,74	8,61	8,69	8,65	334.169	8,76	3.100.245	1.306
23/08/2019	8,97	8,74	8,85	8,76	334.537	8,84	3.152.756	943
22/08/2019	9,00	8,81	9,00	8,84	260.475	8,89	2.467.429	1.024
21/08/2019	9,04	8,85	9,02	8,89	179.876	8,94	1.715.143	904
20/08/2019	9,05	8,85	8,99	8,94	316.498	8,99	3.021.664	1.134
19/08/2019	9,13	8,71	8,71	8,99	407.706	8,71	3.917.245	1.296
16/08/2019	8,99	8,71	8,93	8,71	507.611	8,93	4.799.767	1.569
14/08/2019	9,14	8,93	9,07	8,93	405.628	9,07	3.897.688	1.205
13/08/2019	9,13	9,03	9,08	9,07	416.922	9,13	4.043.921	1.199
12/08/2019	9,21	9,08	9,12	9,13	276.445	9,18	2.696.716	849
09/08/2019	9,19	9,07	9,07	9,18	227.670	9,07	2.228.764	765
08/08/2019	9,16	8,99	9,07	9,07	285.082	9,07	2.764.632	685
07/08/2019	9,23	9,07	9,13	9,07	595.117	9,13	5.814.206	1.243
06/08/2019	9,27	9,07	9,21	9,13	510.111	9,27	5.005.664	1.204
05/08/2019	9,37	9,27	9,35	9,27	611.694	9,35	6.089.039	1.277
02/08/2019	9,44	9,30	9,33	9,35	568.491	9,40	5.688.270	1.087
01/08/2019	9,51	9,39	9,45	9,40	566.606	9,52	5.711.592	1.344
31/07/2019	9,62	9,37	9,37	9,52	612.054	9,46	6.237.243	1.361
30/07/2019	9,53	9,37	9,45	9,46	572.732	9,51	5.778.203	740
29/07/2019	9,65	9,40	9,63	9,51	730.707	9,64	7.438.644	1.380
26/07/2019	9,64	9,37	9,43	9,64	631.657	9,43	6.436.278	1.843
25/07/2019	9,55	9,34	9,35	9,43	549.265	9,30	5.553.713	1.315
24/07/2019	9,40	9,28	9,35	9,30	368.837	9,35	3.679.927	774
23/07/2019	9,40	9,22	9,40	9,35	881.794	9,30	8.787.576	829
22/07/2019	9,35	9,26	9,26	9,30	478.231	9,29	4.759.760	921
19/07/2019	9,33	9,17	9,17	9,29	937.543	9,21	9.286.968	1.108
18/07/2019	9,31	9,18	9,28	9,21	391.805	9,28	3.877.400	897
17/07/2019	9,30	8,95	9,07	9,28	292.470	9,06	2.869.540	806
16/07/2019	9,17	9,02	9,07	9,06	471.095	9,09	4.580.191	1.370
15/07/2019	9,12	8,95	8,99	9,09	578.034	9,07	5.559.310	772
12/07/2019	9,07	8,88	8,94	9,07	590.145	8,94	5.668.474	824
11/07/2019	9,15	8,94	9,07	8,94	243.885	9,10	2.364.215	828
10/07/2019	9,18	8,93	9,02	9,10	500.888	9,02	4.863.496	1.073
09/07/2019	9,25	8,85	8,97	9,02	1.017.407	9,40	9.803.570	2.198
08/07/2019	0,00	0,00	0,00	9,40	0	9,40	0	0
05/07/2019	9,48	9,18	9,26	9,40	807.673	9,26	8.055.912	1.854
04/07/2019	9,38	9,26	9,35	9,26	442.738	9,35	4.394.478	1.274
03/07/2019	9,39	9,12	9,25	9,35	905.316	9,21	9.016.167	1.894
02/07/2019	9,23	9,16	9,23	9,21	477.563	9,16	4.687.288	1.094
01/07/2019	9,25	9,01	9,18	9,16	272.553	9,21	2.671.362	959
28/06/2019	9,21	9,00	9,16	9,21	981.053	9,16	9.556.094	2.445
27/06/2019	9,16	8,81	8,89	9,16	1.001.070	8,89	9.578.452	2.080
26/06/2019	9,00	8,86	8,96	8,89	813.596	9,43	7.756.938	2.029
25/06/2019	9,57	9,39	9,54	9,43	618.739	9,57	6.270.417	1.752
24/06/2019	9,57	9,35	9,35	9,57	545.226	9,35	5.516.956	1.408
21/06/2019	9,36	9,12	9,14	9,35	851.489	9,14	8.453.805	1.359
20/06/2019	9,25	9,09	9,16	9,14	427.933	9,16	4.187.544	1.704
19/06/2019	9,39	9,16	9,32	9,16	601.460	9,32	5.958.198	2.072
18/06/2019	9,40	9,15	9,16	9,32	799.211	9,20	7.938.515	1.787
14/06/2019	9,31	9,12	9,22	9,20	276.862	9,31	2.730.001	883
13/06/2019	9,35	9,05	9,16	9,31	503.518	9,16	4.990.652	1.243
12/06/2019	9,29	9,16	9,22	9,16	442.787	9,30	4.360.582	913
11/06/2019	9,30	9,08	9,16	9,30	403.660	9,25	3.987.074	1.004
10/06/2019	9,25	8,86	8,87	9,25	534.210	8,90	5.225.480	1.130
07/06/2019	8,97	8,78	8,85	8,90	256.443	8,85	2.433.090	683
06/06/2019	8,97	8,77	8,84	8,85	552.370	8,70	5.243.330	1.253
05/06/2019	8,75	8,58	8,69	8,70	453.710	8,70	4.203.432	1.126
04/06/2019	8,92	8,68	8,92	8,70	566.556	8,92	5.334.661	1.194
03/06/2019	8,92	8,72	8,77	8,92	1.362.493	8,77	12.855.068	1.521
31/05/2019	8,77	8,46	8,69	8,77	708.260	8,69	6.569.907	1.454
30/05/2019	8,76	8,53	8,53	8,69	901.283	8,56	8.377.306	1.339
29/05/2019	8,64	8,47	8,60	8,56	667.143	8,58	6.094.810	1.544
28/05/2019	8,75	8,52	8,56	8,58	2.192.839	8,51	20.130.489	2.140
27/05/2019	8,56	8,31	8,42	8,51	747.499	8,04	6.761.293	1.790
24/05/2019	8,04	7,92	7,99	8,04	284.917	7,99	2.439.697	827
23/05/2019	8,16	7,85	7,85	7,99	262.914	7,85	2.238.651	746
22/05/2019	7,94	7,85	7,94	7,85	663.017	7,85	5.583.251	1.096
21/05/2019	7,97	7,85	7,85	7,85	872.255	7,85	7.354.087	1.568
20/05/2019	7,93	7,82	7,87	7,85	293.175	7,87	2.462.319	888
17/05/2019	7,99	7,85	7,90	7,87	596.005	7,81	5.040.125	1.323
16/05/2019	7,99	7,79	7,89	7,81	790.626	7,84	6.662.005	1.492
15/05/2019	8,11	7,84	8,07	7,84	643.323	8,07	5.487.411	2.125
14/05/2019	8,25	8,07	8,23	8,07	757.451	8,23	6.581.426	2.191
13/05/2019	8,39	8,18	8,39	8,23	291.513	8,34	2.573.563	788
10/05/2019	8,43	8,18	8,39	8,34	397.579	8,25	3.542.293	1.007
09/05/2019	8,52	8,25	8,51	8,25	479.502	8,51	4.283.369	1.502
08/05/2019	8,65	8,49	8,65	8,51	407.309	8,63	3.716.676	858
07/05/2019	8,68	8,57	8,68	8,63	538.724	8,62	4.968.744	1.416
06/05/2019	8,78	8,55	8,74	8,62	298.308	8,83	2.766.516	913
03/05/2019	8,97	8,83	8,90	8,83	199.972	8,97	1.904.704	590
02/05/2019	8,97	8,82	8,91	8,97	416.628	8,98	3.974.685	887
30/04/2019	8,98	8,73	8,74	8,98	823.380	8,74	7.826.086	1.776
25/04/2019	8,78	8,69	8,73	8,74	339.129	8,77	3.162.568	761
24/04/2019	8,80	8,65	8,76	8,77	385.850	8,77	3.610.959	751
23/04/2019	8,86	8,74	8,75	8,77	367.753	8,75	3.453.289	1.171
18/04/2019	8,76	8,74	8,75	8,75	675.256	8,75	6.319.346	1.529
17/04/2019	8,80	8,74	8,74	8,75	577.470	8,74	5.407.639	1.042
16/04/2019	8,76	8,71	8,74	8,74	456.986	8,76	4.270.860	1.054
15/04/2019	8,79	8,72	8,76	8,76	454.427	8,76	4.255.035	1.138
12/04/2019	8,78	8,69	8,76	8,76	851.815	8,76	7.970.985	1.042
11/04/2019	8,81	8,68	8,73	8,76	1.505.786	8,75	14.081.912	1.399
10/04/2019	8,83	8,69	8,83	8,75	721.017	8,82	6.741.717	706
09/04/2019	8,84	8,61	8,70	8,82	766.621	8,70	7.208.210	1.488
08/04/2019	8,70	8,55	8,60	8,70	270.572	8,60	2.499.423	630
05/04/2019	8,62	8,56	8,56	8,60	438.329	8,59	4.029.921	1.158
04/04/2019	8,63	8,54	8,60	8,59	711.429	8,60	6.536.795	1.105
03/04/2019	8,67	8,51	8,67	8,60	937.375	8,71	8.623.655	1.617
02/04/2019	8,82	8,69	8,70	8,71	1.002.025	8,70	9.365.870	2.431
01/04/2019	8,78	8,60	8,60	8,70	692.087	8,60	6.438.871	1.201
29/03/2019	8,67	8,39	8,43	8,60	1.262.957	8,44	11.584.913	1.867
28/03/2019	8,47	8,37	8,46	8,44	769.615	8,28	6.941.973	1.492
27/03/2019	8,44	8,28	8,38	8,28	513.155	8,38	4.603.911	711
26/03/2019	8,47	8,34	8,34	8,38	456.106	8,42	4.105.513	653
22/03/2019	8,44	8,33	8,44	8,42	430.376	8,44	3.872.147	623
21/03/2019	8,53	8,42	8,42	8,44	247.988	8,42	2.250.373	633
20/03/2019	8,43	8,26	8,26	8,42	144.688	8,35	1.299.064	471
19/03/2019	8,40	8,19	8,27	8,35	229.515	8,27	2.040.799	746
18/03/2019	8,37	8,23	8,23	8,27	179.654	8,23	1.590.039	514
15/03/2019	8,35	8,14	8,20	8,23	1.286.479	8,13	11.330.404	708
14/03/2019	8,19	8,06	8,12	8,13	265.124	8,04	2.303.127	899
13/03/2019	8,28	8,04	8,17	8,04	600.008	8,17	5.212.055	1.834
12/03/2019	8,42	8,17	8,36	8,17	675.571	8,37	6.017.979	1.251
08/03/2019	8,44	8,34	8,42	8,37	416.945	8,48	3.747.293	813
07/03/2019	8,50	8,38	8,38	8,48	331.733	8,43	2.990.126	1.064
06/03/2019	8,48	8,37	8,37	8,43	224.595	8,42	2.029.325	767
05/03/2019	8,54	8,42	8,43	8,42	211.907	8,48	1.911.471	658
04/03/2019	8,67	8,45	8,67	8,48	249.801	8,65	2.277.803	888
01/03/2019	8,68	8,42	8,43	8,65	747.864	8,42	6.850.680	1.246
28/02/2019	8,49	8,29	8,29	8,42	801.763	8,31	7.217.384	877
27/02/2019	8,42	8,31	8,42	8,31	334.681	8,45	2.984.149	948
26/02/2019	8,45	8,34	8,42	8,45	266.392	8,40	2.397.666	620
25/02/2019	8,49	8,38	8,45	8,40	260.897	8,49	2.353.870	754
22/02/2019	8,50	8,38	8,42	8,49	136.578	8,51	1.231.545	608
21/02/2019	8,51	8,35	8,42	8,51	344.660	8,42	3.114.388	811
20/02/2019	8,42	8,27	8,27	8,42	366.389	8,33	3.280.635	963
19/02/2019	8,41	8,33	8,37	8,33	182.467	8,38	1.630.772	545
18/02/2019	8,48	8,32	8,32	8,38	318.416	8,32	2.856.384	715
15/02/2019	8,36	8,26	8,32	8,32	207.842	8,32	1.850.898	540
14/02/2019	8,37	8,28	8,31	8,32	458.336	8,36	4.085.879	568
13/02/2019	8,36	8,20	8,23	8,36	264.536	8,22	2.344.571	823
12/02/2019	8,24	8,13	8,17	8,22	499.806	8,22	4.384.578	970
11/02/2019	8,22	7,96	7,96	8,22	164.607	8,03	1.427.259	578
08/02/2019	8,03	7,95	8,00	8,03	85.478	8,00	731.604	307
07/02/2019	8,08	7,94	7,98	8,00	439.538	8,04	3.750.544	500
06/02/2019	8,06	7,96	7,96	8,04	204.824	7,99	1.759.393	574
05/02/2019	8,07	7,95	7,96	7,99	202.824	7,96	1.736.336	738
04/02/2019	8,03	7,95	7,97	7,96	200.146	7,97	1.708.428	701
01/02/2019	8,01	7,95	7,97	7,97	1.300.942	7,97	11.068.658	956
31/01/2019	8,22	7,95	8,18	7,97	792.930	8,18	6.808.775	1.494
30/01/2019	8,23	8,12	8,14	8,18	143.364	8,21	1.252.865	507
29/01/2019	8,21	7,95	7,98	8,21	187.542	8,04	1.622.650	526
28/01/2019	8,04	7,95	8,02	8,04	374.840	7,99	3.199.419	566
25/01/2019	8,02	7,97	8,02	7,99	188.029	7,99	1.606.719	335
24/01/2019	7,99	7,91	7,96	7,99	170.451	7,96	1.451.731	431
23/01/2019	7,97	7,86	7,91	7,96	680.071	7,96	5.782.553	410
22/01/2019	7,97	7,80	7,80	7,96	2.341.563	7,86	19.896.489	649
21/01/2019	7,87	7,73	7,81	7,86	304.984	7,81	2.560.598	496
18/01/2019	7,90	7,61	7,66	7,81	827.310	7,66	6.873.415	1.330
17/01/2019	7,66	7,36	7,44	7,66	523.093	7,43	4.223.542	913
16/01/2019	7,47	7,37	7,41	7,43	292.406	7,48	2.318.696	510
15/01/2019	7,48	7,29	7,41	7,48	191.348	7,41	1.513.629	526
14/01/2019	7,41	7,32	7,39	7,41	134.939	7,45	1.065.936	298
11/01/2019	7,49	7,32	7,44	7,45	622.695	7,48	4.935.400	676
10/01/2019	7,64	7,42	7,60	7,48	451.486	7,67	3.627.250	826
09/01/2019	7,71	7,45	7,45	7,67	743.089	7,53	6.048.248	1.062
08/01/2019	7,57	7,43	7,48	7,53	580.898	7,50	4.660.641	829
07/01/2019	7,51	7,39	7,51	7,50	322.056	7,44	2.559.866	402
04/01/2019	7,44	7,23	7,23	7,44	156.729	7,33	1.226.955	519
03/01/2019	7,33	7,11	7,12	7,33	259.858	7,17	2.002.244	1.008
02/01/2019	7,18	7,04	7,11	7,17	216.675	7,10	1.650.644	506
31/12/2018	7,28	7,06	7,28	7,10	210.100	7,17	1.601.252	538
28/12/2018	7,29	7,17	7,20	7,17	238.699	7,16	1.843.975	784
27/12/2018	7,34	7,08	7,20	7,16	333.362	7,20	2.564.062	953
21/12/2018	7,39	7,20	7,34	7,20	737.349	7,39	5.699.743	868
20/12/2018	7,57	7,30	7,54	7,39	316.670	7,62	2.506.178	1.223
19/12/2018	7,73	7,57	7,63	7,62	247.354	7,63	2.016.294	713
18/12/2018	7,80	7,63	7,80	7,63	738.270	7,90	6.099.007	910
17/12/2018	7,99	7,83	7,99	7,90	610.780	7,94	5.160.473	773
14/12/2018	8,02	7,87	8,02	7,94	109.096	8,02	926.166	341
13/12/2018	8,07	7,85	8,01	8,02	901.917	7,99	7.734.714	684
12/12/2018	8,01	7,81	7,86	7,99	348.809	7,77	2.968.639	1.016
11/12/2018	8,00	7,77	8,00	7,77	270.381	7,95	2.262.226	1.017
10/12/2018	8,00	7,83	7,92	7,95	335.341	7,99	2.839.174	631
07/12/2018	8,15	7,91	8,13	7,99	207.344	8,13	1.772.212	726
06/12/2018	8,20	7,98	8,13	8,13	206.840	8,13	1.788.086	1.083
05/12/2018	8,17	7,99	8,06	8,13	359.283	8,14	3.119.496	596
04/12/2018	8,23	8,05	8,07	8,14	510.395	8,09	4.454.954	1.222
03/12/2018	8,14	7,72	7,84	8,09	653.034	7,76	5.594.677	1.495
30/11/2018	7,76	7,48	7,50	7,76	791.308	7,53	6.490.050	1.295
29/11/2018	7,61	7,44	7,54	7,53	502.976	7,53	4.052.788	1.072
28/11/2018	7,69	7,51	7,60	7,53	266.904	7,67	2.170.287	1.056
27/11/2018	7,69	7,50	7,62	7,67	256.537	7,62	2.082.043	750
26/11/2018	7,63	7,49	7,53	7,62	167.443	7,53	1.359.227	563
23/11/2018	7,63	7,51	7,52	7,53	108.756	7,53	881.041	440
22/11/2018	7,56	7,39	7,40	7,53	142.765	7,40	1.136.868	545
21/11/2018	7,46	7,18	7,20	7,40	198.130	7,14	1.557.663	718
20/11/2018	7,61	7,14	7,57	7,14	286.119	7,63	2.248.196	1.094
19/11/2018	7,81	7,53	7,71	7,63	250.274	7,67	2.044.918	802
16/11/2018	8,01	7,67	7,99	7,67	254.173	7,92	2.122.901	754
15/11/2018	8,03	7,90	7,99	7,92	211.317	7,92	1.800.291	625
14/11/2018	7,99	7,91	7,99	7,92	123.210	7,99	1.046.512	442
13/11/2018	8,01	7,84	7,84	7,99	268.861	7,85	2.291.150	602
12/11/2018	7,90	7,82	7,84	7,85	237.369	7,85	1.993.394	509
09/11/2018	7,95	7,82	7,85	7,85	237.138	7,86	2.000.668	689
08/11/2018	8,01	7,85	7,85	7,86	238.046	7,85	2.009.901	715
07/11/2018	7,95	7,82	7,84	7,85	256.893	7,84	2.161.520	765
06/11/2018	7,94	7,73	7,73	7,84	238.543	7,83	2.003.482	799
05/11/2018	7,83	7,67	7,73	7,83	169.680	7,77	1.410.266	685
02/11/2018	7,78	7,56	7,67	7,77	471.569	7,56	3.894.682	1.359
01/11/2018	7,89	7,56	7,76	7,56	726.602	7,76	6.004.881	1.536
31/10/2018	7,76	7,63	7,69	7,76	628.439	7,67	5.181.478	1.381
30/10/2018	7,83	7,67	7,82	7,67	226.300	7,85	1.865.434	782
29/10/2018	7,86	7,77	7,79	7,85	153.025	7,79	1.281.077	607
26/10/2018	7,90	7,69	7,85	7,79	365.827	7,85	3.050.823	985
25/10/2018	7,99	7,78	7,96	7,85	345.166	7,95	2.913.165	1.004
24/10/2018	8,04	7,95	7,96	7,95	412.600	7,99	3.516.803	841
23/10/2018	8,09	7,96	7,99	7,99	478.653	8,05	4.092.850	636
22/10/2018	8,13	7,95	7,99	8,05	583.517	7,99	5.019.054	647
19/10/2018	8,09	7,97	8,09	7,99	268.377	7,98	2.296.021	818
18/10/2018	8,06	7,89	7,97	7,98	590.737	7,97	5.037.506	1.148
17/10/2018	8,01	7,90	8,01	7,97	596.602	8,01	5.081.808	940
16/10/2018	8,01	7,76	7,76	8,01	143.793	7,76	1.223.337	434
15/10/2018	7,90	7,61	7,66	7,76	1.723.949	7,66	14.296.327	1.133
12/10/2018	7,83	7,66	7,82	7,66	862.921	7,83	7.122.168	1.624
11/10/2018	7,93	7,67	7,84	7,83	963.906	7,92	8.083.901	1.618
10/10/2018	8,13	7,92	7,97	7,92	587.709	7,87	5.037.181	1.284
09/10/2018	8,18	7,87	8,13	7,87	637.127	8,04	5.437.490	1.631
08/10/2018	8,13	7,86	8,04	8,04	416.014	8,04	3.561.645	1.091
05/10/2018	8,31	8,04	8,31	8,04	806.066	8,31	7.058.277	1.208
04/10/2018	8,41	8,24	8,32	8,31	303.025	8,19	2.697.332	957
03/10/2018	8,46	8,13	8,28	8,19	820.658	8,28	7.232.129	1.458
02/10/2018	8,43	8,23	8,42	8,28	834.357	8,42	7.386.655	1.437
01/10/2018	8,56	8,42	8,52	8,42	428.607	8,45	3.881.693	868
28/09/2018	8,96	8,40	8,96	8,45	1.134.206	8,96	10.492.360	2.423
27/09/2018	9,07	8,83	8,98	8,96	737.098	9,11	7.080.592	1.056
26/09/2018	9,11	8,91	8,98	9,11	285.788	9,02	2.761.528	996
25/09/2018	9,02	8,79	8,86	9,02	487.805	8,77	4.648.607	1.307
24/09/2018	8,86	8,70	8,85	8,77	230.133	8,82	2.161.531	932
21/09/2018	8,82	8,42	8,48	8,82	734.184	8,42	6.816.035	1.211
20/09/2018	8,56	8,42	8,51	8,42	237.761	8,51	2.154.620	830
19/09/2018	8,57	8,43	8,44	8,51	262.870	8,35	2.397.313	876
18/09/2018	8,46	8,35	8,43	8,35	243.310	8,42	2.185.122	940
17/09/2018	8,49	8,42	8,42	8,42	298.440	8,42	2.690.477	532
14/09/2018	8,50	8,34	8,50	8,42	284.318	8,42	2.556.102	742
13/09/2018	8,55	8,32	8,53	8,42	471.202	8,46	4.247.376	1.013
12/09/2018	8,59	8,42	8,48	8,46	310.586	8,43	2.817.627	526
11/09/2018	8,60	8,32	8,54	8,43	331.011	8,54	2.983.613	852
10/09/2018	8,62	8,42	8,42	8,54	220.215	8,32	2.010.322	711
07/09/2018	8,47	8,27	8,27	8,32	777.072	8,31	6.931.057	939
06/09/2018	8,48	8,15	8,47	8,31	674.506	8,43	6.004.365	2.130
05/09/2018	8,71	8,43	8,67	8,43	362.205	8,62	3.306.778	1.004
04/09/2018	8,85	8,60	8,85	8,62	304.229	8,82	2.827.140	1.096
03/09/2018	8,86	8,73	8,73	8,82	171.662	8,65	1.616.203	582
31/08/2018	8,83	8,60	8,80	8,65	706.651	8,87	6.555.777	1.591
30/08/2018	8,97	8,81	8,97	8,87	166.514	8,92	1.579.125	709
29/08/2018	9,00	8,84	8,84	8,92	84.733	8,95	808.306	299
28/08/2018	8,95	8,80	8,93	8,95	184.910	8,86	1.760.295	690
27/08/2018	9,02	8,83	8,87	8,86	126.048	8,84	1.199.036	348
24/08/2018	9,02	8,84	9,02	8,84	127.523	9,02	1.215.287	467
23/08/2018	9,02	8,75	8,81	9,02	485.165	8,84	4.608.894	1.574
22/08/2018	8,84	8,65	8,70	8,84	165.706	8,70	1.551.490	607
21/08/2018	8,83	8,62	8,64	8,70	290.321	8,69	2.709.837	1.274
20/08/2018	8,76	8,51	8,51	8,69	179.901	8,51	1.671.507	758
17/08/2018	8,69	8,49	8,50	8,51	336.006	8,47	3.071.318	776
16/08/2018	8,74	8,41	8,71	8,47	586.295	8,70	5.332.723	1.710
14/08/2018	8,84	8,61	8,84	8,70	212.268	8,67	1.978.758	687
13/08/2018	8,97	8,67	8,81	8,67	268.333	8,88	2.525.337	750
10/08/2018	8,94	8,88	8,88	8,88	142.841	8,88	1.358.020	570
09/08/2018	9,01	8,88	8,98	8,88	210.264	8,96	2.010.425	1.051
08/08/2018	8,98	8,89	8,96	8,96	48.662	8,88	465.481	234
07/08/2018	9,02	8,87	9,02	8,88	196.666	9,02	1.872.823	440
06/08/2018	9,02	8,88	8,94	9,02	68.849	8,92	658.714	225
03/08/2018	8,93	8,78	8,84	8,92	187.029	8,74	1.770.615	373
02/08/2018	8,84	8,72	8,84	8,74	247.421	8,90	2.318.070	756
01/08/2018	8,97	8,79	8,91	8,90	109.685	8,92	1.040.154	597
31/07/2018	9,01	8,85	8,89	8,92	484.134	8,98	4.625.635	1.028
30/07/2018	8,98	8,73	8,93	8,98	221.558	8,86	2.094.770	720
27/07/2018	8,92	8,77	8,85	8,86	149.472	8,92	1.411.137	546
26/07/2018	8,95	8,82	8,84	8,92	135.835	8,84	1.291.503	477
25/07/2018	9,02	8,84	8,98	8,84	142.590	8,98	1.355.054	463
24/07/2018	9,08	8,88	8,93	8,98	243.525	9,02	2.347.222	523
23/07/2018	9,07	8,90	9,03	9,02	134.270	8,89	1.294.964	399
20/07/2018	9,11	8,84	9,07	8,89	385.709	9,09	3.676.924	792
19/07/2018	9,21	9,07	9,07	9,09	86.123	9,07	839.449	319
18/07/2018	9,26	9,07	9,11	9,07	147.090	9,11	1.447.106	497
17/07/2018	9,21	9,09	9,11	9,11	63.782	9,21	623.609	289
16/07/2018	9,23	9,12	9,19	9,21	49.242	9,19	483.937	144
13/07/2018	9,20	9,03	9,07	9,19	151.931	9,06	1.488.722	312
12/07/2018	9,17	9,01	9,01	9,06	189.576	9,07	1.840.630	548
11/07/2018	9,21	9,00	9,21	9,07	290.959	9,21	2.821.987	797
10/07/2018	9,21	8,98	9,02	9,21	372.634	9,02	3.644.221	1.191
09/07/2018	9,14	8,89	8,89	9,02	142.525	8,92	1.374.939	448
06/07/2018	9,02	8,86	8,88	8,92	125.853	9,00	1.203.394	397
05/07/2018	9,00	8,75	8,83	9,00	151.681	8,83	1.441.278	517
04/07/2018	8,93	8,70	8,70	8,83	132.156	8,70	1.247.949	558
03/07/2018	9,02	8,70	8,85	8,70	176.524	8,85	1.664.244	628
02/07/2018	9,07	8,85	9,06	8,85	294.445	9,05	2.821.667	655
29/06/2018	9,09	8,88	8,96	9,05	890.532	8,88	8.578.127	823
28/06/2018	9,03	8,76	8,99	8,88	516.617	9,04	4.900.506	1.524
27/06/2018	9,09	8,94	9,04	9,04	273.109	9,04	2.641.917	937
26/06/2018	9,04	8,88	8,98	9,04	266.747	8,84	2.569.747	542
25/06/2018	9,05	8,75	8,79	8,84	194.828	8,79	1.854.716	576
22/06/2018	9,15	8,69	8,91	8,79	865.582	8,76	8.226.866	866
21/06/2018	8,86	8,70	8,70	8,76	539.521	8,70	5.053.763	1.020
20/06/2018	9,07	8,70	8,93	8,70	372.816	8,87	3.530.134	1.036
19/06/2018	9,08	8,87	8,93	8,87	544.521	9,04	5.215.938	493
18/06/2018	9,15	8,96	8,99	9,04	528.967	9,07	5.126.111	340
15/06/2018	9,19	8,98	8,98	9,07	806.886	9,06	7.840.475	1.087
14/06/2018	9,14	8,92	8,99	9,06	439.929	9,07	4.252.006	460
13/06/2018	9,14	8,99	9,02	9,07	1.478.142	9,02	14.306.295	878
12/06/2018	9,10	8,92	8,92	9,02	932.038	8,92	9.015.070	689
11/06/2018	9,07	8,92	8,92	8,92	241.386	9,02	2.319.069	740
08/06/2018	9,07	8,89	8,89	9,02	441.180	9,00	4.239.864	755
07/06/2018	9,05	8,93	8,93	9,00	672.560	8,97	6.456.104	541
06/06/2018	9,03	8,87	8,91	8,97	281.979	9,00	2.704.064	411
05/06/2018	9,00	8,85	8,86	9,00	289.915	8,91	2.779.188	784
04/06/2018	9,07	8,75	8,83	8,91	151.810	8,84	1.449.739	486
01/06/2018	8,97	8,60	8,60	8,84	569.374	8,60	5.354.819	830
31/05/2018	8,81	8,54	8,69	8,60	1.615.588	8,64	14.914.501	1.566
30/05/2018	8,78	8,60	8,60	8,64	397.169	8,60	3.686.337	931
29/05/2018	8,76	8,52	8,73	8,60	752.529	8,70	6.903.643	1.496
25/05/2018	8,97	8,68	8,95	8,70	381.842	8,92	3.604.093	1.021
24/05/2018	9,00	8,85	8,89	8,92	321.498	8,93	3.068.029	930
23/05/2018	9,02	8,84	8,96	8,93	497.752	8,96	4.760.448	1.039
22/05/2018	9,13	8,84	8,94	8,96	445.930	9,00	4.267.957	1.144
21/05/2018	9,00	8,66	8,66	9,00	1.014.952	8,66	9.508.973	869
18/05/2018	8,85	8,62	8,63	8,66	500.384	8,64	4.647.160	1.275
17/05/2018	8,71	8,53	8,63	8,64	372.631	8,64	3.438.087	800
16/05/2018	8,82	8,51	8,66	8,64	609.929	8,71	5.694.920	1.183
15/05/2018	8,78	8,60	8,69	8,71	522.388	8,70	4.872.790	1.077
14/05/2018	8,84	8,68	8,80	8,70	178.176	8,80	1.664.274	524
11/05/2018	8,97	8,79	8,85	8,80	121.971	8,90	1.154.681	339
10/05/2018	8,90	8,77	8,86	8,90	163.770	8,80	1.548.271	485
09/05/2018	9,03	8,75	8,79	8,80	207.829	8,79	1.972.738	602
08/05/2018	8,85	8,63	8,75	8,79	536.771	8,75	5.027.755	1.355
07/05/2018	9,02	8,75	9,02	8,75	256.730	9,12	2.438.258	721
04/05/2018	9,24	8,99	9,08	9,12	361.911	9,08	3.524.979	833
03/05/2018	9,29	9,08	9,26	9,08	321.345	9,35	3.163.792	627
02/05/2018	9,38	9,27	9,31	9,35	624.004	9,29	6.235.406	567
30/04/2018	9,32	9,21	9,23	9,29	613.075	9,17	6.083.910	1.084
27/04/2018	9,38	9,16	9,26	9,17	247.211	9,16	2.448.588	773
26/04/2018	9,29	9,07	9,14	9,16	513.950	9,14	5.048.967	808
25/04/2018	9,15	9,00	9,06	9,14	224.939	9,13	2.185.175	647
24/04/2018	9,20	9,09	9,10	9,13	284.677	9,10	2.783.797	548
23/04/2018	9,23	9,07	9,14	9,10	174.505	9,14	1.705.320	535
20/04/2018	9,16	8,92	9,16	9,14	300.966	9,16	2.911.308	708
19/04/2018	9,23	9,02	9,14	9,16	365.145	9,12	3.575.452	963
18/04/2018	9,13	9,00	9,06	9,12	307.396	9,00	2.984.660	936
17/04/2018	9,07	8,88	8,88	9,00	418.267	8,83	4.024.872	1.206
16/04/2018	8,99	8,82	8,94	8,83	403.804	8,81	3.829.722	688
13/04/2018	9,00	8,80	8,93	8,81	231.924	8,93	2.209.928	838
12/04/2018	8,97	8,73	8,79	8,93	313.367	8,83	2.967.005	830
11/04/2018	8,84	8,73	8,79	8,83	318.158	8,79	2.990.733	779
10/04/2018	8,84	8,67	8,79	8,79	804.824	8,60	7.534.974	1.734
05/04/2018	8,60	8,38	8,58	8,60	693.736	8,42	6.313.080	1.234
04/04/2018	8,50	8,34	8,42	8,42	566.489	8,42	5.096.845	868
03/04/2018	8,68	8,34	8,65	8,42	674.749	8,69	6.093.109	1.638
29/03/2018	9,09	8,69	8,98	8,69	587.042	8,98	5.530.350	1.277
28/03/2018	9,16	8,90	9,12	8,98	461.454	9,28	4.439.650	1.178
27/03/2018	9,35	9,17	9,18	9,28	403.261	9,07	3.994.080	895
26/03/2018	9,21	9,04	9,04	9,07	263.397	9,04	2.573.616	793
23/03/2018	9,14	8,99	9,03	9,04	271.211	9,21	2.626.234	824
22/03/2018	9,33	9,09	9,33	9,21	519.074	9,33	5.107.720	1.104
21/03/2018	9,35	9,14	9,30	9,33	269.308	9,29	2.671.818	608
20/03/2018	9,33	8,99	9,07	9,29	223.950	9,10	2.207.198	766
19/03/2018	9,12	9,02	9,05	9,10	120.641	9,10	1.170.031	436
16/03/2018	9,29	9,08	9,26	9,10	1.295.670	9,25	12.615.945	737
15/03/2018	9,38	9,16	9,36	9,25	282.087	9,39	2.798.491	900
14/03/2018	9,43	9,31	9,43	9,39	1.092.283	9,38	10.924.930	1.238
13/03/2018	9,48	9,32	9,33	9,38	704.162	9,35	7.061.880	1.052
12/03/2018	9,61	9,35	9,44	9,35	482.485	9,44	4.898.837	1.519
09/03/2018	9,44	9,20	9,30	9,44	576.975	9,30	5.756.053	1.199
08/03/2018	9,31	9,03	9,19	9,30	333.624	9,14	3.272.858	920
07/03/2018	9,14	8,88	8,93	9,14	374.392	8,93	3.632.579	982
06/03/2018	9,03	8,86	8,98	8,93	1.131.348	8,87	10.820.608	1.661
05/03/2018	9,16	8,87	9,07	8,87	762.341	9,07	7.353.111	1.588
02/03/2018	9,44	9,07	9,44	9,07	1.982.370	9,44	19.357.962	2.494
01/03/2018	9,49	9,36	9,36	9,44	510.389	9,36	5.151.986	959
28/02/2018	9,68	9,33	9,68	9,36	1.123.831	9,68	11.315.974	1.740
27/02/2018	9,72	9,48	9,51	9,68	513.787	9,54	5.284.292	1.014
26/02/2018	9,58	9,41	9,49	9,54	298.097	9,52	3.022.442	815
23/02/2018	9,60	9,46	9,50	9,52	317.485	9,50	3.234.480	801
22/02/2018	9,57	9,36	9,57	9,50	599.929	9,37	6.064.466	906
21/02/2018	9,47	9,37	9,45	9,37	399.531	9,46	4.020.749	930
20/02/2018	9,69	9,44	9,57	9,46	354.439	9,69	3.602.354	1.356
16/02/2018	9,81	9,58	9,68	9,69	301.718	9,64	3.129.509	749
15/02/2018	9,77	9,58	9,58	9,64	319.067	9,49	3.318.777	612
14/02/2018	9,63	9,48	9,61	9,49	293.533	9,53	2.997.303	727
13/02/2018	9,64	9,46	9,49	9,53	356.327	9,54	3.635.823	944
12/02/2018	9,67	9,44	9,44	9,54	613.106	9,44	6.258.807	1.173
09/02/2018	9,58	9,44	9,54	9,44	544.275	9,61	5.533.302	1.445
08/02/2018	9,91	9,61	9,82	9,61	756.804	9,83	7.898.902	955
07/02/2018	9,83	9,68	9,77	9,83	673.438	9,63	7.037.046	1.045
06/02/2018	9,77	9,49	9,72	9,63	663.429	9,91	6.840.268	1.933
05/02/2018	10,06	9,84	10,03	9,91	301.805	10,03	3.217.130	905
02/02/2018	10,14	9,85	10,04	10,03	313.028	10,04	3.339.770	805
01/02/2018	10,24	9,98	10,10	10,04	701.327	10,10	7.595.517	1.375
31/01/2018	10,33	10,10	10,33	10,10	490.100	10,33	5.327.789	989
30/01/2018	10,34	10,16	10,29	10,33	473.941	10,29	5.206.574	756
29/01/2018	10,37	10,24	10,35	10,29	252.290	10,31	2.784.129	667
26/01/2018	10,39	10,20	10,20	10,31	353.037	10,29	3.892.808	820
25/01/2018	10,43	10,29	10,35	10,29	398.698	10,35	4.415.448	896
24/01/2018	10,42	10,28	10,37	10,35	502.310	10,37	5.554.595	1.078
23/01/2018	10,39	10,22	10,35	10,37	702.045	10,30	7.732.704	1.229
22/01/2018	10,40	10,23	10,29	10,30	457.070	10,29	5.040.732	1.096
19/01/2018	10,43	10,27	10,33	10,29	605.410	10,33	6.686.982	902
18/01/2018	10,33	10,09	10,22	10,33	285.823	10,21	3.120.075	681
17/01/2018	10,24	10,00	10,24	10,21	609.348	10,24	6.640.071	858
16/01/2018	10,27	10,13	10,14	10,24	382.176	10,16	4.178.518	663
15/01/2018	10,16	10,08	10,15	10,16	133.528	10,15	1.448.175	356
12/01/2018	10,15	10,01	10,03	10,15	363.894	10,03	3.928.189	740
11/01/2018	10,15	9,86	10,15	10,03	649.516	10,15	6.931.749	1.324
10/01/2018	10,16	10,00	10,08	10,15	320.723	10,12	3.465.609	742
09/01/2018	10,23	10,09	10,10	10,12	376.694	10,09	4.090.946	817
08/01/2018	10,18	9,88	10,00	10,09	405.822	10,00	4.370.356	893
05/01/2018	10,04	9,87	10,00	10,00	324.521	10,00	3.461.989	742
04/01/2018	10,06	9,92	9,99	10,00	415.202	9,91	4.442.957	773
03/01/2018	10,05	9,83	10,05	9,91	234.468	9,96	2.494.991	511
02/01/2018	10,04	9,73	9,82	9,96	380.623	9,82	4.028.513	827
29/12/2017	10,08	9,82	9,91	9,82	445.293	9,96	4.723.000	887
28/12/2017	10,00	9,82	9,91	9,96	390.953	9,91	4.139.190	818
27/12/2017	9,96	9,84	9,95	9,91	289.654	9,86	3.065.952	796
22/12/2017	9,86	9,50	9,57	9,86	636.248	9,57	6.635.746	801
21/12/2017	9,57	9,42	9,43	9,57	603.867	9,41	6.144.508	884
20/12/2017	9,50	9,39	9,44	9,41	717.138	9,44	7.258.102	837
19/12/2017	9,44	9,31	9,34	9,44	421.714	9,31	4.222.900	769
18/12/2017	9,35	9,26	9,26	9,31	959.922	9,26	9.565.991	913
15/12/2017	9,27	9,08	9,27	9,26	863.497	9,28	8.518.627	753
14/12/2017	9,32	9,14	9,14	9,28	872.037	9,11	8.638.328	1.377
13/12/2017	9,14	8,97	8,99	9,11	449.632	9,01	4.372.299	826
12/12/2017	9,11	8,99	9,09	9,01	232.930	9,09	2.255.304	534
11/12/2017	9,09	8,87	9,06	9,09	372.734	9,44	3.569.355	799
08/12/2017	9,49	9,43	9,47	9,44	1.044.638	9,44	10.554.001	979
07/12/2017	9,53	9,42	9,48	9,44	813.863	9,48	8.224.324	900
06/12/2017	9,49	9,40	9,43	9,48	1.146.352	9,40	11.568.092	904
05/12/2017	9,44	9,40	9,40	9,40	249.562	9,44	2.513.554	608
04/12/2017	9,51	9,42	9,49	9,44	324.171	9,43	3.275.679	740
01/12/2017	9,55	9,43	9,52	9,43	679.326	9,58	6.874.149	1.070
30/11/2017	9,58	9,29	9,57	9,58	1.763.017	9,58	17.929.011	1.376
29/11/2017	9,58	9,43	9,51	9,58	348.615	9,47	3.537.413	745
28/11/2017	9,54	9,39	9,52	9,47	294.792	9,49	2.974.418	554
27/11/2017	9,52	9,35	9,35	9,49	496.726	9,39	5.017.715	625
24/11/2017	9,43	9,33	9,35	9,39	276.420	9,35	2.775.278	356
23/11/2017	9,41	9,32	9,33	9,35	808.487	9,41	8.087.761	528
22/11/2017	9,43	9,31	9,35	9,41	997.708	9,41	10.027.421	743
21/11/2017	9,49	9,28	9,28	9,41	747.619	9,35	7.507.949	871
20/11/2017	9,40	9,21	9,40	9,35	1.145.300	9,38	11.443.540	949
17/11/2017	9,46	9,32	9,40	9,38	1.241.905	9,35	12.448.936	1.414
16/11/2017	9,49	9,31	9,46	9,35	639.021	9,40	6.443.608	1.335
15/11/2017	9,44	9,26	9,35	9,40	2.202.026	9,07	21.990.253	2.241
14/11/2017	9,11	8,88	8,88	9,07	685.316	8,87	6.636.129	836
13/11/2017	9,02	8,85	8,88	8,87	493.546	8,86	4.705.249	1.041
10/11/2017	9,01	8,80	9,01	8,86	261.517	8,98	2.480.774	659
09/11/2017	9,03	8,88	8,95	8,98	275.527	9,03	2.640.626	717
08/11/2017	9,07	8,83	8,97	9,03	384.809	8,88	3.689.255	778
07/11/2017	9,12	8,88	9,12	8,88	180.944	9,07	1.738.424	502
06/11/2017	9,14	8,96	9,09	9,07	256.969	9,09	2.491.117	620
03/11/2017	9,09	8,93	8,93	9,09	258.127	9,06	2.492.454	785
02/11/2017	9,06	8,98	9,04	9,06	240.900	9,05	2.323.013	646
01/11/2017	9,13	8,94	9,04	9,05	352.776	9,00	3.414.819	831
31/10/2017	9,07	8,87	8,93	9,00	488.421	8,93	4.700.622	942
30/10/2017	8,93	8,82	8,82	8,93	145.051	8,82	1.378.297	513
27/10/2017	8,97	8,77	8,89	8,82	294.183	8,87	2.797.942	893
26/10/2017	8,90	8,79	8,88	8,87	945.310	8,84	8.937.662	813
25/10/2017	8,90	8,84	8,86	8,84	488.618	8,83	4.630.527	810
24/10/2017	8,87	8,75	8,82	8,83	175.715	8,84	1.659.033	561
23/10/2017	8,85	8,74	8,75	8,84	387.947	8,81	3.656.966	748
20/10/2017	8,83	8,71	8,78	8,81	195.878	8,81	1.841.906	510
19/10/2017	8,75	8,65	8,68	8,74	627.589	8,68	5.853.306	706
18/10/2017	8,76	8,60	8,60	8,68	486.712	8,60	4.531.833	950
17/10/2017	8,67	8,55	8,57	8,60	489.972	8,60	4.510.323	767
16/10/2017	8,61	8,50	8,55	8,60	397.252	8,55	3.639.047	794
13/10/2017	8,55	8,42	8,42	8,55	237.483	8,42	2.158.225	594
12/10/2017	8,51	8,35	8,37	8,42	395.439	8,42	3.565.441	696
11/10/2017	8,42	8,35	8,39	8,42	412.209	8,42	3.700.913	905
10/10/2017	8,42	8,38	8,42	8,42	262.637	8,42	2.360.789	439
09/10/2017	8,43	8,32	8,36	8,42	522.454	8,28	4.688.009	733
06/10/2017	8,40	8,25	8,29	8,28	421.480	8,29	3.745.278	713
05/10/2017	8,45	8,29	8,42	8,29	155.150	8,41	1.387.022	523
04/10/2017	8,46	8,36	8,46	8,41	79.628	8,37	715.256	310
03/10/2017	8,51	8,19	8,28	8,37	410.645	8,20	3.685.577	1.091
02/10/2017	8,44	8,09	8,37	8,20	850.557	8,37	7.420.256	1.634
29/09/2017	8,46	8,28	8,37	8,37	362.380	8,37	3.244.343	701
28/09/2017	8,48	8,28	8,42	8,37	370.897	8,37	3.317.294	865
27/09/2017	8,44	8,30	8,40	8,37	256.786	8,40	2.301.516	648
26/09/2017	8,57	8,35	8,39	8,40	384.388	8,33	3.462.477	904
25/09/2017	8,59	8,31	8,51	8,33	252.460	8,54	2.274.356	802
22/09/2017	8,56	8,44	8,49	8,54	259.441	8,45	2.359.760	582
21/09/2017	8,65	8,45	8,57	8,45	501.608	8,51	4.587.738	1.165
20/09/2017	8,51	8,33	8,49	8,51	533.485	8,51	4.814.706	1.177
19/09/2017	8,54	8,42	8,43	8,51	212.501	8,42	1.927.041	562
18/09/2017	8,59	8,42	8,59	8,42	237.945	8,51	2.162.949	651
15/09/2017	8,57	8,43	8,46	8,51	897.965	8,42	8.174.482	1.385
14/09/2017	8,60	8,42	8,53	8,42	535.802	8,51	4.873.661	1.101
13/09/2017	8,69	8,51	8,69	8,51	788.588	8,66	7.217.438	1.655
12/09/2017	8,81	8,60	8,74	8,66	281.792	8,69	2.620.310	785
11/09/2017	8,92	8,69	8,86	8,69	321.102	8,82	3.006.827	730
08/09/2017	8,99	8,82	8,93	8,82	295.181	8,93	2.811.657	544
07/09/2017	8,99	8,84	8,85	8,93	548.254	8,78	5.235.564	1.138
06/09/2017	8,86	8,71	8,84	8,78	235.259	8,80	2.213.015	465
05/09/2017	8,80	8,60	8,79	8,80	258.247	8,74	2.410.908	596
04/09/2017	8,84	8,72	8,84	8,74	233.045	8,84	2.186.926	520
01/09/2017	8,84	8,67	8,78	8,84	200.089	8,78	1.874.040	675
31/08/2017	8,78	8,65	8,74	8,78	528.645	8,74	4.932.652	937
30/08/2017	8,95	8,71	8,93	8,74	360.582	8,85	3.383.723	898
29/08/2017	8,94	8,74	8,91	8,85	390.427	8,91	3.671.668	897
28/08/2017	8,91	8,71	8,71	8,91	121.018	8,74	1.148.153	438
25/08/2017	8,88	8,71	8,88	8,74	389.097	8,88	3.650.847	1.195
24/08/2017	8,90	8,82	8,88	8,88	257.957	8,84	2.444.112	838
23/08/2017	8,98	8,84	8,93	8,84	283.870	8,93	2.697.911	746
22/08/2017	8,98	8,88	8,95	8,93	337.291	8,95	3.221.645	870
21/08/2017	9,10	8,95	9,10	8,95	232.073	8,93	2.226.338	371
18/08/2017	9,11	8,93	9,01	8,93	275.262	9,11	2.655.060	573
17/08/2017	9,11	8,99	9,09	9,11	394.284	9,09	3.809.550	649
16/08/2017	9,15	8,97	8,98	9,09	289.216	8,97	2.799.273	611
14/08/2017	9,07	8,97	9,02	8,97	239.723	9,02	2.312.476	712
11/08/2017	9,17	9,02	9,13	9,02	453.032	9,23	4.407.499	775
10/08/2017	9,35	9,18	9,35	9,23	206.361	9,32	2.040.848	421
09/08/2017	9,33	9,23	9,31	9,32	96.558	9,31	959.806	296
08/08/2017	9,36	9,21	9,27	9,31	386.838	9,32	3.831.800	699
07/08/2017	9,38	9,25	9,29	9,32	459.569	9,26	4.578.414	784
04/08/2017	9,35	9,26	9,34	9,26	115.525	9,33	1.148.425	364
03/08/2017	9,33	9,20	9,29	9,33	318.002	9,28	3.154.226	824
02/08/2017	9,29	9,14	9,23	9,28	189.625	9,16	1.873.353	407
01/08/2017	9,25	9,14	9,15	9,16	443.511	9,09	4.350.499	408
31/07/2017	9,22	9,08	9,19	9,09	382.391	9,25	3.735.403	702
28/07/2017	9,30	9,16	9,30	9,25	214.893	9,30	2.125.872	563
27/07/2017	9,41	9,26	9,26	9,30	336.556	9,31	3.355.292	433
26/07/2017	9,41	9,29	9,41	9,31	311.064	9,41	3.105.528	679
25/07/2017	9,45	9,34	9,43	9,41	160.048	9,43	1.605.732	559
24/07/2017	9,48	9,31	9,44	9,43	394.904	9,52	3.977.702	659
21/07/2017	9,54	9,44	9,52	9,52	278.651	9,57	2.824.409	536
20/07/2017	9,58	9,52	9,54	9,57	850.900	9,54	8.680.935	438
19/07/2017	9,56	9,44	9,52	9,54	795.269	9,52	8.102.032	536
18/07/2017	9,57	9,44	9,54	9,52	2.665.892	9,54	27.176.098	799
17/07/2017	9,54	9,42	9,44	9,54	705.631	9,44	7.173.181	617
14/07/2017	9,44	9,39	9,42	9,44	491.526	9,44	4.954.925	547
13/07/2017	9,45	9,34	9,41	9,44	793.983	9,41	7.964.977	863
12/07/2017	9,52	9,41	9,47	9,41	429.907	9,52	4.343.277	735
11/07/2017	9,61	9,48	9,54	9,52	756.742	9,54	7.709.720	844
10/07/2017	9,57	9,47	9,47	9,54	356.129	9,47	3.633.562	654
07/07/2017	9,51	9,41	9,41	9,47	168.406	9,48	1.707.301	528
06/07/2017	9,53	9,30	9,35	9,48	504.990	9,35	5.100.802	1.196
05/07/2017	9,36	9,19	9,19	9,35	984.099	9,23	9.824.918	873
04/07/2017	9,29	9,19	9,27	9,23	657.508	9,34	6.488.711	833
03/07/2017	9,38	9,07	9,35	9,34	456.526	9,26	4.527.735	842
30/06/2017	9,35	9,26	9,30	9,26	590.118	9,30	5.865.447	753
29/06/2017	9,40	9,26	9,35	9,30	225.472	9,35	2.244.403	537
28/06/2017	9,39	9,25	9,26	9,35	733.590	9,34	7.336.609	728
27/06/2017	9,39	9,19	9,26	9,34	313.391	9,19	3.112.030	697
26/06/2017	9,30	9,16	9,16	9,19	495.927	9,16	4.894.132	961
23/06/2017	9,39	9,16	9,35	9,16	670.122	9,35	6.627.948	817
22/06/2017	9,42	9,27	9,33	9,35	584.486	9,33	5.838.001	881
21/06/2017	9,42	9,29	9,42	9,33	595.720	9,42	5.925.476	622
20/06/2017	9,46	9,35	9,35	9,42	1.236.004	9,34	12.464.927	1.537
19/06/2017	9,43	9,19	9,26	9,34	909.221	9,26	9.067.220	1.726
16/06/2017	9,26	9,07	9,07	9,26	1.006.230	9,05	9.916.230	1.520
15/06/2017	9,11	8,95	8,95	9,05	320.756	8,92	3.102.460	889
14/06/2017	9,09	8,92	9,09	8,92	459.271	8,98	4.422.072	1.097
13/06/2017	9,00	8,79	8,81	8,98	500.337	8,88	4.776.528	1.000
12/06/2017	8,88	8,70	8,73	8,88	255.134	8,65	2.399.394	804
09/06/2017	8,78	8,63	8,70	8,65	300.899	8,74	2.792.146	809
08/06/2017	8,79	8,70	8,70	8,74	235.444	8,70	2.203.373	606
07/06/2017	8,84	8,70	8,79	8,70	421.280	8,79	3.938.853	775
06/06/2017	9,04	8,72	9,04	8,79	649.032	8,98	6.147.096	1.672
02/06/2017	9,15	8,93	9,09	8,98	333.179	9,16	3.208.723	790
01/06/2017	9,17	9,06	9,14	9,16	249.655	9,26	2.437.086	681
31/05/2017	9,26	8,87	9,09	9,26	2.125.616	9,07	20.742.942	1.766
30/05/2017	9,14	8,93	8,93	9,07	703.512	8,98	6.825.780	1.046
29/05/2017	9,12	8,98	9,09	8,98	227.483	9,09	2.200.178	584
26/05/2017	9,10	8,86	8,89	9,09	550.424	8,89	5.306.805	983
25/05/2017	8,89	8,68	8,71	8,89	523.831	8,71	4.940.192	862
24/05/2017	9,04	8,69	8,98	8,71	599.369	8,98	5.659.192	1.622
23/05/2017	9,12	8,85	8,89	8,98	558.246	9,02	5.376.934	1.266
22/05/2017	9,04	8,71	8,71	9,02	275.585	8,71	2.612.670	800
19/05/2017	8,91	8,71	8,88	8,71	318.215	8,88	2.986.562	843
18/05/2017	9,00	8,84	9,00	8,88	334.671	9,00	3.181.647	762
17/05/2017	9,10	8,91	9,09	9,00	330.699	9,09	3.186.498	982
16/05/2017	9,10	8,96	9,06	9,09	242.828	9,06	2.344.771	730
15/05/2017	9,09	8,96	8,99	9,06	311.036	9,07	3.009.125	746
12/05/2017	9,10	8,98	9,07	9,07	275.332	9,11	2.661.781	752
11/05/2017	9,11	8,82	8,86	9,11	1.035.310	8,87	9.871.046	1.647
10/05/2017	8,87	8,64	8,66	8,87	510.090	8,70	4.773.207	1.057
09/05/2017	8,72	8,58	8,64	8,70	680.371	8,64	6.294.301	1.298
08/05/2017	8,64	8,46	8,49	8,64	688.663	8,49	6.264.438	855
05/05/2017	8,50	8,37	8,41	8,49	474.144	8,41	4.277.227	793
04/05/2017	8,46	8,34	8,42	8,41	663.671	8,36	5.963.123	1.107
03/05/2017	8,36	8,22	8,26	8,36	658.584	8,26	5.837.728	944
02/05/2017	8,28	8,13	8,23	8,26	1.053.131	8,51	9.226.585	1.996
28/04/2017	8,57	8,44	8,52	8,51	1.187.283	8,51	10.798.799	1.082
27/04/2017	8,52	8,44	8,46	8,51	322.591	8,46	2.928.477	601
26/04/2017	8,50	8,37	8,42	8,46	344.216	8,45	3.103.615	683
25/04/2017	8,46	8,38	8,38	8,45	531.182	8,41	4.792.678	849
24/04/2017	8,42	8,31	8,37	8,41	748.896	8,32	6.712.880	692
21/04/2017	8,39	8,28	8,32	8,32	193.197	8,33	1.723.967	422
20/04/2017	8,35	8,23	8,24	8,33	216.943	8,28	1.924.341	581
19/04/2017	8,32	8,24	8,27	8,28	642.484	8,28	5.682.625	907
18/04/2017	8,41	8,28	8,40	8,28	172.296	8,36	1.534.709	480
13/04/2017	8,42	8,35	8,42	8,36	102.954	8,42	921.546	261
12/04/2017	8,42	8,34	8,34	8,42	199.316	8,34	1.792.194	388
11/04/2017	8,46	8,34	8,36	8,34	199.266	8,36	1.788.652	380
10/04/2017	8,58	8,36	8,42	8,36	587.902	8,52	5.329.451	785
07/04/2017	8,56	8,34	8,36	8,52	568.356	8,40	5.156.479	1.107
06/04/2017	8,43	8,34	8,42	8,40	269.791	8,42	2.420.079	546
05/04/2017	8,42	8,29	8,35	8,42	569.890	8,35	5.084.801	852
04/04/2017	8,40	8,24	8,31	8,35	507.888	8,24	4.507.986	769
03/04/2017	8,29	8,14	8,17	8,24	324.182	8,17	2.850.253	649
31/03/2017	8,31	8,17	8,28	8,17	807.946	8,32	7.088.563	1.134
30/03/2017	8,42	8,23	8,23	8,32	1.155.120	8,12	10.313.888	1.882
29/03/2017	8,17	8,03	8,11	8,12	710.429	8,11	6.154.372	1.475
28/03/2017	8,13	7,99	7,99	8,11	514.745	7,99	4.458.282	949
27/03/2017	8,15	7,97	8,04	7,99	328.307	7,99	2.826.141	776
24/03/2017	8,07	7,95	8,00	7,99	231.579	8,06	1.982.148	568
23/03/2017	8,15	7,99	8,12	8,06	608.852	8,06	5.254.118	885
22/03/2017	8,10	7,93	7,98	8,06	330.960	8,06	2.838.405	784
21/03/2017	8,13	7,94	8,01	8,06	326.249	8,01	2.808.281	691
20/03/2017	8,09	7,94	8,00	8,01	161.632	8,00	1.386.558	371
17/03/2017	8,02	7,97	8,00	8,00	610.381	8,00	5.224.814	711
16/03/2017	8,02	7,88	7,98	8,00	210.735	7,91	1.797.729	612
15/03/2017	8,01	7,91	7,98	7,91	173.789	7,98	1.476.538	427
14/03/2017	8,11	7,91	8,11	7,98	276.524	8,11	2.368.083	465
13/03/2017	8,11	7,96	7,96	8,11	125.639	7,99	1.081.548	286
10/03/2017	8,09	7,99	7,99	7,99	138.777	8,00	1.191.757	409
09/03/2017	8,16	7,99	8,15	8,00	290.204	8,19	2.495.887	819
08/03/2017	8,19	8,01	8,07	8,19	564.099	7,99	4.909.425	660
07/03/2017	8,04	7,92	7,95	7,99	251.084	7,95	2.144.688	555
06/03/2017	8,02	7,90	7,95	7,95	212.537	8,01	1.810.236	381
03/03/2017	8,02	7,90	7,90	8,01	355.067	7,93	3.033.584	605
02/03/2017	8,01	7,93	7,95	7,93	424.519	7,92	3.606.263	407
01/03/2017	8,00	7,90	7,95	7,92	567.673	7,94	4.828.281	901
28/02/2017	7,94	7,71	7,74	7,94	760.395	7,79	6.408.044	1.120
24/02/2017	7,90	7,79	7,90	7,79	545.954	7,95	4.572.260	937
23/02/2017	7,95	7,78	7,87	7,95	229.571	7,92	1.934.493	695
22/02/2017	7,99	7,84	7,94	7,92	222.970	7,99	1.888.538	572
21/02/2017	7,99	7,74	7,80	7,99	599.641	7,68	5.033.202	1.097
20/02/2017	7,76	7,67	7,76	7,68	439.034	7,67	3.605.910	572
17/02/2017	7,73	7,59	7,62	7,67	298.759	7,57	2.444.109	663
16/02/2017	7,68	7,56	7,61	7,57	364.462	7,61	2.959.734	757
15/02/2017	7,67	7,56	7,62	7,61	357.305	7,63	2.907.045	694
14/02/2017	7,75	7,62	7,75	7,63	380.676	7,72	3.116.754	1.085
13/02/2017	7,80	7,69	7,76	7,72	297.954	7,76	2.465.467	549
10/02/2017	7,83	7,71	7,76	7,76	335.878	7,66	2.789.799	625
09/02/2017	7,76	7,59	7,69	7,66	173.890	7,76	1.427.114	508
08/02/2017	7,76	7,56	7,67	7,76	467.652	7,74	3.837.390	859
07/02/2017	7,76	7,65	7,66	7,74	211.726	7,64	1.749.646	665
06/02/2017	7,79	7,57	7,79	7,64	261.008	7,80	2.131.163	729
03/02/2017	7,80	7,69	7,75	7,80	148.864	7,73	1.233.000	326
02/02/2017	7,77	7,62	7,77	7,73	311.892	7,72	2.571.844	710
01/02/2017	7,77	7,50	7,67	7,72	577.903	7,67	4.719.956	1.229
31/01/2017	7,83	7,64	7,76	7,67	372.999	7,76	3.066.434	840
30/01/2017	8,08	7,71	8,08	7,76	566.094	8,08	4.722.454	1.357
27/01/2017	8,19	8,00	8,13	8,08	590.285	8,23	5.118.698	1.257
26/01/2017	8,26	8,11	8,18	8,23	665.259	8,18	5.838.568	1.147
25/01/2017	8,20	8,01	8,01	8,18	437.276	8,09	3.807.648	863
24/01/2017	8,10	7,96	7,99	8,09	266.413	8,01	2.291.392	725
23/01/2017	8,01	7,95	7,95	8,01	139.900	7,95	1.191.396	207
20/01/2017	7,98	7,82	7,82	7,95	219.502	7,91	1.862.757	526
19/01/2017	7,93	7,72	7,85	7,91	248.984	7,85	2.088.825	619
18/01/2017	7,94	7,81	7,85	7,85	219.539	7,85	1.843.992	775
17/01/2017	8,01	7,85	7,94	7,85	182.708	8,01	1.547.673	455
16/01/2017	8,08	7,87	7,97	8,01	215.474	8,09	1.838.348	580
13/01/2017	8,12	7,92	8,09	8,09	287.880	8,14	2.470.463	665
12/01/2017	8,23	8,13	8,23	8,14	230.836	8,23	2.018.221	460
11/01/2017	8,23	8,04	8,13	8,23	201.659	8,18	1.756.090	504
10/01/2017	8,18	8,02	8,02	8,18	306.263	8,09	2.651.946	363
09/01/2017	8,13	7,99	8,13	8,09	607.776	8,13	5.231.973	677
05/01/2017	8,13	7,95	8,05	8,13	300.847	8,05	2.588.607	766
04/01/2017	8,09	7,93	7,93	8,05	497.852	7,93	4.257.320	778
03/01/2017	7,99	7,89	7,93	7,93	390.920	7,90	3.313.827	532
02/01/2017	7,92	7,82	7,85	7,90	54.263	7,85	457.897	173

Realtime ΓΔ	13,03 0,94% 1.397,63
Τζίρος	86.84 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5942.26	0.425%
DAX	19147.47	0.7508%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.04807
EUR/CHF	0.92913
USD/ZAR	18.122
Όλες οι Ισοτιμίες

BTC/USD	97118.5
Χρυσός	2663.6

Αγορές

Premium Services

Χρηματιστήριο \

ΟΠΑΠ Α.Ε. (ΚΟ)

ΟΠΑΠ Α.Ε. (ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

ΟΠΑΠ Α.Ε. (ΚΟ)

ΟΠΑΠ Α.Ε. (ΚΟ)

TV