Χρηματιστήριο \

TITAN CEMENT INTERNATIONAL S.A

TITC

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Τσιμέντα
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΥ HELMSI ASIP FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

36,1500

Τελ. Ενημ.:

13:05

0,60 1,00%

Συν.Όγκος 30062
Όγκος πακέτων 1783.656
Όγκος τελ.πράξης 11
Τζίρος 2866899
Πράξεις 477

Αγορά

10 Εντολές 793 x 36,150

Πώληση

9 Εντολές 3896 x 36,200

Saleside SSBBBBBSBBSSBBSSSSSBBSBBBBSBBB
Bid Ask Ratio 1.0:4.9

Χαμηλό Ημέρας Υψηλό Ημέρας

35,3500 36,2000

Άνοιγμα 35,55

Χαμ. 52 εβδ. Υψ. 52 εβδ.

18,86 35,70

Άνοιγμα τελευτ. δημοπρ. 35.5500
Όγκος ανοιγ. τελ. δημ. 431

Προηγ. Κλείσιμο

35.5500 1.5000 4.4053 %

Μέσος σταθμικό 35.9512
Εμπορευσιμότητα 0.0384
Κεφαλαιοποίηση € 2831465921 εκ
Αρ. Μετοχών 78325475

Απόδοση

Αρχή εβδ.

1,43%

7 ημερών

4,71%

1 μηνός

6,92%

3 μηνών

8,22%

6 μηνών

13,40%

1 έτους

86,32%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

19/11/2024 09:36

TITAN CEMENT INTERNATIONAL S.A - Πρόγραμμα αγοράς ιδίων μετοχών

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	36,2500	34,4000	34,8000	35,5500	244.934	8.742.125
19/11/2024	35,4500	33,9500	34,8000	34,0500	50.610	1.744.097
18/11/2024	35,1500	34,3000	35,0000	34,8000	34.970	1.213.546
15/11/2024	35,7000	35,0000	35,0000	35,0500	71.868	2.534.475
14/11/2024	35,3500	33,9500	33,9500	35,2000	77.831	2.724.513
13/11/2024	33,9500	33,4500	33,4500	33,9500	198.801	6.643.935
12/11/2024	33,9000	32,8500	32,9000	33,4500	46.812	1.559.297
11/11/2024	33,4500	32,9000	32,9000	33,0000	46.328	1.536.919
08/11/2024	33,5500	32,8500	33,1500	32,9000	43.968	1.462.616
07/11/2024	34,2000	33,0000	33,9000	33,0000	61.686	2.074.125
06/11/2024	34,7500	33,3500	33,7000	33,9000	95.843	3.248.112
05/11/2024	33,2000	32,7000	32,9000	33,0000	16.914	558.859
04/11/2024	32,7500	32,3000	32,4000	32,7500	27.427	892.804
01/11/2024	32,9000	32,4000	32,4500	32,4000	29.814	971.944
31/10/2024	33,1500	32,0000	32,0000	32,8000	72.432	2.372.405
30/10/2024	32,6000	31,8000	32,2500	32,2500	77.519	2.490.722
29/10/2024	33,0000	32,0000	32,0500	32,7500	43.315	1.414.086
25/10/2024	32,5000	31,8500	32,2500	32,1500	63.236	2.033.922
24/10/2024	32,7500	32,1500	32,3000	32,4000	19.702	639.530
23/10/2024	33,1000	32,2500	33,1000	32,3500	41.271	1.344.499
22/10/2024	33,1500	32,6000	32,9500	33,0000	82.983	2.728.736
21/10/2024	33,4500	32,6000	33,4500	33,2500	18.610	615.229
18/10/2024	34,0500	33,2500	33,7000	33,4000	19.249	648.113
17/10/2024	33,9000	33,1000	33,1000	33,7000	27.728	930.506
16/10/2024	32,9500	32,4500	32,6500	32,9500	16.702	547.166
15/10/2024	32,9000	32,2500	32,4500	32,6500	53.683	1.745.925
14/10/2024	33,1500	32,3500	32,9000	32,4500	33.232	1.081.571
11/10/2024	33,4000	32,6000	32,8000	32,7500	34.070	1.118.362
10/10/2024	33,7000	32,9000	33,2000	33,0000	20.794	692.484
09/10/2024	33,7500	32,9500	33,6000	33,2000	111.897	3.732.167
08/10/2024	33,9500	33,5000	33,9500	33,5500	25.458	856.192
07/10/2024	34,9000	33,7500	34,9000	34,0000	40.940	1.395.434
04/10/2024	34,9000	34,0500	34,0500	34,9000	24.509	847.878
03/10/2024	34,7500	34,0000	34,6500	34,0500	16.658	572.582
02/10/2024	35,4000	34,7500	35,4000	34,9500	38.272	1.341.119
01/10/2024	35,8000	35,4000	35,6000	35,4000	34.375	1.221.808
30/09/2024	35,8000	34,9500	34,9500	35,7000	19.915	707.773
27/09/2024	35,8000	34,9500	35,0000	35,4000	121.509	4.310.319
26/09/2024	35,6500	34,1000	34,1000	35,0000	117.527	4.126.026
25/09/2024	34,1500	33,3000	33,7500	34,0500	44.606	1.507.183
24/09/2024	33,5500	32,7000	32,7500	33,5500	41.566	1.375.239
23/09/2024	33,0000	32,5500	33,0000	32,7500	26.791	877.342
20/09/2024	33,0000	32,4000	32,9000	33,0000	84.179	2.768.273
19/09/2024	32,9500	32,4000	32,5000	32,9500	36.704	1.196.553
18/09/2024	32,9500	32,2500	32,9500	32,5000	16.344	532.439
17/09/2024	32,9500	32,1000	32,1000	32,9500	27.712	902.077
16/09/2024	32,2000	31,7000	31,7000	32,1000	15.618	500.249
13/09/2024	31,9000	31,6500	31,7500	31,7000	16.246	516.514
12/09/2024	32,3000	31,5000	32,0000	31,5000	25.255	805.734
11/09/2024	32,7000	31,8500	32,5000	32,0000	34.360	1.105.461
10/09/2024	32,7000	32,2500	32,7000	32,2500	22.749	736.764
09/09/2024	32,6500	31,8500	31,8500	32,5000	43.993	1.420.066
06/09/2024	32,1500	31,5000	31,7500	31,8500	21.699	688.100
05/09/2024	31,9500	31,7500	31,9000	31,9000	14.305	455.863
04/09/2024	32,0000	31,4000	32,0000	31,6000	17.739	561.323
03/09/2024	32,3000	31,9000	32,1000	32,0000	38.143	1.224.549
02/09/2024	32,1500	31,4500	32,1500	32,1000	19.553	622.773
30/08/2024	32,2000	31,7000	32,2000	31,7000	53.284	1.696.555
29/08/2024	32,0000	31,5500	31,6000	32,0000	19.099	608.584
28/08/2024	32,4000	31,4000	32,0500	31,6000	30.044	950.762
27/08/2024	33,3000	32,0000	33,3000	32,0000	33.948	1.102.329
26/08/2024	33,2000	32,7000	32,9000	32,7500	24.464	804.928
23/08/2024	33,3000	32,9500	33,2500	32,9500	18.521	614.659
22/08/2024	33,7500	33,1500	33,7500	33,2500	49.524	1.648.449
21/08/2024	33,5000	32,7500	32,8500	33,3000	31.970	1.058.511
20/08/2024	32,8500	32,0000	32,8000	32,8500	44.318	1.446.528
19/08/2024	32,3500	31,0500	32,1500	32,3500	29.453	942.478
16/08/2024	32,1500	31,7000	31,7000	32,1500	37.088	1.183.847
14/08/2024	31,4000	30,2000	30,2000	31,4000	40.847	1.271.240
13/08/2024	30,6000	30,1500	30,6000	30,4500	29.284	890.508
12/08/2024	30,5500	29,9000	29,9000	30,5000	24.524	743.182
09/08/2024	30,5500	29,9000	30,2000	29,9000	29.324	884.950
08/08/2024	30,6500	29,9000	30,6500	30,1500	32.831	992.663
07/08/2024	30,6000	30,0000	30,0000	30,5000	30.486	929.690
06/08/2024	30,8000	29,9000	30,0000	30,0000	64.187	1.936.204
05/08/2024	31,0500	28,9500	31,0500	29,9500	114.516	3.443.658
02/08/2024	32,5500	32,0000	32,3000	32,3000	110.578	3.575.410
01/08/2024	33,0000	32,4500	32,9500	33,0000	19.534	640.006
31/07/2024	32,9000	32,3000	32,3000	32,9000	58.647	1.917.047
30/07/2024	32,7000	32,0000	32,1000	32,0000	31.035	999.617
29/07/2024	32,4000	31,3500	31,6000	32,3500	30.808	986.030
26/07/2024	31,8500	31,2500	31,4000	31,6000	35.945	1.138.158
25/07/2024	31,6000	31,1000	31,2500	31,5500	13.770	431.523
24/07/2024	31,9500	30,8000	31,1000	31,8000	38.965	1.221.219
23/07/2024	31,0500	30,6000	30,7000	30,7500	27.565	849.326
22/07/2024	30,9500	30,5000	30,8000	30,7500	14.544	446.724
19/07/2024	30,9500	30,6500	30,9000	30,8000	10.484	323.286
18/07/2024	31,4000	30,7000	31,2500	30,9000	69.823	2.162.023
17/07/2024	31,4000	30,6000	31,2500	31,4000	32.287	998.631
16/07/2024	31,5000	30,8000	30,8000	31,3000	15.697	490.444
15/07/2024	31,7000	30,7500	30,9500	31,6000	31.369	986.726
12/07/2024	31,1000	30,4000	30,4000	30,9500	58.948	1.814.905
11/07/2024	30,8000	29,9500	30,0000	30,7000	47.139	1.437.682
10/07/2024	30,0000	29,8000	29,8000	30,0000	11.398	341.404
09/07/2024	30,2000	29,6000	29,9500	29,6500	22.023	657.890
08/07/2024	29,9500	28,5000	28,9000	29,9500	59.913	1.761.380
05/07/2024	29,0500	28,7500	28,8500	28,8500	21.347	617.050
04/07/2024	29,1000	28,7500	28,9000	28,9500	25.327	731.625
03/07/2024	28,9000	28,6500	28,6500	28,9000	60.051	1.725.742
02/07/2024	29,2500	28,6500	28,7500	28,6500	29.421	847.773
01/07/2024	29,4500	28,7000	29,1500	28,8500	50.528	1.464.858
28/06/2024	29,7000	29,1500	29,4000	29,2500	39.645	1.165.340
27/06/2024	29,7500	29,4500	29,7000	29,7000	17.197	509.155
26/06/2024	29,6000	28,8500	29,1500	29,5500	39.465	1.153.215
25/06/2024	30,5000	28,9500	30,5000	28,9500	50.139	1.471.215
21/06/2024	30,6000	29,5000	29,5000	30,6000	123.187	3.719.619
20/06/2024	29,7000	29,2000	29,5500	29,6500	30.111	886.969
19/06/2024	30,1500	29,1000	30,0500	29,2500	46.028	1.356.050
18/06/2024	30,0000	28,9000	29,0000	30,0000	46.741	1.371.668
17/06/2024	30,1000	28,8000	30,0000	29,0000	43.732	1.283.844
14/06/2024	30,5500	29,6500	30,4500	29,7000	57.358	1.721.739
13/06/2024	30,8500	30,4500	30,6000	30,6500	19.723	603.941
12/06/2024	31,1000	30,1500	30,4500	30,5000	44.841	1.366.281
11/06/2024	31,0500	30,4500	30,8500	30,4500	24.200	745.238
10/06/2024	31,0500	30,4000	30,4000	30,6000	22.354	688.825
07/06/2024	31,0500	30,5000	30,5000	31,0500	22.020	679.876
06/06/2024	31,1000	30,4000	31,0000	30,5000	29.446	906.121
05/06/2024	31,0000	30,4000	30,6000	30,7500	36.337	1.115.564
04/06/2024	30,8000	30,5500	30,8000	30,6500	21.769	666.943
03/06/2024	30,8000	30,5000	30,5000	30,8000	28.379	870.091
31/05/2024	31,1000	30,3000	30,8500	30,3000	146.173	4.466.007
30/05/2024	31,0000	30,5000	30,6000	30,9500	25.347	780.258
29/05/2024	30,8000	30,3500	30,8000	30,5500	50.882	1.551.201
28/05/2024	31,4000	30,4500	31,4000	30,8500	54.495	1.676.872
27/05/2024	31,9500	31,1500	31,6000	31,4000	19.610	617.800
24/05/2024	32,2000	31,6000	31,8500	31,8000	31.257	995.693
23/05/2024	32,2000	31,7500	31,7500	32,2000	60.484	1.937.529
22/05/2024	32,0500	31,0000	31,4000	31,8500	101.975	3.221.861
21/05/2024	31,5500	31,0000	31,2500	31,4000	67.535	2.118.490
20/05/2024	31,3500	30,4500	30,6000	31,3500	22.471	697.818
17/05/2024	30,9000	30,4000	30,8000	30,6000	46.527	1.428.110
16/05/2024	31,1000	30,6000	31,1000	30,9000	272.981	8.384.412
15/05/2024	31,0000	29,9000	30,0500	31,0000	77.067	2.355.292
14/05/2024	31,2500	29,9000	31,2500	30,0500	83.683	2.532.753
13/05/2024	32,1000	31,1500	31,5500	31,2500	47.201	1.488.153
09/05/2024	31,4000	30,1000	30,3500	31,2000	130.677	4.042.082
08/05/2024	30,2000	29,3000	29,3000	30,1000	70.615	2.115.283
02/05/2024	29,8000	29,1500	29,5000	29,3000	68.366	2.016.677
30/04/2024	29,7500	29,2000	29,3500	29,7500	73.295	2.164.850
29/04/2024	29,6000	28,8000	29,6000	29,5500	60.246	1.765.787
26/04/2024	28,8500	28,2000	28,2000	28,8000	39.122	1.115.115
25/04/2024	28,3500	27,7500	28,3500	28,1000	25.217	708.000
24/04/2024	28,7000	28,0500	28,7000	28,2000	31.114	882.129
23/04/2024	28,3500	27,4000	27,4000	28,3500	69.542	1.948.758
22/04/2024	27,3500	26,7500	26,7500	27,1000	36.525	990.208
19/04/2024	26,6500	26,1500	26,1500	26,5000	29.981	793.069
18/04/2024	26,4000	26,2500	26,3500	26,4000	27.567	725.948
17/04/2024	26,4500	25,9000	26,0000	26,0500	42.521	1.114.893
16/04/2024	26,3500	25,9000	26,1000	26,0000	84.527	2.207.937
15/04/2024	26,6500	25,9500	26,0500	26,5000	81.893	2.147.241
12/04/2024	26,3000	26,1000	26,2000	26,2000	166.212	4.358.139
11/04/2024	26,9500	26,1000	26,4000	26,2000	103.479	2.715.125
10/04/2024	26,4500	26,1000	26,4500	26,2000	72.487	1.903.844
09/04/2024	26,4500	26,2000	26,4000	26,2000	17.732	466.474
08/04/2024	26,5000	26,2000	26,4000	26,4000	20.279	534.431
05/04/2024	26,3000	25,7000	26,0000	26,2000	34.641	903.664
04/04/2024	26,2000	25,9500	26,0000	26,2000	69.427	1.810.317
03/04/2024	26,1500	25,6500	25,7000	25,9000	37.736	977.935
02/04/2024	26,7000	25,9000	26,0500	26,2000	52.736	1.386.903
28/03/2024	26,6000	26,1000	26,3500	26,5500	20.634	545.950
27/03/2024	26,7000	26,4000	26,6000	26,5500	72.541	1.927.649
26/03/2024	26,6000	26,2000	26,4000	26,5500	48.821	1.291.769
22/03/2024	26,3500	25,8500	26,1000	26,3500	21.788	570.577
21/03/2024	26,1500	25,6000	25,9000	26,1000	40.917	1.060.525
20/03/2024	25,9000	25,6000	25,7500	25,9000	34.566	891.287
19/03/2024	25,8000	25,4000	25,4500	25,6500	39.273	1.007.195
15/03/2024	25,7500	25,0500	25,4500	25,5500	71.993	1.835.426
14/03/2024	25,4500	24,8500	24,8500	25,4000	38.600	969.023
13/03/2024	25,6500	24,9500	25,5000	25,1500	72.299	1.837.060
12/03/2024	26,0500	25,3500	25,9000	25,4500	52.567	1.356.746
11/03/2024	26,5000	25,8000	26,5000	25,8000	30.761	801.519
08/03/2024	26,5500	26,2500	26,5000	26,5000	20.335	537.638
06/03/2024	26,2500	25,7000	25,7500	25,7000	11.819	305.642
05/03/2024	26,2500	25,8500	26,2500	26,0000	29.094	757.405
04/03/2024	26,7000	25,9500	26,0000	26,0000	27.145	711.633
01/03/2024	26,5000	26,1000	26,1000	26,5000	110.194	2.897.216
29/02/2024	26,2500	25,7500	25,7500	26,2500	75.550	1.973.189
28/02/2024	25,9500	25,5500	25,9000	25,8500	12.499	321.530
27/02/2024	26,1500	25,5500	25,6500	26,1000	24.424	632.016
26/02/2024	26,4000	25,6000	25,6000	25,9500	24.935	641.921
23/02/2024	26,4500	25,6500	26,4500	25,7500	23.494	608.128
22/02/2024	26,3000	25,9500	26,0500	26,0500	39.104	1.021.274
21/02/2024	26,3000	25,5500	25,8000	25,7000	30.588	792.044
20/02/2024	25,9000	25,5000	25,5000	25,8000	69.794	1.797.131
19/02/2024	25,4000	24,8500	24,8500	24,9500	17.544	439.125
16/02/2024	25,1000	24,6000	24,7000	24,8000	31.705	788.988
14/02/2024	25,0500	24,5500	25,0000	24,8000	22.927	567.709
13/02/2024	25,5000	24,7500	25,5000	24,7500	39.548	987.995
12/02/2024	25,6000	25,1500	25,6000	25,3500	25.588	648.479
09/02/2024	25,8000	25,0000	25,7500	25,6000	62.291	1.594.284
07/02/2024	25,0000	24,7500	24,9000	24,9000	25.733	640.494
06/02/2024	25,0000	24,2500	24,4000	25,0000	70.561	1.746.848
05/02/2024	24,5000	24,0000	24,3000	24,3000	16.755	406.746
02/02/2024	24,5000	24,1500	24,3000	24,3000	66.975	1.633.237
01/02/2024	24,3500	23,6500	23,8500	24,2000	76.882	1.851.603
31/01/2024	23,8500	23,5500	23,7000	23,8500	156.452	3.679.338
30/01/2024	23,6000	23,3000	23,3000	23,4000	60.312	1.415.192
29/01/2024	23,6000	23,1500	23,4500	23,4500	40.662	951.598
26/01/2024	23,4000	22,6500	23,0000	23,3500	31.546	732.084
25/01/2024	24,0000	22,8000	23,1500	23,0000	100.804	2.342.888
24/01/2024	23,5000	22,6000	22,7000	23,2000	68.900	1.587.033
23/01/2024	22,7000	22,1500	22,1500	22,6000	41.288	931.820
22/01/2024	22,5000	22,0000	22,2000	22,2500	29.540	657.208
19/01/2024	22,3000	21,9500	22,3000	22,1500	10.894	240.550
18/01/2024	22,4000	22,0500	22,2000	22,2000	18.767	416.072
16/01/2024	22,0000	21,5000	22,0000	21,6500	41.847	907.795
15/01/2024	22,3000	21,6000	22,2000	22,1500	47.654	1.047.700
12/01/2024	22,3500	21,6500	22,0000	22,3000	29.215	643.856
11/01/2024	22,0000	21,4500	21,4500	21,9500	40.675	890.208
10/01/2024	21,9000	21,6000	21,7500	21,8500	34.514	751.150
09/01/2024	21,9000	21,2500	21,2500	21,7500	28.416	618.789
08/01/2024	21,7500	20,9500	21,2000	21,7000	33.484	714.018
05/01/2024	21,5500	21,1000	21,3000	21,2000	29.855	636.429
04/01/2024	21,5000	21,1500	21,3500	21,3000	21.592	460.811
03/01/2024	21,5000	20,9000	21,4000	21,2500	37.609	797.030
02/01/2024	21,5500	21,3000	21,4500	21,3000	17.227	368.822
29/12/2023	21,6500	21,4500	21,5000	21,4500	12.833	276.450
27/12/2023	21,9000	21,6000	21,6000	21,7000	23.883	519.161
22/12/2023	22,0000	21,6500	21,9000	21,9000	35.151	768.209
21/12/2023	21,9000	21,6000	21,7000	21,8000	23.991	521.984
20/12/2023	21,8500	21,3000	21,3000	21,8500	48.237	1.049.251
19/12/2023	21,9000	21,3000	21,3000	21,4000	58.708	1.268.237
18/12/2023	21,6500	21,1500	21,5500	21,3500	50.706	1.084.829
15/12/2023	21,8500	21,4500	21,6500	21,5500	80.920	1.750.127
14/12/2023	21,9500	21,5000	21,7000	21,7500	108.430	2.359.380
13/12/2023	21,4500	21,1500	21,2500	21,4000	65.129	1.389.248
12/12/2023	21,5000	20,7000	20,8000	21,2000	100.902	2.137.030
11/12/2023	20,9000	19,7000	19,7000	20,8000	114.832	2.356.341
08/12/2023	19,8800	19,6600	19,8800	19,7000	9.810	193.672
07/12/2023	19,9000	19,7000	19,8800	19,8200	9.076	179.844
06/12/2023	19,9400	19,7000	19,7800	19,8800	29.117	577.627
05/12/2023	19,9400	19,5000	19,7800	19,7800	32.212	635.700
04/12/2023	19,9400	19,7000	19,8200	19,7800	31.804	630.242
01/12/2023	19,9800	19,7000	19,7400	19,8200	37.466	744.900
30/11/2023	19,7400	19,3600	19,4800	19,7400	102.769	2.018.587
29/11/2023	19,5200	19,2000	19,3400	19,4800	25.987	503.207
28/11/2023	19,5600	19,3200	19,5000	19,3400	20.502	398.041
27/11/2023	19,5000	19,1000	19,1000	19,5000	45.337	879.355
24/11/2023	19,3200	19,0200	19,3200	19,1800	12.454	238.177
23/11/2023	19,4000	19,1600	19,4000	19,3400	12.508	240.996
22/11/2023	19,4200	18,7400	18,8600	19,4200	47.807	915.341
21/11/2023	19,1800	18,6000	19,1800	18,8600	69.919	1.317.688
20/11/2023	19,1600	19,0000	19,0000	19,0800	34.389	656.206
17/11/2023	19,3800	19,1200	19,3400	19,1200	27.279	524.542
16/11/2023	19,2600	18,9600	19,1400	19,2600	39.999	763.772
15/11/2023	19,4000	19,0600	19,3000	19,1400	38.907	748.819
14/11/2023	19,2600	19,0400	19,1800	19,2400	126.206	2.417.537
13/11/2023	19,2200	19,0000	19,0200	19,1200	47.047	899.734
10/11/2023	19,1000	18,8600	19,0800	19,0200	73.282	1.392.641
09/11/2023	19,1600	18,8200	19,0800	19,0400	92.289	1.753.155
08/11/2023	18,8400	18,5800	18,8000	18,8000	28.704	537.494
07/11/2023	18,7400	18,3800	18,4200	18,6600	40.006	744.431
06/11/2023	18,6000	18,0400	18,2600	18,4200	51.184	943.930
03/11/2023	18,4600	18,1200	18,4600	18,1600	36.659	669.226
02/11/2023	18,4000	17,9200	17,9200	18,2000	35.685	648.253
01/11/2023	18,1200	17,4800	17,9800	17,9200	29.540	528.378
31/10/2023	17,7800	16,8000	16,8000	17,7000	71.718	1.257.607
30/10/2023	16,9800	16,7000	16,8800	16,8800	15.186	255.831
27/10/2023	16,9400	16,6600	16,7200	16,8000	33.808	568.556
26/10/2023	17,0000	16,6000	16,7000	16,7200	31.298	524.160
25/10/2023	17,2600	16,8600	17,0800	16,8600	22.162	379.023
24/10/2023	17,4000	16,8000	16,8000	17,0800	63.294	1.091.401
23/10/2023	16,9800	16,6800	16,8800	16,9800	63.706	1.071.755
20/10/2023	16,9800	16,6600	16,8800	16,8000	45.656	765.165
19/10/2023	17,2800	16,5000	16,5000	17,1000	68.616	1.159.862
18/10/2023	16,9200	16,5400	16,6800	16,6800	21.601	361.915
17/10/2023	16,9800	16,6000	16,8600	16,8800	43.278	728.838
16/10/2023	16,9800	16,6000	16,9600	16,8800	29.254	492.456
13/10/2023	17,0600	16,8000	17,0400	16,9600	21.529	364.095
12/10/2023	17,4800	16,7200	16,7200	17,0400	62.061	1.067.211
11/10/2023	16,9000	16,4000	16,5000	16,8000	59.512	997.017
10/10/2023	16,4800	15,9400	15,9800	16,2400	44.235	716.061
09/10/2023	16,1800	15,7800	16,0000	15,7800	43.733	696.780
05/10/2023	16,9000	16,5400	16,8400	16,5600	28.481	474.908
04/10/2023	16,9800	16,7200	16,9800	16,7800	23.807	400.661
03/10/2023	17,5000	16,9800	17,5000	16,9800	28.747	495.850
02/10/2023	17,7000	17,3600	17,7000	17,5000	59.716	1.044.532
29/09/2023	17,9800	17,1000	17,1000	17,7000	70.571	1.238.236
28/09/2023	17,2000	16,6000	16,8200	17,0400	46.800	792.444
27/09/2023	17,0000	16,4400	16,9600	16,5400	40.879	680.971
21/09/2023	16,9400	16,6000	16,8600	16,8000	38.638	647.851
20/09/2023	17,1000	16,7800	17,1000	16,9400	20.097	341.277
19/09/2023	17,3400	16,8800	17,2400	17,0800	28.190	479.593
18/09/2023	17,5600	17,0600	17,5600	17,2000	11.500	199.705
14/09/2023	17,4600	17,1400	17,3800	17,2800	25.387	438.953
13/09/2023	17,7400	17,0200	17,7400	17,3400	49.574	858.325
12/09/2023	17,8600	17,4600	17,6400	17,5800	20.985	371.342
11/09/2023	17,9200	17,6000	17,9200	17,8000	45.712	811.757
08/09/2023	17,8600	17,4200	17,7200	17,8400	34.081	602.420
07/09/2023	18,1400	17,7200	18,0000	17,7200	35.447	633.090
06/09/2023	18,0000	17,8000	17,9000	18,0000	25.831	462.251
05/09/2023	17,9000	17,7000	17,8000	17,9000	20.106	358.640
04/09/2023	18,1600	17,6800	17,9600	17,6800	23.434	420.318
31/08/2023	18,6800	18,1600	18,6800	18,3800	49.967	915.853
30/08/2023	18,4800	18,1200	18,1600	18,4400	18.719	343.248
29/08/2023	18,2800	18,0600	18,1600	18,0600	126.909	2.289.161
28/08/2023	18,3600	18,1000	18,1600	18,1800	15.125	275.999
25/08/2023	18,2200	17,9200	17,9200	18,1800	24.393	440.303
24/08/2023	18,0800	17,8000	17,8000	18,0000	115.079	2.071.415
22/08/2023	18,0600	17,5400	17,6600	18,0600	28.943	520.043
21/08/2023	17,9800	17,4400	17,9800	17,7600	22.544	402.864
18/08/2023	18,3000	17,7000	18,2800	17,7000	45.672	817.939
17/08/2023	18,5200	18,3000	18,5000	18,4000	24.713	455.918
16/08/2023	18,6000	18,0800	18,5000	18,5800	30.687	562.602
14/08/2023	18,5400	18,2000	18,3000	18,5000	43.405	799.443
11/08/2023	19,0000	18,5400	19,0000	18,5400	18.329	344.171
10/08/2023	19,1600	18,8800	19,0000	19,1200	90.111	1.714.523
09/08/2023	19,0600	18,8800	19,0600	19,0000	39.622	752.407
07/08/2023	19,3000	19,0600	19,1800	19,1200	39.642	761.369
04/08/2023	19,1800	19,0200	19,0800	19,1800	68.553	1.311.078
03/08/2023	19,0800	18,4400	18,6000	19,0600	47.565	895.263
02/08/2023	18,7800	18,3600	18,5400	18,6200	72.565	1.347.027
01/08/2023	19,2000	18,7200	19,1200	18,9600	75.785	1.429.521
28/07/2023	19,4000	18,9600	19,4000	19,0000	66.671	1.273.459
27/07/2023	19,4400	19,0800	19,4400	19,4000	93.298	1.797.251
26/07/2023	19,1600	18,6600	18,8800	19,1400	89.659	1.700.534
25/07/2023	18,8800	18,4000	18,4000	18,7600	77.605	1.451.553
24/07/2023	18,5000	18,2000	18,2800	18,4400	37.066	682.105
20/07/2023	18,2800	18,0400	18,1800	18,2600	31.217	566.661
19/07/2023	18,1800	17,4800	17,8600	18,1800	87.803	1.582.117
18/07/2023	17,8800	17,5200	17,5400	17,8600	73.180	1.294.932
17/07/2023	17,6400	17,4600	17,5000	17,5400	35.331	620.661
14/07/2023	17,7000	17,4800	17,5800	17,6400	46.659	821.535
13/07/2023	17,9800	17,5400	17,9800	17,6200	72.706	1.284.787
12/07/2023	17,9800	17,6400	17,7200	17,9800	43.273	772.534
11/07/2023	18,0000	17,6400	17,6800	17,7800	106.726	1.897.816
10/07/2023	17,7800	17,1800	17,3800	17,5000	96.797	1.707.139
06/07/2023	17,5200	17,1800	17,5000	17,5200	53.480	928.968
05/07/2023	17,6000	17,3600	17,5000	17,5200	40.945	716.452
04/07/2023	17,7000	17,5000	17,6000	17,6000	62.159	1.094.292
03/07/2023	17,6800	17,2000	17,3400	17,6800	36.001	625.773
29/06/2023	17,2400	16,5800	16,6600	17,1600	74.910	1.264.291
28/06/2023	16,6600	16,4600	16,6400	16,6600	44.578	736.499
27/06/2023	17,1200	16,8800	16,9800	17,0800	33.821	575.512
22/06/2023	17,1600	17,0400	17,1200	17,1600	13.465	230.472
21/06/2023	17,2200	16,9800	17,1000	17,1600	96.814	1.656.573
20/06/2023	17,1400	16,8600	17,1400	17,0000	41.987	713.291
19/06/2023	17,2000	17,0600	17,2000	17,1400	31.939	547.484
16/06/2023	17,2000	16,9000	17,0600	17,2000	155.030	2.644.656
14/06/2023	16,9400	16,6400	16,7000	16,9000	87.142	1.465.966
12/06/2023	16,6400	16,5000	16,6400	16,6000	24.656	408.562
09/06/2023	16,6800	16,5000	16,6200	16,5600	45.987	762.174
08/06/2023	16,7000	16,3800	16,5200	16,7000	87.708	1.453.889
31/05/2023	16,6400	16,2000	16,4800	16,6000	169.120	2.790.377
26/05/2023	16,2400	16,0000	16,0000	16,1800	50.011	807.824
24/05/2023	16,4600	15,8800	16,4600	15,9800	52.091	836.482
22/05/2023	16,8400	16,3200	16,5000	16,4200	134.475	2.229.132
17/05/2023	16,2800	15,8600	16,1000	16,0800	48.457	782.254
16/05/2023	16,2800	15,7400	15,8400	16,2200	114.875	1.846.424
15/05/2023	16,0000	15,5800	15,6000	15,9200	155.250	2.456.198
12/05/2023	15,7000	15,4600	15,6000	15,7000	71.662	1.115.552
10/05/2023	15,6200	15,3600	15,3600	15,5200	98.579	1.526.580
08/05/2023	15,3000	15,0200	15,0600	15,2400	31.320	476.680
05/05/2023	15,1200	14,9000	14,9400	15,0800	32.762	492.616
04/05/2023	15,0200	14,7600	15,0200	14,9000	24.094	358.880
02/05/2023	15,1000	14,8400	14,9800	15,1000	42.139	630.977
28/04/2023	14,9800	14,8000	14,8000	14,9800	30.760	458.656
26/04/2023	15,1000	14,7600	15,0000	15,0400	19.937	298.168
25/04/2023	15,1800	14,9200	14,9800	15,0400	28.400	426.813
24/04/2023	15,3000	14,8600	14,9000	14,9800	50.315	753.853
21/04/2023	15,1400	14,8800	14,9800	14,8800	43.518	652.557
19/04/2023	15,1800	14,9400	15,1800	15,0200	72.457	1.086.310
18/04/2023	15,2000	15,0000	15,0000	15,1800	72.893	1.104.046
13/04/2023	15,0600	14,9000	15,0600	15,0000	70.230	1.053.425
12/04/2023	15,0400	14,6800	14,6800	14,9200	109.076	1.625.576
04/04/2023	14,6200	14,3600	14,3600	14,4600	273.186	3.981.237
03/04/2023	14,6800	14,5400	14,6400	14,5400	86.770	1.266.908
31/03/2023	14,6800	14,3400	14,6000	14,6600	122.958	1.790.826
30/03/2023	14,6200	14,1400	14,3800	14,5600	117.322	1.679.114
29/03/2023	14,4600	14,1600	14,4000	14,2600	71.965	1.026.839
28/03/2023	14,6000	14,2600	14,4400	14,3200	246.815	3.545.140
27/03/2023	14,5000	14,2000	14,2000	14,4400	25.259	363.811
24/03/2023	14,6400	14,1400	14,6000	14,1400	51.411	733.086
23/03/2023	14,6200	14,2200	14,2600	14,6200	53.355	771.309
22/03/2023	14,6800	14,2600	14,3800	14,3000	41.393	598.834
21/03/2023	14,5000	14,1600	14,1800	14,5000	78.518	1.131.904
20/03/2023	14,3600	13,9600	14,0000	14,0400	49.337	695.320
17/03/2023	14,8800	14,3000	14,8200	14,3200	981.343	14.148.574
16/03/2023	14,6400	14,0000	14,2000	14,6000	153.560	2.201.613
15/03/2023	14,4400	13,9200	14,2800	14,2000	111.355	1.577.698
14/03/2023	14,5000	13,9000	14,0200	14,4600	105.054	1.486.723
13/03/2023	14,2600	13,6200	14,1800	14,0800	106.818	1.487.817
10/03/2023	14,3200	14,0600	14,3200	14,2600	70.279	998.141
09/03/2023	14,6000	14,3200	14,3200	14,3600	87.899	1.276.673
08/03/2023	14,6800	14,2400	14,5400	14,4000	96.808	1.397.540
07/03/2023	14,6600	14,2400	14,5000	14,5400	77.326	1.121.456
06/03/2023	15,5000	14,4200	15,5000	14,6000	130.677	1.929.805
03/03/2023	15,6600	15,2200	15,6400	15,4200	49.272	759.718
02/03/2023	15,7400	15,1200	15,7000	15,5000	67.898	1.045.185
01/03/2023	15,9000	15,7000	15,9000	15,7200	69.811	1.102.809
28/02/2023	16,0000	15,6400	15,7000	16,0000	177.696	2.818.191
24/02/2023	15,8000	15,6600	15,8000	15,6800	56.891	893.423
23/02/2023	15,7800	15,4600	15,5000	15,7800	47.430	740.198
22/02/2023	15,7800	15,3200	15,7200	15,4400	75.057	1.167.021
21/02/2023	15,8200	15,6400	15,7000	15,8000	68.863	1.083.905
20/02/2023	15,9000	15,5600	15,6200	15,8600	183.359	2.895.673
17/02/2023	15,7000	15,3800	15,5800	15,6200	45.588	709.852
16/02/2023	15,7600	15,3000	15,3000	15,5800	158.611	2.468.147
15/02/2023	15,4400	15,0000	15,0000	15,3000	139.162	2.120.548
14/02/2023	15,1800	14,7600	14,7600	15,0000	82.557	1.235.950
13/02/2023	14,8200	14,6000	14,6000	14,7600	78.439	1.156.878
10/02/2023	14,7800	14,2200	14,7600	14,6000	51.936	755.434
09/02/2023	14,8000	14,6000	14,7800	14,7600	30.123	444.167
08/02/2023	14,8400	14,6200	14,6600	14,7800	72.663	1.073.051
07/02/2023	14,6800	14,5400	14,6000	14,5600	53.145	775.995
06/02/2023	14,6800	14,4600	14,5800	14,6000	65.819	961.319
03/02/2023	14,6800	14,4200	14,4200	14,5400	37.823	551.060
02/02/2023	14,8000	14,5200	14,6400	14,6200	90.484	1.325.750
01/02/2023	14,7000	14,4000	14,6000	14,6400	136.879	1.996.694
31/01/2023	14,8800	14,3400	14,4400	14,6200	153.690	2.235.621
30/01/2023	14,5200	14,3200	14,4400	14,4400	42.776	617.658
27/01/2023	14,4800	14,1400	14,1400	14,4400	53.993	776.457
26/01/2023	14,6000	14,1800	14,4400	14,2000	44.010	631.043
25/01/2023	14,4400	13,6000	13,6000	14,4200	131.617	1.852.816
24/01/2023	13,8000	13,5200	13,7400	13,5200	31.445	431.063
23/01/2023	13,8600	13,5200	13,6000	13,6600	47.026	645.765
20/01/2023	13,5400	13,3400	13,4000	13,4200	27.826	374.002
19/01/2023	13,6000	13,2600	13,5000	13,2600	43.101	580.311
18/01/2023	13,8600	13,5000	13,8000	13,5000	201.511	2.730.745
17/01/2023	13,9800	13,7000	13,7400	13,8600	42.646	589.919
16/01/2023	13,8400	13,7200	13,8000	13,8000	23.743	327.171
13/01/2023	13,8800	13,7400	13,8600	13,8400	51.134	706.008
12/01/2023	14,0000	13,7000	13,7600	13,8600	112.087	1.556.911
11/01/2023	13,8200	13,3600	13,4000	13,7600	188.850	2.572.057
10/01/2023	13,3600	12,7600	12,8200	13,3600	132.874	1.746.360
09/01/2023	12,8000	12,4800	12,4800	12,7800	85.480	1.081.880
05/01/2023	12,5600	12,4000	12,4200	12,4800	28.714	358.773
04/01/2023	12,5000	12,3200	12,4200	12,4800	29.306	363.783
03/01/2023	12,4000	12,2000	12,2400	12,4000	27.251	335.117
02/01/2023	12,2400	12,0400	12,1400	12,2400	13.850	168.051
30/12/2022	12,1000	11,9600	12,0000	12,0600	26.237	315.163
29/12/2022	12,2400	12,0000	12,1200	12,0000	25.703	311.596
28/12/2022	12,2200	12,1600	12,2000	12,1600	16.655	202.916
27/12/2022	12,3000	12,1600	12,3000	12,2800	13.603	165.998
23/12/2022	12,2400	12,1000	12,2000	12,2000	47.962	583.420
22/12/2022	12,2600	12,1200	12,2600	12,2400	27.804	339.335
21/12/2022	12,4600	12,1800	12,2000	12,1800	48.941	598.092
20/12/2022	12,3400	12,1400	12,1400	12,2800	21.491	263.407
19/12/2022	12,3200	12,1400	12,3200	12,1800	39.430	480.264
16/12/2022	12,2400	12,0400	12,1800	12,2200	67.568	820.863
15/12/2022	12,2600	12,1600	12,1800	12,1800	46.778	570.507
14/12/2022	12,3000	12,1400	12,2400	12,3000	14.454	176.669
13/12/2022	12,3000	12,1200	12,1200	12,2200	25.029	305.422
12/12/2022	12,3800	12,1600	12,3000	12,2000	17.849	218.083
09/12/2022	12,3400	12,2400	12,2400	12,3000	9.190	113.017
08/12/2022	12,3800	12,2000	12,3400	12,2200	55.636	684.630
07/12/2022	12,2800	12,1000	12,1800	12,2200	57.074	693.839
06/12/2022	12,3000	12,1400	12,2600	12,1800	25.469	310.430
05/12/2022	12,3000	12,1800	12,2800	12,1800	33.196	405.267
02/12/2022	12,6000	12,2000	12,4600	12,2000	52.057	640.934
01/12/2022	12,4800	12,3800	12,4000	12,4200	25.613	318.450
30/11/2022	12,4800	12,2200	12,3600	12,4400	49.007	606.685
29/11/2022	12,3800	12,1200	12,2400	12,3000	34.784	426.895
28/11/2022	12,3400	12,0400	12,2000	12,1800	15.231	185.165
25/11/2022	12,3200	12,1600	12,2800	12,1800	24.159	295.682
24/11/2022	12,3000	12,2000	12,2600	12,2800	28.955	354.568
23/11/2022	12,3000	12,1200	12,3000	12,2400	30.881	377.957
22/11/2022	12,3000	12,0600	12,1000	12,2400	20.381	248.587
21/11/2022	12,1200	11,9000	11,9000	12,1000	9.842	118.429
18/11/2022	12,2400	12,0000	12,0000	12,1000	53.221	647.981
17/11/2022	12,1200	11,9600	11,9800	12,0000	20.370	244.288
16/11/2022	12,1800	11,8600	12,1600	11,9800	44.023	529.043
15/11/2022	12,1400	11,8400	11,8400	12,0600	43.927	527.781
14/11/2022	11,9000	11,7000	11,7000	11,8600	22.748	268.930
11/11/2022	12,1000	11,6600	11,9600	11,7000	47.399	562.057
10/11/2022	12,0600	11,7400	12,0400	11,9000	58.264	694.251
09/11/2022	12,0600	11,8000	11,9000	11,9600	91.366	1.094.905
08/11/2022	12,0000	11,6600	11,6600	11,9400	87.165	1.033.504
07/11/2022	11,7200	11,4600	11,5000	11,6600	71.975	836.424
04/11/2022	11,4800	11,2200	11,2400	11,4600	41.966	476.749
03/11/2022	11,2400	11,0000	11,1000	11,2400	50.865	563.508
02/11/2022	11,3600	11,1000	11,2600	11,2000	27.363	306.941
01/11/2022	11,3600	11,1800	11,3200	11,1800	27.779	312.487
31/10/2022	11,4600	11,2200	11,3800	11,3000	38.827	438.838
27/10/2022	11,4800	11,2600	11,4000	11,4000	22.380	254.337
26/10/2022	11,5000	11,3000	11,3000	11,4000	16.395	186.865
25/10/2022	11,4000	11,2800	11,2800	11,4000	20.547	233.101
24/10/2022	11,5000	11,3000	11,4200	11,3000	49.638	563.989
21/10/2022	11,3800	11,2200	11,2200	11,3800	28.877	326.630
20/10/2022	11,3600	11,2400	11,2600	11,3600	20.651	232.722
19/10/2022	11,3600	11,1800	11,2600	11,2800	35.028	395.155
18/10/2022	11,2600	11,1400	11,2000	11,2400	51.045	571.585
17/10/2022	11,1200	10,9800	10,9800	11,1200	45.007	497.320
14/10/2022	11,0800	10,9000	10,9000	10,9400	63.371	696.993
13/10/2022	11,0600	10,7600	10,8400	10,8000	48.802	530.930
12/10/2022	11,0400	10,8600	10,8800	10,9600	22.989	251.252
11/10/2022	11,0800	10,7200	11,0600	10,8800	29.377	321.421
10/10/2022	11,0800	10,7800	10,7800	11,0400	21.136	230.021
07/10/2022	11,1000	10,8400	11,0600	10,9000	33.047	363.678
06/10/2022	11,3200	11,0200	11,2800	11,0200	22.743	253.276
05/10/2022	11,2800	11,1000	11,1800	11,2800	35.121	393.766
04/10/2022	11,3000	11,1000	11,1800	11,1800	33.407	374.714
03/10/2022	11,0600	10,6400	10,6400	11,0600	32.522	351.875
30/09/2022	10,9400	10,7400	10,7800	10,8400	24.654	266.214
29/09/2022	10,8200	10,6800	10,7400	10,7000	29.780	319.748
28/09/2022	10,8600	10,7000	10,7400	10,8000	39.167	422.705
27/09/2022	10,9600	10,8000	10,8400	10,8200	31.523	342.163
26/09/2022	10,9200	10,6400	10,8000	10,7600	53.019	569.863
23/09/2022	11,0000	10,8400	10,9600	10,8400	45.495	496.606
22/09/2022	11,1400	10,9600	11,0400	10,9600	33.416	368.173
21/09/2022	11,1800	10,9400	10,9400	11,1800	37.259	411.379
20/09/2022	11,2200	10,9600	11,2000	11,1000	43.586	481.638
19/09/2022	11,1600	10,9600	11,0800	11,0600	37.300	411.207
16/09/2022	11,4000	11,0400	11,2800	11,0400	54.300	608.078
15/09/2022	11,5400	11,2000	11,5000	11,2600	34.012	386.603
14/09/2022	11,4600	11,2200	11,4200	11,4600	41.589	471.709
13/09/2022	11,5000	11,3000	11,4400	11,4200	43.995	501.990
12/09/2022	11,5000	11,3800	11,4800	11,5000	23.864	272.364
09/09/2022	11,4800	11,2000	11,2400	11,2000	67.373	763.443
08/09/2022	11,4800	11,2000	11,4600	11,2400	52.926	598.986
07/09/2022	11,5800	11,4000	11,4800	11,4800	15.835	181.831
06/09/2022	11,7000	11,4000	11,5800	11,5400	10.159	117.322
05/09/2022	11,6800	11,3000	11,6800	11,3400	29.564	338.604
02/09/2022	11,7800	11,6600	11,7200	11,7800	24.201	283.913
01/09/2022	11,9000	11,6000	11,7000	11,6600	35.643	416.081
31/08/2022	11,8800	11,7200	11,8200	11,8800	37.000	437.549
30/08/2022	12,2000	11,8000	12,1400	11,8000	41.962	503.094
29/08/2022	12,3800	11,9600	12,3800	12,0800	39.316	472.957
26/08/2022	12,4200	12,1800	12,3800	12,3800	20.438	252.090
25/08/2022	12,3400	12,0800	12,1600	12,3000	22.181	270.542
24/08/2022	12,1800	11,9600	12,1000	12,1400	19.880	239.806
23/08/2022	12,3600	12,0800	12,3000	12,0800	41.734	507.611
22/08/2022	12,5200	12,2800	12,4000	12,2800	46.148	570.759
19/08/2022	12,5800	12,4200	12,5400	12,5800	21.991	275.720
18/08/2022	12,5600	12,3000	12,5200	12,5600	31.273	388.522
17/08/2022	12,6000	12,3800	12,5000	12,4600	27.179	339.726
16/08/2022	12,6000	12,1800	12,1800	12,5800	33.977	424.780
12/08/2022	12,4200	12,0600	12,4200	12,1800	40.197	489.927
11/08/2022	12,4400	12,1600	12,4000	12,3000	45.448	556.676
10/08/2022	12,3000	12,0800	12,0800	12,3000	33.139	404.190
09/08/2022	12,3800	11,9800	12,3000	12,0800	33.700	408.621
08/08/2022	12,2400	11,7800	11,7800	12,2400	26.185	314.028
05/08/2022	12,3400	11,9600	12,3400	11,9600	47.019	568.637
04/08/2022	12,4400	12,1200	12,4400	12,2400	56.018	685.855
03/08/2022	12,4400	12,0200	12,1600	12,3000	74.982	916.073
02/08/2022	12,1600	11,6400	11,7000	12,1600	75.477	904.179
01/08/2022	11,8000	11,1800	11,2000	11,7800	110.781	1.287.028
29/07/2022	11,3400	11,0800	11,0800	11,2000	239.733	2.689.323
28/07/2022	11,2200	11,0800	11,2000	11,0800	45.021	500.171
27/07/2022	11,1800	11,0200	11,1200	11,0200	43.536	482.734
26/07/2022	11,2200	11,0800	11,1600	11,1200	38.756	431.263
25/07/2022	11,1600	11,0800	11,1600	11,1000	20.953	233.047
22/07/2022	11,2600	11,0400	11,1600	11,0400	59.139	659.020
21/07/2022	11,1600	11,0000	11,0000	11,1600	42.920	474.703
20/07/2022	11,2200	11,0400	11,0600	11,0600	60.658	674.475
19/07/2022	11,1400	10,9000	11,0000	11,0600	28.209	311.367
18/07/2022	11,1000	10,8000	10,8800	11,0800	28.849	315.621
15/07/2022	11,1400	10,8800	10,9000	10,8800	63.487	695.726
14/07/2022	11,4200	10,9800	11,3000	11,0000	36.623	411.332
13/07/2022	11,5000	11,1600	11,4400	11,4400	32.176	367.368
12/07/2022	11,4600	11,1200	11,1200	11,4400	25.992	295.502
11/07/2022	11,3800	11,1000	11,1000	11,3600	46.619	521.907
08/07/2022	11,4600	11,1000	11,3000	11,3400	39.408	446.152
07/07/2022	11,2800	10,8800	10,9600	11,1200	49.912	552.110
06/07/2022	11,0600	10,7200	10,7800	10,7200	59.562	647.616
05/07/2022	11,1400	10,7200	10,9000	10,7800	60.019	650.578
04/07/2022	11,1800	10,9000	11,0400	10,9200	33.715	371.614
01/07/2022	11,3200	11,0200	11,2400	11,0400	32.433	360.108
30/06/2022	11,2400	11,0600	11,1000	11,2400	35.167	392.094
29/06/2022	11,2800	11,1200	11,1600	11,1400	36.989	413.923
28/06/2022	11,3000	11,1600	11,2000	11,1600	27.741	310.525
27/06/2022	11,3800	11,1800	11,2800	11,2000	42.593	479.544
24/06/2022	11,4400	11,2200	11,2200	11,3000	47.267	535.437
23/06/2022	11,4000	11,1600	11,3000	11,2600	59.143	666.833
22/06/2022	11,3000	11,1600	11,2600	11,2000	43.238	484.464
21/06/2022	11,4800	11,2600	11,3000	11,2600	63.265	717.425
20/06/2022	11,6600	11,2000	11,3200	11,2600	43.983	497.899
17/06/2022	11,4400	11,1000	11,1200	11,2600	53.047	597.559
16/06/2022	11,3800	11,0000	11,3800	11,1000	51.223	573.470
15/06/2022	11,6200	11,3200	11,4600	11,3800	68.311	780.658
14/06/2022	11,7400	11,3600	11,7400	11,4200	72.219	828.689
10/06/2022	12,0000	11,7400	11,9000	11,9400	34.541	412.210
09/06/2022	12,2400	11,9200	12,2400	12,0000	36.891	445.026
08/06/2022	12,3000	12,0400	12,2600	12,0800	34.991	425.193
07/06/2022	12,4400	12,2400	12,3800	12,2600	33.099	408.695
06/06/2022	12,4600	12,2400	12,3400	12,2800	25.180	311.045
03/06/2022	12,6000	12,2800	12,4200	12,2800	32.748	407.255
02/06/2022	12,4600	12,2800	12,3200	12,3600	22.591	279.798
01/06/2022	12,5200	12,3400	12,4000	12,3400	41.023	509.432
31/05/2022	12,6200	12,3800	12,6000	12,3800	42.928	533.399
30/05/2022	12,7800	12,6000	12,6200	12,7000	39.417	500.014
27/05/2022	12,7600	12,4200	12,5800	12,7000	65.824	830.810
26/05/2022	12,5800	12,0200	12,3200	12,5600	27.100	336.484
25/05/2022	12,4000	12,2000	12,2600	12,3000	31.042	382.226
24/05/2022	12,6600	12,2200	12,3400	12,2200	22.415	276.863
23/05/2022	12,6000	12,1800	12,2200	12,3000	54.448	670.342
20/05/2022	12,3200	12,1600	12,1600	12,2400	21.777	266.947
19/05/2022	12,4000	12,0200	12,4000	12,1600	63.489	771.672
18/05/2022	12,6800	12,3000	12,5400	12,4000	23.737	297.057
17/05/2022	12,4800	11,9800	11,9800	12,4800	29.392	363.184
16/05/2022	12,1800	11,8400	12,1800	11,9800	28.649	342.663
13/05/2022	12,3000	11,8000	11,9000	11,8200	68.108	820.031
12/05/2022	12,3400	11,8800	12,0800	11,8800	51.032	619.723
11/05/2022	12,7000	12,2200	12,3800	12,4800	27.335	342.836
10/05/2022	13,0000	12,0000	13,0000	12,3200	76.663	948.878
09/05/2022	12,5000	12,2000	12,4400	12,2400	44.883	553.412
06/05/2022	13,0000	12,4000	12,9600	12,4400	55.309	699.438
05/05/2022	13,3600	12,9800	13,1800	12,9800	36.224	476.165
04/05/2022	13,2000	12,9600	13,1200	13,1000	21.217	277.531
03/05/2022	13,6400	12,9800	13,6400	13,1000	47.619	625.457
29/04/2022	13,5000	13,2800	13,3800	13,4400	31.835	426.354
28/04/2022	13,6000	13,3000	13,3800	13,3000	36.216	486.249
27/04/2022	13,8000	13,1600	13,8000	13,3800	61.679	823.070
26/04/2022	13,8300	13,5200	13,7900	13,6000	39.133	554.641
21/04/2022	13,9858	13,7350	13,8701	13,7929	34.918	501.927
20/04/2022	13,8508	13,6000	13,6000	13,7929	51.032	728.346
19/04/2022	13,7157	13,4071	13,6965	13,6000	77.302	1.089.585
14/04/2022	13,6772	13,4264	13,5035	13,4264	30.089	422.659
13/04/2022	13,5421	13,3106	13,4650	13,5035	38.572	538.532
12/04/2022	13,4843	13,0984	13,0984	13,4650	60.468	837.251
11/04/2022	13,4264	13,1177	13,2142	13,3492	36.471	501.454
08/04/2022	13,6579	12,6933	12,6933	13,3492	221.655	3.057.815
07/04/2022	12,7319	12,4811	12,4811	12,5390	35.362	461.641
06/04/2022	12,5969	12,3461	12,5776	12,4233	15.675	202.523
05/04/2022	12,7319	12,5390	12,6162	12,6355	18.391	240.784
04/04/2022	13,0020	12,4618	13,0020	12,5969	89.467	1.174.757
01/04/2022	13,0020	12,8670	12,9248	13,0020	14.597	195.635
31/03/2022	13,0406	12,8091	12,9055	12,9248	44.993	603.155
30/03/2022	12,9441	12,7126	12,9441	12,8477	22.787	303.200
29/03/2022	13,0020	12,5004	12,6548	12,9441	106.236	1.415.999
28/03/2022	12,5583	12,2111	12,3654	12,5583	63.093	811.910
24/03/2022	12,6548	12,1146	12,6355	12,1532	84.381	1.077.553
23/03/2022	13,1177	12,5583	13,0984	12,7126	46.949	623.695
22/03/2022	13,0791	12,6355	12,7705	13,0791	37.585	502.354
21/03/2022	12,7319	12,4618	12,6355	12,6740	48.544	635.415
18/03/2022	12,5969	12,1918	12,2882	12,4426	31.536	405.708
17/03/2022	12,3461	12,0567	12,2111	12,2882	73.565	931.731
16/03/2022	12,0760	11,6323	11,7867	12,0760	80.929	999.020
15/03/2022	11,5745	11,2851	11,3430	11,4973	32.576	387.724
14/03/2022	11,7288	11,5166	11,5166	11,6516	54.679	659.577
11/03/2022	11,5745	11,3623	11,4587	11,5166	72.910	864.981
10/03/2022	11,5745	11,1887	11,4587	11,3430	57.690	680.417
09/03/2022	11,5552	11,2658	11,5166	11,3623	92.433	1.094.008
08/03/2022	11,2658	10,7257	11,2272	11,2272	117.804	1.346.484
04/03/2022	12,1532	11,3816	12,1532	11,3816	99.795	1.196.605
03/03/2022	12,2882	11,9217	11,9217	12,1532	37.052	463.762
02/03/2022	12,0374	11,7481	11,9603	11,9217	57.820	714.627
01/03/2022	12,5197	12,1339	12,4618	12,2111	44.658	567.486
28/02/2022	12,5390	12,0567	12,5390	12,5390	91.967	1.173.145
25/02/2022	12,6933	12,3075	12,4426	12,5390	122.174	1.576.574
24/02/2022	12,7319	12,0567	12,7319	12,1532	103.831	1.331.805
23/02/2022	13,3492	13,0599	13,3492	13,0599	48.117	655.794
22/02/2022	13,2528	13,0406	13,1177	13,1177	40.549	552.167
21/02/2022	13,4650	13,1949	13,4071	13,3106	20.855	288.620
18/02/2022	13,4457	13,3299	13,4264	13,3685	12.396	172.150
17/02/2022	13,4650	13,3685	13,4457	13,4264	12.572	174.942
16/02/2022	13,5035	13,3106	13,5035	13,4457	25.100	349.318
15/02/2022	13,6000	13,4071	13,4650	13,4457	22.952	320.717
14/02/2022	13,6772	13,3106	13,6772	13,4650	46.289	643.973
11/02/2022	13,8894	13,2142	13,4071	13,6772	48.960	687.214
10/02/2022	13,4071	13,2335	13,2528	13,4071	47.205	651.825
09/02/2022	13,3878	13,1177	13,3685	13,2528	60.631	836.724
08/02/2022	13,4071	13,1756	13,3492	13,1756	42.864	589.002
07/02/2022	13,4843	13,3492	13,3492	13,3878	20.292	281.962
04/02/2022	13,6000	13,4071	13,5228	13,4071	35.191	491.232
03/02/2022	13,7543	13,5035	13,5035	13,6386	40.563	574.201
02/02/2022	13,7929	13,5421	13,6000	13,7543	32.119	455.581
01/02/2022	13,6386	13,4457	13,4457	13,6386	44.825	629.807
31/01/2022	13,6000	13,3106	13,5421	13,4071	42.475	592.247
28/01/2022	13,6965	13,3299	13,5614	13,4071	62.664	873.809
27/01/2022	13,8508	13,5807	13,7929	13,6386	34.815	494.030
26/01/2022	13,9858	13,8315	13,8508	13,8315	31.673	455.986
25/01/2022	14,0630	13,8122	13,9087	13,8701	27.981	403.172
24/01/2022	14,1209	13,8315	14,1209	13,8894	104.610	1.508.043
21/01/2022	14,1980	13,9279	13,9858	14,1016	42.107	613.881
20/01/2022	14,3716	14,0051	14,1594	14,1787	39.581	583.745
19/01/2022	14,2559	13,9858	14,1787	14,1594	26.163	382.511
18/01/2022	14,3716	13,9858	14,0823	14,1787	37.258	545.265
17/01/2022	14,4102	14,1016	14,1016	14,2366	43.878	647.513
14/01/2022	14,3909	14,0051	14,0823	14,3716	21.549	318.179
13/01/2022	14,4102	14,1016	14,2945	14,1787	62.726	929.190
12/01/2022	14,2945	13,7929	13,8315	14,2366	83.015	1.208.044
11/01/2022	13,7929	13,6965	13,7350	13,7929	30.279	431.479
10/01/2022	13,8508	13,5421	13,5421	13,7350	36.115	512.879
07/01/2022	13,6386	13,3106	13,3106	13,5807	36.310	508.703
05/01/2022	13,4843	13,2142	13,2335	13,4457	37.346	518.029
04/01/2022	13,3106	13,0984	13,1370	13,2335	82.450	1.127.867
03/01/2022	13,2335	12,9634	13,0213	13,0791	38.640	525.421
31/12/2021	13,0020	12,8477	13,0020	12,9055	13.274	177.589
30/12/2021	12,9827	12,7705	12,9827	12,7705	32.354	432.145
29/12/2021	13,0020	12,8477	12,8477	12,9055	30.146	404.192
28/12/2021	13,0213	12,8862	12,9634	12,9248	19.534	262.493
27/12/2021	13,0791	12,8284	12,8284	12,9248	27.498	369.852
23/12/2021	12,9634	12,6740	12,7705	12,7898	36.002	478.392
22/12/2021	13,0020	12,7512	12,7512	12,7705	30.408	405.743
21/12/2021	13,0406	12,7898	12,8477	12,7898	29.867	399.848
20/12/2021	12,9055	12,7898	12,9055	12,8091	56.695	753.120
17/12/2021	13,1563	12,9441	13,1563	12,9827	45.555	613.516
16/12/2021	13,2142	13,0984	13,1177	13,1563	30.092	410.563
15/12/2021	13,0984	12,9441	13,0020	13,0020	55.368	747.058
14/12/2021	13,2913	12,9827	13,2528	13,0020	73.868	1.003.593
13/12/2021	13,4843	13,2335	13,4264	13,2528	49.836	692.023
10/12/2021	13,3878	13,2528	13,3106	13,3299	42.737	590.801
09/12/2021	13,4264	13,2721	13,2721	13,2913	49.259	682.059
08/12/2021	13,3299	13,1177	13,2528	13,2721	65.754	902.682
07/12/2021	13,3106	13,0406	13,2142	13,0984	55.810	761.845
06/12/2021	13,3106	13,0213	13,2913	13,0406	34.155	467.221
03/12/2021	13,3299	13,0213	13,2528	13,1177	83.751	1.142.166
02/12/2021	13,4843	13,1177	13,4457	13,1563	38.308	525.665
01/12/2021	13,5228	13,3299	13,3878	13,3299	32.658	455.032
30/11/2021	13,5614	13,2528	13,5035	13,2528	64.366	891.202
29/11/2021	13,5807	13,2142	13,3106	13,5807	25.168	349.514
26/11/2021	13,6000	13,2142	13,5035	13,2142	67.189	932.801
25/11/2021	13,9087	13,7157	13,7543	13,7929	64.211	917.319
24/11/2021	14,1016	13,7543	14,0051	13,7543	37.301	536.775
23/11/2021	14,1787	13,9858	14,1401	13,9858	23.061	336.444
22/11/2021	14,3330	14,1787	14,3330	14,2173	24.185	356.986
19/11/2021	14,4488	14,2559	14,4488	14,3330	26.577	394.661
18/11/2021	14,5838	14,3330	14,4681	14,3909	73.670	1.105.419
17/11/2021	14,4874	14,2945	14,3330	14,4681	30.808	459.972
16/11/2021	14,4681	14,2559	14,4102	14,2559	39.439	586.644
15/11/2021	14,6031	14,3909	14,5838	14,3909	27.927	420.143
12/11/2021	14,5067	14,3138	14,3138	14,5067	15.232	228.290
11/11/2021	14,6417	14,4681	14,4681	14,5067	20.874	314.850
10/11/2021	14,6610	14,4488	14,6610	14,4681	20.662	311.119
09/11/2021	14,7189	14,5452	14,6803	14,6417	40.337	613.072
08/11/2021	14,6803	14,4488	14,4874	14,6803	46.016	694.376
05/11/2021	14,6417	14,2945	14,4874	14,2945	30.417	455.719
04/11/2021	14,7189	14,4874	14,5645	14,5067	28.357	429.708
03/11/2021	14,6224	14,5067	14,5645	14,6224	44.223	667.870
02/11/2021	14,6031	14,4102	14,5838	14,5260	35.741	537.995
01/11/2021	14,6803	14,4681	14,4681	14,5838	28.495	430.304
29/10/2021	14,6417	14,3138	14,3138	14,4681	53.763	811.277
27/10/2021	14,6417	14,4295	14,6417	14,5260	15.500	232.854
26/10/2021	14,6996	14,4681	14,6996	14,5645	23.408	353.374
25/10/2021	14,6996	14,4874	14,4874	14,6996	12.373	187.465
22/10/2021	14,6417	14,5260	14,6224	14,5452	15.978	241.769
21/10/2021	14,7189	14,5838	14,6996	14,6031	13.215	200.544
20/10/2021	14,7574	14,6031	14,6224	14,6610	30.527	465.118
19/10/2021	14,6996	14,4102	14,4488	14,6996	29.931	453.423
18/10/2021	14,5645	14,4488	14,5645	14,4488	22.930	344.840
15/10/2021	14,6803	14,4681	14,5067	14,5645	29.465	444.375
14/10/2021	14,5645	14,2559	14,2559	14,4681	42.629	639.220
13/10/2021	14,3909	14,2366	14,2945	14,2559	20.496	304.723
12/10/2021	14,4102	14,0630	14,2173	14,3716	25.773	379.222
11/10/2021	14,3909	14,1980	14,3909	14,1980	16.173	239.168
08/10/2021	14,5067	14,2366	14,4295	14,3716	20.754	309.902
07/10/2021	14,4102	14,1209	14,4102	14,4102	22.104	326.880
06/10/2021	14,6610	14,0244	14,1016	14,1787	269.535	4.008.800
05/10/2021	14,4681	13,8894	14,0823	14,2752	207.764	3.047.341
04/10/2021	14,1594	13,8894	13,9087	14,0823	56.265	820.137
01/10/2021	13,9858	13,6965	13,6965	13,8701	43.287	621.960
30/09/2021	14,1980	13,7350	13,9858	13,8894	42.711	618.593
29/09/2021	14,0823	13,8508	13,9087	13,9472	51.134	740.009
28/09/2021	14,4488	13,9472	14,4295	13,9858	51.962	760.471
27/09/2021	14,9118	14,3330	14,5838	14,4681	22.192	334.585
24/09/2021	14,8925	14,5260	14,7960	14,7574	36.403	554.802
23/09/2021	15,2590	14,6224	14,9504	14,8153	51.371	796.910
22/09/2021	15,1433	14,9696	15,1433	14,9696	67.279	1.047.084
21/09/2021	15,2976	15,0082	15,1433	15,1240	84.908	1.331.398
20/09/2021	15,2976	14,8539	15,2783	15,1433	205.607	3.232.148
17/09/2021	15,5291	15,3362	15,4326	15,3362	37.287	595.853
16/09/2021	15,5098	15,2397	15,2397	15,4326	20.827	332.468
15/09/2021	15,4133	15,2011	15,4133	15,3169	41.661	658.933
14/09/2021	15,3362	15,1433	15,1818	15,2397	11.937	188.672
13/09/2021	15,4326	15,1626	15,3169	15,3362	15.745	248.844
10/09/2021	15,4519	15,1433	15,3748	15,3169	21.030	333.561
09/09/2021	15,4519	15,2397	15,3362	15,3940	18.928	300.734
08/09/2021	15,5291	15,2397	15,2397	15,3748	19.487	310.572
07/09/2021	15,5291	15,3748	15,5291	15,3940	14.944	238.977
06/09/2021	15,5291	15,2590	15,3362	15,4905	9.404	150.811
03/09/2021	15,5870	15,3362	15,3940	15,4133	6.751	108.028
02/09/2021	15,5484	15,3362	15,4905	15,5484	19.495	311.837
01/09/2021	15,5677	15,3748	15,5291	15,4326	25.037	401.364
31/08/2021	15,7606	15,3362	15,7220	15,3362	66.062	1.060.462
30/08/2021	15,7606	15,4326	15,4326	15,7606	43.853	711.663
27/08/2021	15,7606	15,1433	15,5484	15,4326	25.011	402.072
26/08/2021	15,8184	15,6255	15,6255	15,7220	46.698	760.554
25/08/2021	15,7606	15,5484	15,6255	15,7027	17.572	285.162
24/08/2021	15,6448	15,4712	15,4712	15,6448	11.054	178.133
23/08/2021	15,5098	15,2204	15,2204	15,4326	17.986	287.897
20/08/2021	15,5870	15,2783	15,2783	15,2783	20.981	334.517
19/08/2021	15,5098	15,2397	15,5098	15,3169	14.865	236.377
18/08/2021	15,6255	15,4905	15,5870	15,5677	7.754	124.962
17/08/2021	15,6834	15,4712	15,6448	15,5484	21.760	350.879
16/08/2021	15,7799	15,5677	15,7799	15,6255	10.995	178.371
13/08/2021	15,9149	15,6834	15,8377	15,7799	17.488	285.456
12/08/2021	16,0306	15,5870	15,6255	15,8377	20.740	341.896
11/08/2021	15,7413	15,5484	15,7413	15,5484	31.366	509.542
10/08/2021	15,7220	15,5870	15,7220	15,5870	8.144	132.022
09/08/2021	15,7413	15,4326	15,4326	15,6834	12.566	204.107
06/08/2021	15,7413	15,5291	15,5291	15,5291	6.255	100.956
05/08/2021	15,8377	15,5098	15,5098	15,6448	37.864	614.808
04/08/2021	15,5677	15,3940	15,4712	15,4905	15.591	250.421
03/08/2021	15,6448	15,3555	15,4519	15,3555	20.265	324.133
02/08/2021	15,5291	15,3169	15,4326	15,4905	15.734	251.489
30/07/2021	15,6641	15,3169	15,6448	15,3940	39.236	627.074
29/07/2021	15,9342	15,6834	15,7991	15,7413	26.135	428.953
28/07/2021	15,8184	15,5098	15,7220	15,7606	13.970	226.559
27/07/2021	15,8377	15,4905	15,6255	15,6255	22.309	363.855
26/07/2021	15,6641	15,4326	15,4326	15,6641	6.985	112.461
23/07/2021	15,6641	15,3362	15,5291	15,4326	10.675	171.282
22/07/2021	15,7606	15,2204	15,5291	15,4133	31.888	513.707
21/07/2021	15,5291	14,8732	14,8925	15,5291	14.659	232.968
20/07/2021	15,0468	14,7960	14,7960	14,8732	9.488	146.676
19/07/2021	14,9696	14,6803	14,7574	14,7960	41.238	632.501
16/07/2021	15,1433	14,9504	14,9889	15,0661	62.831	979.602
15/07/2021	15,2783	14,9696	15,2783	15,0661	14.259	222.636
14/07/2021	15,6062	15,2397	15,4326	15,2397	31.501	503.219
13/07/2021	15,5291	15,2397	15,5098	15,3169	46.169	736.202
12/07/2021	15,5677	15,3555	15,5677	15,5291	33.987	544.187
09/07/2021	15,5677	15,3748	15,4133	15,4905	9.913	159.064
08/07/2021	15,5677	14,9311	15,5291	15,2397	45.343	716.733
07/07/2021	15,9149	15,5870	15,7606	15,5870	27.753	450.086
06/07/2021	15,7991	15,3940	15,5484	15,6255	78.300	1.258.929
05/07/2021	15,7220	15,4326	15,7220	15,4905	11.493	185.532
02/07/2021	15,9535	15,6641	15,9535	15,6641	10.897	178.228
01/07/2021	15,9342	15,6641	15,6641	15,9149	42.403	698.891
30/06/2021	16,1271	15,7799	15,8377	15,7799	59.345	979.944
29/06/2021	16,2043	15,8763	16,2043	15,8763	15.609	258.522
28/06/2021	16,2428	15,9342	16,2428	16,2043	10.976	183.359
25/06/2021	16,1850	15,8184	16,0885	15,9149	48.201	801.211
24/06/2021	16,2043	15,9921	16,0113	16,0885	89.779	1.498.592
23/06/2021	16,4936	16,0113	16,3972	16,0113	20.335	342.521
22/06/2021	16,5515	16,2621	16,3972	16,3007	3.270	55.735
18/06/2021	16,4936	16,3007	16,4936	16,3972	12.415	210.572
17/06/2021	16,5901	16,3007	16,3007	16,5129	32.283	551.404
16/06/2021	16,3779	16,2043	16,3586	16,2428	24.951	421.350
15/06/2021	16,4357	16,2235	16,3972	16,2621	16.893	285.787
14/06/2021	16,5129	16,2814	16,4550	16,3586	23.703	402.167
11/06/2021	16,6865	16,4550	16,6672	16,4550	18.565	318.553
10/06/2021	16,7444	16,5515	16,5901	16,6672	19.512	336.674
09/06/2021	16,7251	16,5901	16,7251	16,6094	78.488	1.354.807
08/06/2021	16,7251	16,5901	16,5901	16,6865	405.836	6.885.097
07/06/2021	16,8601	16,5515	16,7251	16,6094	11.256	194.949
04/06/2021	16,8794	16,6094	16,6287	16,7251	12.802	222.509
03/06/2021	16,9566	16,7444	16,7444	16,8601	30.866	539.840
02/06/2021	16,9759	16,8216	16,9759	16,8794	21.581	377.657
01/06/2021	17,1688	16,9566	17,0916	16,9759	9.558	168.796
31/05/2021	17,1302	16,8794	16,8794	17,0916	18.536	328.069
28/05/2021	17,0723	16,7444	16,7637	16,8794	14.359	251.290
27/05/2021	16,8987	16,6094	16,8987	16,6287	43.682	755.451
26/05/2021	17,1688	16,7830	17,1495	16,8794	41.682	733.736
25/05/2021	17,4003	17,1302	17,1688	17,1302	106.368	1.901.489
24/05/2021	17,3038	17,0338	17,3038	17,1302	37.680	668.605
21/05/2021	17,2267	16,6865	16,8601	17,2267	111.442	1.954.515
20/05/2021	16,8409	16,5708	16,7637	16,8023	63.177	1.098.742
19/05/2021	16,8409	16,5901	16,7058	16,7637	121.060	2.098.902
18/05/2021	16,8409	16,5901	16,6094	16,7058	46.052	799.121
17/05/2021	16,9566	16,3972	16,9566	16,5129	30.775	529.887
14/05/2021	16,9566	16,4743	16,4743	16,9566	43.681	759.316
13/05/2021	16,6865	16,4165	16,4936	16,4743	57.145	979.800
12/05/2021	16,5901	16,3007	16,4743	16,5901	36.871	628.427
11/05/2021	16,5129	16,2043	16,3972	16,4743	39.955	677.446
10/05/2021	16,8023	16,2235	16,3779	16,6287	41.002	701.475
07/05/2021	16,3779	15,8570	15,9728	16,3779	92.268	1.544.808
06/05/2021	16,4936	15,9728	16,4936	15,9728	37.536	631.876
05/05/2021	16,4936	16,0306	16,4936	16,2814	23.326	392.884
29/04/2021	16,4936	16,0306	16,2043	16,4936	21.431	362.400
28/04/2021	16,2621	15,9149	16,2621	16,1657	23.531	390.700
27/04/2021	16,1946	15,9149	16,1946	15,9149	40.679	691.921
26/04/2021	16,6672	16,3586	16,6672	16,4550	41.948	718.276
23/04/2021	16,3586	16,1078	16,2621	16,2043	24.923	419.022
22/04/2021	16,5322	15,6641	15,7220	16,0306	81.289	1.367.126
21/04/2021	15,8570	15,5677	15,6255	15,7220	43.813	713.940
20/04/2021	15,7799	15,5870	15,6641	15,7027	20.374	331.151
19/04/2021	16,1464	15,5677	16,0306	15,6641	49.351	810.963
16/04/2021	16,4743	15,9728	16,4743	16,0113	55.863	938.679
15/04/2021	16,4357	16,1657	16,1850	16,3972	64.296	1.090.681
14/04/2021	16,2428	16,0499	16,2235	16,1657	64.636	1.082.944
13/04/2021	16,3393	16,0692	16,2814	16,2235	103.822	1.748.607
12/04/2021	16,2814	16,1078	16,1850	16,1657	45.796	768.104
09/04/2021	16,1850	15,9921	15,9921	16,1078	42.775	712.109
08/04/2021	16,1464	15,9149	16,1078	16,0692	72.010	1.195.952
07/04/2021	16,0885	15,9149	15,9728	16,0113	95.423	1.583.143
06/04/2021	16,0113	15,6448	15,8956	15,9535	67.267	1.107.071
01/04/2021	15,7606	15,3940	15,5098	15,7220	40.012	645.895
31/03/2021	15,4519	15,1626	15,3940	15,4326	41.394	658.580
30/03/2021	15,3940	14,8732	14,8732	15,3940	63.978	1.009.012
29/03/2021	15,0468	14,4681	14,4681	14,8732	61.436	947.337
26/03/2021	14,4488	14,2559	14,3138	14,4488	38.104	567.771
24/03/2021	14,3330	14,1401	14,2366	14,1401	15.657	230.959
23/03/2021	14,4295	13,9665	14,1594	14,2366	59.851	884.437
22/03/2021	14,0630	13,8315	13,9087	14,0437	29.116	422.734
19/03/2021	14,0630	13,7736	13,8122	13,8315	25.697	369.503
18/03/2021	14,0823	13,8508	14,0051	13,8508	38.762	562.754
17/03/2021	14,0823	13,9665	14,0437	14,0244	31.079	451.850
16/03/2021	14,1016	13,9665	14,0244	14,0244	63.869	929.140
12/03/2021	14,0823	13,8508	13,8508	14,0244	15.582	226.632
11/03/2021	14,1016	13,8894	13,8894	14,0437	29.271	426.105
10/03/2021	14,0823	13,8508	13,8508	14,0437	14.360	208.106
09/03/2021	14,0630	13,8315	13,8315	14,0244	32.796	475.770
08/03/2021	14,0823	13,7350	13,7350	13,9087	17.906	259.354
05/03/2021	14,1016	13,8315	13,8315	14,0630	56.771	820.430
04/03/2021	14,0630	13,8122	13,8894	14,0630	14.171	205.527
03/03/2021	14,0823	13,7929	13,7929	13,8894	58.378	845.012
02/03/2021	13,9665	13,7929	13,8701	13,8701	28.404	409.037
01/03/2021	13,8701	13,5035	13,5035	13,8701	54.431	776.780
26/02/2021	13,5228	13,3106	13,3106	13,5035	44.069	614.932
25/02/2021	13,6965	13,3685	13,5614	13,5807	28.265	396.128
24/02/2021	13,7157	13,5035	13,5228	13,5614	15.514	218.882
23/02/2021	13,7157	13,4264	13,6965	13,6193	18.364	257.521
22/02/2021	13,7157	13,4071	13,4071	13,6386	7.469	105.603
19/02/2021	13,7543	13,5421	13,7350	13,6965	17.604	249.219
18/02/2021	13,8701	13,5228	13,8701	13,5228	60.628	861.230
17/02/2021	13,9279	13,6193	13,9279	13,8701	23.007	328.103
16/02/2021	14,0244	13,8122	13,9858	13,9279	14.204	205.329
15/02/2021	14,0437	13,7736	13,8701	13,8894	52.669	762.134
12/02/2021	13,8894	13,6386	13,6386	13,7350	29.584	423.283
11/02/2021	13,9472	13,5807	13,5807	13,6965	32.141	458.758
10/02/2021	13,6772	13,4650	13,5035	13,5807	11.590	163.124
09/02/2021	14,0823	13,5228	14,0823	13,5228	21.477	307.081
08/02/2021	14,0823	13,5035	13,7736	14,0823	20.634	295.049
05/02/2021	13,9087	13,5035	13,6193	13,5035	17.914	253.272
04/02/2021	13,9087	13,6193	13,7929	13,6193	16.985	241.428
03/02/2021	13,9665	13,7543	13,9665	13,8894	42.447	609.389
02/02/2021	14,0823	13,7929	13,7929	13,8315	46.227	669.434
01/02/2021	13,9858	13,6579	13,9858	13,7929	30.704	439.783
29/01/2021	13,9665	13,6193	13,6193	13,9665	37.597	539.016
28/01/2021	13,9858	13,4071	13,6000	13,9858	79.716	1.132.570
27/01/2021	14,2366	13,5228	14,2366	13,8701	112.132	1.611.343
26/01/2021	14,4488	13,9665	14,1594	14,2366	42.908	630.579
25/01/2021	14,2752	13,9858	14,2752	14,0823	47.368	691.964
22/01/2021	14,4102	14,1401	14,4102	14,2366	44.045	648.249
21/01/2021	14,5067	14,2366	14,4681	14,4102	23.241	346.131
20/01/2021	14,5067	14,2559	14,4488	14,4102	19.914	296.563
19/01/2021	14,5067	14,1980	14,2752	14,3716	84.411	1.260.754
18/01/2021	14,3523	14,1016	14,3523	14,1016	34.538	507.640
15/01/2021	14,3909	14,2752	14,3716	14,3523	85.917	1.275.060
14/01/2021	14,4874	14,3138	14,3523	14,3716	60.397	901.597
13/01/2021	14,3909	14,0823	14,0823	14,3523	33.815	500.955
12/01/2021	14,2945	13,9858	14,0437	14,0823	70.150	1.025.928
11/01/2021	14,1209	13,8894	14,0823	14,0823	77.381	1.125.795
08/01/2021	14,2945	14,0244	14,0823	14,0823	57.738	849.016
07/01/2021	13,9858	13,5421	13,7157	13,9858	57.068	815.001
05/01/2021	13,6772	13,4264	13,5807	13,6000	45.838	643.863
04/01/2021	13,8894	13,2528	13,3685	13,8894	52.225	734.661
31/12/2020	13,4843	13,1563	13,3106	13,2528	41.483	569.041
30/12/2020	13,4457	13,2913	13,4457	13,4264	23.775	329.357
29/12/2020	13,4457	13,3106	13,4071	13,3106	31.991	444.328
28/12/2020	13,5228	13,1949	13,1949	13,4071	53.554	745.051
23/12/2020	13,4650	13,1949	13,4071	13,1949	25.102	346.279
22/12/2020	13,4650	13,2142	13,4071	13,3685	31.546	436.889
21/12/2020	13,3106	12,8862	13,2142	13,3106	66.112	899.884
18/12/2020	13,6579	13,4457	13,4843	13,5035	54.445	764.832
17/12/2020	13,6000	13,3106	13,6000	13,4457	29.729	413.773
16/12/2020	13,6000	13,3492	13,4457	13,6000	44.030	615.403
15/12/2020	13,5614	13,2721	13,4264	13,4457	18.901	262.361
14/12/2020	13,7736	13,3878	13,6579	13,5035	39.540	557.421
11/12/2020	13,5807	13,2335	13,2913	13,5807	26.052	361.159
10/12/2020	13,5614	13,3106	13,5614	13,5035	58.281	813.367
09/12/2020	13,9472	13,5807	13,6965	13,6579	77.727	1.110.980
08/12/2020	13,6193	13,4457	13,4457	13,6193	42.392	594.946
07/12/2020	13,8315	13,2721	13,7929	13,5035	94.494	1.329.565
04/12/2020	13,9858	13,3299	13,6965	13,7929	79.575	1.130.460
03/12/2020	13,6386	13,2142	13,4071	13,5421	44.742	623.599
02/12/2020	13,5035	13,2913	13,3878	13,4264	53.623	744.559
01/12/2020	13,4457	13,1756	13,3106	13,3878	66.048	913.617
30/11/2020	13,1756	12,9248	13,1177	13,1177	55.840	757.078
27/11/2020	13,2528	12,8284	13,0791	13,1177	40.092	542.448
26/11/2020	13,1177	12,5969	12,7319	13,1177	83.918	1.119.343
25/11/2020	12,7705	12,5390	12,5390	12,6740	32.888	431.017
24/11/2020	12,6548	12,4233	12,6355	12,5197	37.095	481.818
23/11/2020	12,7898	12,5197	12,6740	12,6355	27.667	362.911
20/11/2020	12,8091	12,5583	12,7512	12,7898	29.063	383.106
19/11/2020	12,9248	12,4618	12,8477	12,7319	40.604	531.957
18/11/2020	12,8862	12,3847	12,5390	12,8862	69.999	922.179
17/11/2020	12,9248	12,4618	12,6548	12,5004	73.081	962.963
16/11/2020	12,7319	12,2882	12,5197	12,5004	97.848	1.276.720
13/11/2020	12,2882	11,8445	11,8638	12,2496	97.917	1.228.455
12/11/2020	11,9989	11,5745	11,5745	11,8445	205.786	2.535.176
11/11/2020	11,5745	11,2658	11,4394	11,5745	77.901	924.773
10/11/2020	11,5359	11,2079	11,3816	11,4394	88.059	1.037.630
09/11/2020	11,5745	10,8028	10,8028	11,5552	163.441	1.905.556
06/11/2020	10,6292	10,4942	10,5906	10,5713	22.692	248.471
05/11/2020	10,6099	10,4749	10,6099	10,6099	20.941	229.056
04/11/2020	10,7257	10,5521	10,5521	10,6678	17.168	189.718
03/11/2020	10,7064	10,4942	10,6099	10,6678	20.961	230.625
02/11/2020	10,5713	10,3206	10,3206	10,4749	34.159	370.977
30/10/2020	10,4556	9,8383	10,0891	10,3206	51.079	538.296
29/10/2020	10,2627	9,7611	10,2627	10,0119	188.780	2.040.637
27/10/2020	10,5521	10,4170	10,4170	10,4363	39.464	428.944
26/10/2020	10,6485	10,3977	10,6099	10,4170	35.365	385.732
23/10/2020	10,6678	10,5521	10,6485	10,6678	11.078	121.879
22/10/2020	10,7643	10,5135	10,6871	10,5135	37.351	411.435
21/10/2020	10,9572	10,7450	10,8028	10,7643	28.256	317.209
20/10/2020	10,8607	10,6871	10,7257	10,6871	18.339	204.474
19/10/2020	10,9379	10,7450	10,8993	10,7643	17.179	192.930
16/10/2020	10,9957	10,5521	10,6871	10,9765	45.538	507.254
15/10/2020	10,7064	10,4363	10,6099	10,7064	37.192	408.690
14/10/2020	10,8607	10,6871	10,8414	10,7835	14.984	167.231
13/10/2020	10,9957	10,7257	10,9957	10,8414	99.620	1.118.075
12/10/2020	11,0922	10,9572	11,0150	10,9957	49.950	569.929
09/10/2020	11,2465	10,7835	11,0536	11,1887	274.739	3.142.285
08/10/2020	11,1887	10,6292	10,7064	10,9572	121.689	1.376.306
07/10/2020	10,7835	10,6099	10,7835	10,6678	46.775	516.939
06/10/2020	10,8221	10,6099	10,8028	10,7835	44.627	493.708
05/10/2020	10,7450	10,4942	10,4942	10,7257	13.877	153.266
02/10/2020	10,7450	10,5135	10,7450	10,6099	17.318	190.993
01/10/2020	10,8993	10,7450	10,7643	10,8221	40.266	451.966
30/09/2020	10,7257	10,5135	10,5521	10,6678	30.633	336.667
29/09/2020	10,6099	10,4170	10,4942	10,5135	27.226	296.782
28/09/2020	10,6099	10,3399	10,3977	10,5135	14.652	159.674
25/09/2020	10,4170	10,2241	10,2820	10,3591	25.569	273.912
24/09/2020	10,3784	10,1470	10,1662	10,3591	33.051	352.751
23/09/2020	10,4170	10,1277	10,3206	10,2627	30.041	320.703
22/09/2020	10,4556	10,2434	10,3013	10,2820	38.476	411.628
21/09/2020	10,7064	10,3399	10,7064	10,3591	50.088	542.428
18/09/2020	10,8993	10,6871	10,8993	10,7064	25.158	279.908
17/09/2020	10,8607	10,7450	10,8028	10,8607	27.929	312.944
16/09/2020	10,9957	10,8414	10,9957	10,9379	26.425	299.162
15/09/2020	11,0343	10,7643	10,8221	10,9957	62.906	713.684
14/09/2020	10,8993	10,5906	10,6099	10,8993	53.948	602.704
11/09/2020	10,5328	10,4170	10,5135	10,4363	16.482	178.766
10/09/2020	10,6292	10,2241	10,4363	10,4170	34.031	369.778
09/09/2020	10,5713	10,2820	10,3206	10,4942	72.441	780.758
08/09/2020	10,7450	10,3399	10,7450	10,3977	91.824	996.778
07/09/2020	10,8993	10,6678	10,8800	10,7257	30.974	345.528
04/09/2020	10,8993	10,6678	10,7450	10,7643	51.725	580.285
03/09/2020	10,9572	10,8221	10,8993	10,8414	24.752	278.841
02/09/2020	10,9957	10,8221	10,9957	10,8607	44.833	505.300
01/09/2020	10,9765	10,8221	10,9765	10,9765	23.484	265.621
31/08/2020	10,9765	10,7450	10,8800	10,9765	28.816	325.399
28/08/2020	10,8800	10,7257	10,8028	10,8414	23.565	264.378
27/08/2020	10,8414	10,6485	10,7835	10,8414	14.487	161.461
26/08/2020	10,8993	10,6678	10,7064	10,7643	25.597	285.828
25/08/2020	10,8800	10,5906	10,8800	10,6678	13.753	152.917
24/08/2020	10,8607	10,6678	10,8607	10,8028	17.903	200.400
21/08/2020	10,8993	10,7643	10,8221	10,7835	19.226	215.781
20/08/2020	11,0729	10,8221	10,9379	10,8221	12.277	138.786
19/08/2020	11,0922	10,8993	10,8993	10,9379	12.456	142.213
18/08/2020	10,9957	10,7835	10,8221	10,9957	21.643	245.455
17/08/2020	10,9765	10,8028	10,9186	10,8993	21.522	243.528
14/08/2020	10,9379	10,7835	10,9379	10,8993	10.226	115.165
13/08/2020	10,9379	10,8607	10,8800	10,9379	11.111	125.583
12/08/2020	10,9765	10,7257	10,9572	10,8607	24.583	276.909
11/08/2020	10,8993	10,7835	10,8993	10,8028	11.709	131.521
10/08/2020	10,8607	10,5328	10,8414	10,8028	72.772	808.219
07/08/2020	11,0536	10,8028	11,0536	10,8414	28.291	321.118
06/08/2020	11,1501	10,8800	11,0150	10,9957	43.714	500.111
05/08/2020	11,0343	10,8221	10,8993	11,0150	65.132	739.671
04/08/2020	10,8993	10,7835	10,8800	10,8607	24.540	275.516
03/08/2020	10,8993	10,7643	10,8028	10,8993	29.932	336.639
31/07/2020	10,9186	10,7450	10,8607	10,7643	57.464	644.209
30/07/2020	10,8800	10,6485	10,8800	10,7835	115.812	1.296.395
29/07/2020	10,7643	10,5906	10,6099	10,6871	37.445	413.512
28/07/2020	10,6485	10,4170	10,4170	10,6099	39.616	434.179
27/07/2020	10,6871	10,3977	10,5135	10,3977	22.752	247.974
24/07/2020	10,4942	10,2627	10,4556	10,4942	36.096	388.560
23/07/2020	10,5713	10,2820	10,5135	10,5135	45.408	492.304
22/07/2020	10,5521	10,0698	10,3784	10,4170	64.745	695.994
21/07/2020	10,7450	10,2048	10,6099	10,3206	158.686	1.724.500
20/07/2020	10,5713	10,3206	10,4749	10,5713	30.084	326.728
17/07/2020	10,5521	10,2627	10,3013	10,4749	45.097	487.015
16/07/2020	10,4556	10,2241	10,4363	10,3977	84.379	907.634
15/07/2020	10,5135	10,2627	10,3591	10,3977	45.871	492.615
14/07/2020	10,2241	9,9155	10,2241	10,2048	99.938	1.041.053
13/07/2020	10,5713	10,2241	10,3977	10,3591	35.433	380.934
10/07/2020	10,5328	9,9155	9,9155	10,4749	133.158	1.410.194
09/07/2020	10,3206	9,8383	10,0312	10,2048	69.881	727.730
08/07/2020	10,2820	9,9733	10,1277	10,0312	65.542	688.127
07/07/2020	10,3206	10,0505	10,2627	10,1855	83.353	880.244
06/07/2020	10,6678	10,2048	10,4170	10,2820	72.128	777.424
03/07/2020	10,7643	10,4170	10,6099	10,4170	53.216	582.368
02/07/2020	10,7257	10,2048	10,3784	10,6292	73.030	794.263
01/07/2020	10,4170	10,1855	10,2434	10,2627	64.899	692.813
30/06/2020	10,6292	10,1855	10,3206	10,2627	67.245	720.773
29/06/2020	10,4749	10,1277	10,2627	10,3206	86.219	924.783
26/06/2020	10,6871	10,2627	10,5906	10,2627	117.347	1.268.600
25/06/2020	10,7257	10,4749	10,5713	10,6678	79.330	873.916
24/06/2020	10,7835	10,5328	10,6292	10,6678	77.472	851.229
23/06/2020	10,7450	10,5521	10,6099	10,7257	136.473	1.504.850
22/06/2020	11,0922	10,5713	10,6099	10,5906	106.625	1.193.816
19/06/2020	10,9186	10,5713	10,8028	10,8028	119.329	1.331.033
18/06/2020	10,9379	10,6099	10,8414	10,6099	114.444	1.272.970
17/06/2020	11,2079	10,8221	11,0922	11,0343	92.792	1.059.455
16/06/2020	11,0922	10,6292	10,6485	11,0922	114.067	1.286.498
15/06/2020	10,5135	10,0312	10,1470	10,5135	94.749	1.002.199
12/06/2020	10,5713	10,2241	10,3977	10,3206	183.010	1.968.580
11/06/2020	10,8221	10,4749	10,6099	10,4942	128.411	1.413.964
10/06/2020	11,3430	10,7643	11,2272	10,8028	189.101	2.143.078
09/06/2020	11,6130	11,1308	11,5359	11,2272	175.656	2.045.529
05/06/2020	11,5938	11,3430	11,5552	11,4009	243.641	2.889.284
04/06/2020	11,6902	11,3237	11,4780	11,3816	428.982	4.975.692
03/06/2020	11,8060	11,4973	11,5359	11,5359	657.752	7.889.560
02/06/2020	11,2851	10,8993	10,8993	11,2851	573.418	6.665.735
01/06/2020	11,0922	10,5521	10,9379	10,8028	521.613	5.820.178
29/05/2020	12,1146	10,8993	11,9603	10,8993	3.694.696	41.982.314
28/05/2020	12,4233	11,5745	12,2496	11,9603	126.730	1.580.784
27/05/2020	12,2496	11,1115	11,3430	12,2496	156.478	1.937.269
26/05/2020	11,5938	11,1308	11,3430	11,2658	66.221	782.739
25/05/2020	11,4009	10,9186	10,9186	11,2851	54.991	636.924
22/05/2020	11,0536	10,4942	10,6485	10,9379	87.962	985.389
21/05/2020	10,7450	10,4170	10,4749	10,6485	60.382	664.985
20/05/2020	10,5521	9,8383	10,0891	10,4942	138.944	1.475.464
19/05/2020	10,5328	10,0312	10,4749	10,0312	192.627	2.034.002
18/05/2020	10,5328	10,3206	10,3206	10,4556	96.459	1.045.889
15/05/2020	10,5135	10,3206	10,5135	10,3206	77.577	838.165
14/05/2020	10,6099	10,3206	10,4942	10,4556	94.641	1.026.690
13/05/2020	10,8028	10,4942	10,6099	10,5328	93.025	1.023.184
12/05/2020	11,4491	10,9957	11,0536	10,9957	41.593	489.065
11/05/2020	11,6593	11,1285	11,1854	11,1285	40.819	489.961
08/05/2020	11,6593	11,0147	11,6024	11,0147	106.674	1.258.996
07/05/2020	11,8489	11,4507	11,7731	11,5076	78.138	953.669
06/05/2020	12,0384	11,7541	11,8678	11,7541	28.823	360.090
05/05/2020	11,8678	11,6593	11,8299	11,8678	46.124	572.464
04/05/2020	11,8299	11,5076	11,7541	11,8299	47.560	582.499
30/04/2020	12,7399	11,9437	12,4935	11,9626	76.155	988.223
29/04/2020	12,5693	12,2849	12,3418	12,4935	65.687	859.537
28/04/2020	12,5314	11,8110	11,9437	12,3039	121.110	1.556.200
27/04/2020	12,0574	11,1095	11,2801	11,9816	151.000	1.855.187
24/04/2020	11,3749	10,9388	11,2422	11,1285	83.294	984.694
23/04/2020	11,4697	10,6356	10,7114	11,4697	55.536	655.319
22/04/2020	10,8630	10,4270	10,4839	10,7114	32.715	370.236
21/04/2020	10,9578	10,4270	10,7114	10,4270	84.595	952.673
16/04/2020	11,3559	10,7682	11,3370	10,7682	81.559	953.051
15/04/2020	11,5265	10,9767	11,4507	11,1474	83.947	997.250
14/04/2020	11,4507	10,3890	10,5976	11,4507	128.753	1.459.626
09/04/2020	10,8061	10,1237	10,8061	10,4270	85.792	945.508
08/04/2020	10,5787	10,2943	10,3511	10,5218	73.189	809.604
07/04/2020	10,9009	10,5029	10,8061	10,6166	94.415	1.069.724
06/04/2020	10,5976	9,6876	9,6876	10,5976	78.118	852.752
03/04/2020	9,8014	9,4601	9,4791	9,6876	49.250	498.100
02/04/2020	9,6876	9,4316	9,5549	9,6497	70.487	710.373
01/04/2020	9,8583	9,3654	9,4980	9,6686	61.370	619.950
31/03/2020	10,7114	9,7634	9,9531	9,7634	61.023	644.315
30/03/2020	9,9531	9,7065	9,7825	9,8962	56.094	580.249
27/03/2020	10,0099	9,6307	9,7255	9,9341	66.802	693.024
26/03/2020	10,6166	9,8393	10,1805	9,8772	143.977	1.536.869
24/03/2020	10,9388	10,1805	10,1805	10,4270	107.267	1.204.212
23/03/2020	10,8441	10,0478	10,7493	10,0478	40.119	448.821
20/03/2020	11,6024	10,5218	10,7114	10,8630	182.126	2.096.191
19/03/2020	10,3132	9,0999	9,1473	10,2943	104.252	1.058.212
18/03/2020	8,8630	8,1235	8,1235	8,8630	25.383	226.464
17/03/2020	9,0999	8,1046	9,0999	8,4364	95.818	846.151
16/03/2020	9,2042	8,3416	9,2042	8,4553	85.683	774.792
13/03/2020	10,1426	9,2042	9,8583	9,2042	73.940	754.734
12/03/2020	10,0858	8,9957	9,4791	9,4127	70.015	694.442
11/03/2020	10,6924	9,4033	10,0478	9,4033	72.546	757.872
10/03/2020	10,9957	9,6307	9,7634	9,9531	74.474	817.183
09/03/2020	10,8441	9,2516	10,6356	9,2800	115.021	1.193.667
06/03/2020	12,0005	11,4886	12,0005	11,5645	46.977	578.692
05/03/2020	12,7020	12,1711	12,7020	12,3608	89.072	1.157.881
04/03/2020	12,9864	12,3229	12,6072	12,5503	65.030	872.709
03/03/2020	13,3086	12,5503	12,7399	12,6072	141.486	1.940.778
28/02/2020	13,3655	12,1143	13,3655	12,1143	254.661	3.316.733
27/02/2020	14,3703	13,5551	13,8395	13,6120	104.775	1.524.887
26/02/2020	14,5599	13,9343	14,3324	13,9343	63.736	954.339
25/02/2020	15,2992	14,4461	15,2992	14,5030	61.170	952.879
24/02/2020	16,3609	14,8063	16,3040	14,8443	63.658	1.020.254
21/02/2020	16,9297	16,4367	16,8728	16,4367	46.828	818.691
20/02/2020	17,0624	16,8728	17,0624	16,8728	29.833	533.591
19/02/2020	17,1003	16,8728	17,1003	16,8728	11.717	209.663
18/02/2020	17,2330	16,9486	17,0813	16,9486	15.372	276.097
17/02/2020	17,3468	17,0624	17,2330	17,1003	7.754	140.519
14/02/2020	17,3088	17,0055	17,0244	17,0813	21.050	379.861
13/02/2020	17,2519	17,0055	17,2519	17,2330	25.066	451.366
12/02/2020	17,4416	17,1192	17,2140	17,1192	31.957	581.035
11/02/2020	17,5932	17,2140	17,5932	17,2330	26.426	481.964
10/02/2020	17,7448	17,2898	17,7259	17,2898	21.731	398.368
07/02/2020	17,7069	17,4416	17,4416	17,7069	13.833	257.014
06/02/2020	17,7828	17,4416	17,4795	17,7448	9.456	175.310
05/02/2020	17,7828	17,4416	17,6122	17,4795	16.436	303.850
04/02/2020	17,6880	17,3468	17,3468	17,4984	14.856	274.432
03/02/2020	17,6880	17,2709	17,6880	17,2709	26.841	491.843
31/01/2020	17,9344	17,5363	17,8017	17,7448	51.277	958.071
30/01/2020	18,1051	17,7448	18,0103	18,0482	28.368	538.310
29/01/2020	18,1999	17,8207	18,1999	17,8396	11.935	226.309
28/01/2020	18,0861	17,8586	18,0293	17,9534	19.598	371.281
27/01/2020	18,1809	17,9344	18,0103	18,0103	29.362	558.428
24/01/2020	18,3136	18,0672	18,1051	18,2946	23.657	455.058
23/01/2020	18,1999	17,7448	18,1051	18,0103	14.881	282.651
22/01/2020	18,0861	17,8586	17,8586	18,0861	11.744	223.090
21/01/2020	18,0482	17,8207	17,9154	18,0103	36.014	683.160
20/01/2020	18,0861	17,8965	18,0293	18,0293	18.775	356.156
17/01/2020	18,2378	17,9344	18,2378	18,0672	34.426	654.460
16/01/2020	18,2946	17,8396	17,9344	18,2946	19.510	372.492
15/01/2020	18,1051	17,8586	17,9344	17,9154	32.299	611.890
14/01/2020	18,1430	17,9534	18,1430	18,0103	29.141	554.504
13/01/2020	18,4273	17,9724	18,0672	18,3894	13.571	261.049
10/01/2020	18,2757	18,0103	18,2757	18,1999	17.831	340.813
09/01/2020	18,4084	18,0103	18,4084	18,4084	27.201	523.623
08/01/2020	18,5221	18,2378	18,4084	18,3894	23.980	464.129
07/01/2020	18,4842	17,8017	18,3326	18,4842	25.963	504.053
03/01/2020	18,2946	17,9154	18,0103	18,2946	31.832	610.109
02/01/2020	18,2757	17,6122	17,7259	18,2757	27.175	519.136
31/12/2019	18,1999	17,8586	18,1999	17,9724	14.705	279.771
30/12/2019	18,1999	17,3468	18,0103	18,1999	40.375	760.110
27/12/2019	18,1809	17,6690	17,8207	18,1240	42.547	817.197
23/12/2019	17,8396	17,5363	17,5932	17,8396	11.184	209.608
20/12/2019	17,8775	17,3468	17,5932	17,6501	75.066	1.396.000
19/12/2019	17,7828	17,3847	17,6311	17,7638	50.426	937.240
18/12/2019	17,8586	17,4226	17,5363	17,6311	35.825	663.997
17/12/2019	17,7259	17,4605	17,4605	17,6880	94.758	1.767.425
16/12/2019	17,7259	17,2519	17,6311	17,2519	49.735	918.526
13/12/2019	17,6880	17,3657	17,4416	17,6311	86.510	1.605.453
12/12/2019	17,6690	17,4036	17,4984	17,6311	30.101	556.667
11/12/2019	17,6311	17,2330	17,2709	17,6311	26.786	495.119
10/12/2019	17,5742	17,0813	17,4416	17,0813	59.543	1.087.389
09/12/2019	17,6122	17,1950	17,4984	17,1950	38.178	701.918
06/12/2019	17,5363	17,2898	17,3468	17,5363	39.556	727.799
05/12/2019	17,4984	17,1761	17,3847	17,3468	23.766	436.333
04/12/2019	17,5174	17,1571	17,1571	17,3657	21.834	400.477
03/12/2019	17,5363	17,0434	17,4036	17,4036	58.799	1.071.517
02/12/2019	17,4984	17,3278	17,4226	17,3278	29.266	538.243
29/11/2019	17,6311	17,2330	17,3468	17,4795	49.660	912.115
28/11/2019	17,6311	17,2898	17,4416	17,6122	14.653	270.407
27/11/2019	17,6122	17,2709	17,3657	17,6122	28.216	521.331
26/11/2019	17,7259	17,2330	17,6122	17,3847	223.735	4.109.869
25/11/2019	17,9154	17,4226	17,7828	17,6122	26.190	487.142
22/11/2019	17,7259	17,4795	17,6122	17,7259	20.217	375.184
21/11/2019	17,7069	17,3088	17,4416	17,4226	20.944	386.941
20/11/2019	17,6880	17,3278	17,4605	17,6122	29.898	554.475
19/11/2019	17,5932	17,2330	17,2330	17,5932	35.258	649.124
18/11/2019	17,4795	17,1571	17,1950	17,4416	51.156	938.596
15/11/2019	17,4416	17,2330	17,4036	17,3088	70.446	1.285.509
14/11/2019	17,5553	17,2519	17,4036	17,3468	32.964	604.501
13/11/2019	17,3847	17,1571	17,3278	17,3847	26.082	476.758
12/11/2019	17,5742	17,2898	17,2898	17,4416	34.280	630.828
11/11/2019	17,7259	17,2709	17,6122	17,5174	19.795	364.463
08/11/2019	17,5932	17,2519	17,4416	17,5363	21.245	390.628
07/11/2019	17,7828	16,9486	17,0434	17,0813	37.205	671.433
06/11/2019	17,3657	16,9676	17,2140	17,0434	63.854	1.153.563
05/11/2019	17,6690	17,2709	17,6690	17,3468	72.494	1.329.451
04/11/2019	17,8775	17,6311	17,6501	17,8017	18.340	343.884
01/11/2019	17,9154	17,7448	17,7448	17,8207	7.327	137.861
31/10/2019	18,0103	17,6311	17,8207	18,0103	66.511	1.256.738
30/10/2019	17,8586	17,5363	17,6311	17,8586	30.041	564.715
29/10/2019	17,8207	17,4605	17,4605	17,8017	21.648	405.796
25/10/2019	17,7828	17,4795	17,7828	17,6311	5.972	110.927
24/10/2019	17,8396	17,4795	17,6122	17,8207	19.690	368.215
23/10/2019	17,8586	17,3468	17,6690	17,8207	32.956	616.078
22/10/2019	17,6690	17,2709	17,3468	17,6311	51.171	944.351
21/10/2019	17,5553	17,2140	17,2898	17,5553	30.425	558.231
18/10/2019	17,3088	17,1192	17,2330	17,2898	18.565	337.909
17/10/2019	17,3468	17,0434	17,0434	17,0624	37.981	685.346
16/10/2019	17,2898	17,0813	17,0813	17,2898	23.852	433.896
15/10/2019	17,3468	17,0624	17,3468	17,0624	24.941	451.851
14/10/2019	17,3468	17,1192	17,2519	17,3468	14.413	263.076
11/10/2019	17,3468	17,0813	17,3468	17,2330	3.756	68.109
10/10/2019	17,2519	16,9676	16,9676	17,2519	9.108	164.472
09/10/2019	17,2519	17,0624	17,1192	17,0624	16.102	290.910
08/10/2019	17,4795	17,0055	17,0055	17,0813	28.913	522.571
07/10/2019	17,2519	17,0624	17,1571	17,0813	14.537	262.481
04/10/2019	17,6880	17,1192	17,3278	17,1382	21.323	387.982
03/10/2019	17,8017	17,3278	17,4605	17,3278	28.451	526.257
02/10/2019	17,8965	17,4605	17,8965	17,5932	37.354	695.382
01/10/2019	18,1620	17,7259	18,0861	17,7638	42.001	791.871
30/09/2019	18,1051	17,8207	17,8207	18,1051	50.554	961.240
27/09/2019	18,1430	17,8017	18,1430	17,8207	31.036	588.820
26/09/2019	18,0861	17,7448	17,8586	18,0861	26.400	500.625
25/09/2019	18,0103	17,4795	17,7448	18,0103	20.008	378.710
24/09/2019	17,9724	17,7259	17,9724	17,8207	6.891	130.111
23/09/2019	18,1620	17,7828	18,1620	17,7828	3.468	65.368
20/09/2019	18,1620	17,6880	17,6880	18,1620	65.948	1.250.552
19/09/2019	18,1430	17,8965	18,1430	18,1051	7.890	150.397
18/09/2019	18,1620	17,7259	18,1620	18,1430	24.352	463.953
17/09/2019	18,0861	17,5553	18,0861	18,0293	94.674	1.750.246
16/09/2019	18,0103	17,1382	17,5174	18,0103	54.363	1.019.000
13/09/2019	17,4226	17,0624	17,2140	17,4226	76.987	1.400.370
12/09/2019	17,3088	17,0244	17,1571	17,2330	15.550	281.303
11/09/2019	17,3468	17,0624	17,0624	17,2519	21.736	394.997
10/09/2019	17,4226	17,1003	17,3088	17,2519	31.112	565.444
09/09/2019	17,5174	17,1950	17,2898	17,4795	6.850	125.605
06/09/2019	17,5742	17,2709	17,5363	17,5174	7.361	135.662
05/09/2019	17,4795	17,1761	17,4226	17,4605	14.628	267.580
04/09/2019	17,7828	17,0813	17,7828	17,4226	27.651	506.136
03/09/2019	17,6880	17,2709	17,4416	17,5363	19.961	367.577
02/09/2019	17,5363	17,2709	17,2898	17,4416	13.241	243.738
30/08/2019	17,6880	17,2519	17,5174	17,6311	33.481	618.330
29/08/2019	17,4984	17,1382	17,1382	17,3657	47.333	867.225
28/08/2019	17,4795	16,9297	17,1571	17,1382	54.331	990.768
27/08/2019	17,6880	17,2519	17,6311	17,2519	161.088	2.939.380
26/08/2019	18,0103	17,5932	18,0103	17,7069	23.503	439.516
23/08/2019	18,4273	17,8396	18,3894	18,0103	25.279	480.776
22/08/2019	18,4652	17,8207	17,9154	18,2757	36.540	700.542
21/08/2019	18,4273	17,8586	18,4084	17,9154	15.403	292.422
20/08/2019	18,4273	18,0103	18,1430	18,0103	9.312	178.158
19/08/2019	18,4842	17,7069	17,7638	18,4842	19.472	375.270
16/08/2019	18,3705	17,6501	18,3705	18,0293	77.150	1.450.686
14/08/2019	18,5221	18,0672	18,5221	18,0672	22.153	426.045
13/08/2019	18,7307	18,1240	18,5980	18,3894	34.797	681.160
12/08/2019	18,7307	18,2567	18,5221	18,7118	58.993	1.159.917
09/08/2019	18,6170	18,3705	18,3894	18,5221	45.517	889.604
08/08/2019	18,5411	17,7448	18,1809	18,4084	58.749	1.133.629
07/08/2019	18,2567	17,7259	18,2188	17,7259	39.038	741.455
06/08/2019	18,2946	17,7069	17,9914	17,9154	36.860	699.931
05/08/2019	18,2757	17,6501	18,1051	17,9914	13.726	261.025
02/08/2019	18,4463	18,1240	18,4463	18,4084	24.654	477.973
01/08/2019	18,6738	18,0482	18,5790	18,4463	138.760	2.700.064
31/07/2019	18,8444	18,5031	18,5031	18,5980	27.464	541.993
30/07/2019	18,8444	18,6170	18,8444	18,6928	38.390	758.384
29/07/2019	18,9013	18,5790	18,8634	18,8255	25.700	507.663
26/07/2019	18,9203	18,7118	18,8634	18,8255	31.021	616.254
25/07/2019	18,9582	18,1809	18,1809	18,8634	128.225	2.508.162
24/07/2019	18,3894	18,2093	18,3705	18,2946	162.917	3.149.931
23/07/2019	18,6170	18,1903	18,3364	18,3231	93.040	1.807.675
22/07/2019	0,0000	0,0000	0,0000	18,3705	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
13:04:01.089	198.386,00	36,15	11,00	36,15	36,20
13:04:01.088	198.385,00	36,15	128,00	36,15	36,20
13:04:01.088	198.384,00	36,15	21,00	36,15	36,20
13:03:40.968	198.157,00	36,20	10,00	36,15	36,20
13:03:23.298	197.869,00	36,15	97,00	36,15	36,20
13:03:23.251	197.866,00	36,15	92,00	36,15	36,20
13:03:23.204	197.863,00	36,15	95,00	36,15	36,20
13:03:15.347	197.740,00	36,15	150,00	36,15	36,20
13:02:40.072	197.072,00	36,20	142,00	36,15	36,20
13:01:03.989	195.347,00	36,15	45,00	36,15	36,20

Realtime ΓΔ	6,82 0,49% 1.391,42
Τζίρος	33.53 εκ
Τελ. Ενημ.	13:22
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	19003.53	-0.0066%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05245
EUR/CHF	0.92989
USD/ZAR	18.1143
Όλες οι Ισοτιμίες

BTC/USD	98156
Χρυσός	2672.99

Αγορές

Premium Services

Χρηματιστήριο \

TITAN CEMENT INTERNATIONAL S.A

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

TITAN CEMENT INTERNATIONAL S.A

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV