Κύπρος \

ΔΕΙΚΤΗΣ ΑΓΟΡΑΣ ΕΠΕΝΔΥΤ ΕΤ ΧΑΚ

ΕΠΕΝΔ_Δ_Κ

Δείκτες: ΔΕΙΚΤΕΣ ΧΑΚ

3.268,25

Τελ. Ενημ.:

17:25

-39,22 -1,00%

Χαμηλό Ημέρας Υψηλό Ημέρας

3.268,2500 3.336,6600

Άνοιγμα 3.307,47

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1.328,61 3.497,30

Προηγ. Κλείσιμο

3307.4700 9.5800 0.2905 %

Απόδοση

7 ημερών

9,53%

1 μηνός

3,03%

3 μηνών

29,24%

6 μηνών

70,87%

1 έτους

141,39%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
02/12/2024	3.326,6300	3.249,9800	3.297,8900	3.307,4700	245.094.428	72.217
29/11/2024	3.345,8000	3.269,1500	3.345,8000	3.297,8900	244.384.428	78.311
28/11/2024	3.345,8000	3.268,6600	3.326,1500	3.345,8000	247.934.428	144.030
27/11/2024	3.345,3100	3.249,5000	3.249,5000	3.326,1500	246.478.699	130.475
26/11/2024	3.421,9600	3.019,6000	3.019,6000	3.306,9900	245.058.699	346.183
25/11/2024	3.019,6000	3.019,6000	3.019,6000	3.019,6000	223.762.133	0
22/11/2024	3.077,0900	2.866,3000	3.077,0900	3.019,6000	223.762.133	70.996
21/11/2024	3.115,4400	2.942,9500	3.115,4400	3.077,0900	228.022.133	62.487
20/11/2024	3.172,9200	3.057,9500	3.172,9200	3.115,4400	230.863.962	73.152
19/11/2024	3.259,1500	3.153,7600	3.259,1500	3.172,9200	235.123.962	59.554
18/11/2024	3.278,3200	3.116,8800	3.260,6000	3.259,1500	241.513.962	40.478
15/11/2024	3.327,1900	3.251,0200	3.317,6100	3.260,6000	241.621.148	22.966
14/11/2024	3.365,3300	3.250,3600	3.365,3300	3.317,6100	245.845.420	66.934
13/11/2024	3.402,8100	3.346,1700	3.402,8100	3.365,3300	249.382.220	17.260
12/11/2024	3.433,4900	3.364,4900	3.433,4900	3.402,8100	252.159.582	47.913
11/11/2024	3.500,5500	3.347,2500	3.366,4200	3.433,4900	254.432.497	172.712
08/11/2024	3.461,3400	3.328,0900	3.403,8500	3.366,4200	249.462.497	143.869
07/11/2024	3.442,3600	3.085,4800	3.085,4800	3.404,0300	252.249.895	200.542
06/11/2024	3.152,5200	3.075,8700	3.142,9900	3.085,4800	228.643.896	14.277
05/11/2024	3.210,0600	3.018,4300	3.210,0600	3.142,9900	232.905.724	36.783
04/11/2024	3.305,8700	3.200,4800	3.305,8700	3.210,0600	237.875.724	41.282
01/11/2024	3.345,2400	3.286,7100	3.345,2400	3.305,8700	244.975.724	40.208
31/10/2024	3.392,8500	3.325,7800	3.392,8500	3.345,2400	247.893.064	25.417
30/10/2024	3.459,9200	3.373,6900	3.459,9200	3.392,8500	251.421.153	35.040
29/10/2024	3.489,3300	3.345,5600	3.441,3800	3.459,9200	256.391.153	260.019
25/10/2024	3.498,8600	3.316,8200	3.403,0500	3.441,3800	255.017.122	183.525
24/10/2024	3.431,7900	3.307,2400	3.403,0500	3.403,0500	252.177.122	219.035
23/10/2024	3.403,0500	3.326,4000	3.383,8900	3.403,0500	252.177.122	61.488
22/10/2024	3.412,6300	3.316,8200	3.403,0500	3.383,8900	250.757.122	139.157
21/10/2024	3.403,0500	3.211,4300	3.384,6100	3.403,0500	252.177.122	240.920
18/10/2024	3.480,4200	3.327,1200	3.480,4200	3.384,6100	250.810.716	78.304
17/10/2024	3.480,4200	3.307,2400	3.402,0900	3.480,4200	257.910.716	253.375
16/10/2024	3.440,8900	3.200,8800	3.440,8900	3.402,0900	252.105.664	235.602
15/10/2024	3.450,6800	3.268,6400	3.450,6800	3.440,8900	254.981.393	199.812
14/10/2024	3.497,3000	3.181,0700	3.497,3000	3.450,6800	255.706.793	92.552
11/10/2024	3.497,3000	3.315,2600	3.478,1400	3.497,3000	259.161.413	185.521
10/10/2024	3.478,1400	3.037,4000	3.094,8900	3.478,1400	257.741.413	499.765
09/10/2024	3.285,6200	2.998,1800	2.998,1800	3.190,7000	236.441.413	291.031
08/10/2024	3.036,7300	2.778,0400	2.778,0400	2.998,1800	222.175.246	179.499
07/10/2024	2.921,7600	2.596,0000	2.661,6200	2.778,0400	205.861.788	139.100
04/10/2024	2.671,2000	2.613,7100	2.632,8700	2.661,6200	197.234.601	95.952
03/10/2024	2.642,4600	2.596,5600	2.634,8800	2.632,8700	195.104.601	16.182
02/10/2024	2.634,8800	2.527,4800	2.567,1500	2.634,8800	195.253.478	187.236
30/09/2024	2.567,1500	2.538,4000	2.557,5600	2.567,1500	190.233.852	2.773
27/09/2024	2.567,1500	2.538,4000	2.567,1500	2.557,5600	189.523.852	15.487
26/09/2024	2.576,7300	2.538,1800	2.576,5000	2.567,1500	190.233.852	67.950
25/09/2024	2.576,5000	2.538,1800	2.547,7600	2.576,5000	190.927.310	12.038
24/09/2024	2.595,6700	2.538,1800	2.595,6700	2.547,7600	188.797.310	24.781
23/09/2024	2.614,8300	2.499,8500	2.557,3400	2.595,6700	192.347.310	80.702
20/09/2024	2.557,3400	2.480,9100	2.501,4200	2.557,3400	189.507.310	23.848
19/09/2024	2.539,7400	2.482,2500	2.539,7400	2.501,4200	185.363.103	15.604
18/09/2024	2.558,9000	2.530,1600	2.558,9000	2.539,7400	188.203.103	20.834
17/09/2024	2.587,6500	2.549,3200	2.568,4800	2.558,9000	189.623.103	6.339
16/09/2024	2.597,2300	2.539,7400	2.597,2300	2.568,4800	190.333.103	10.265
13/09/2024	2.616,3900	2.549,3200	2.616,3900	2.597,2300	192.463.103	8.483
12/09/2024	2.616,3900	2.558,9000	2.558,9000	2.616,3900	193.883.103	1.026
11/09/2024	2.635,5500	2.549,3200	2.635,5500	2.558,9000	189.623.103	25.154
10/09/2024	2.654,7200	2.549,3200	2.597,2300	2.635,5500	195.303.103	104.367
09/09/2024	2.635,5500	2.539,7400	2.635,5500	2.597,2300	192.463.103	50.267
06/09/2024	2.635,5500	2.539,7400	2.539,7400	2.635,5500	195.303.103	115.366
05/09/2024	2.558,9000	2.539,7400	2.539,7400	2.549,3200	188.913.103	4.949
04/09/2024	2.616,5900	2.539,7400	2.616,5900	2.539,7400	188.203.103	37.274
03/09/2024	2.626,1700	2.520,7800	2.559,1000	2.616,5900	193.897.985	94.415
02/09/2024	2.587,8500	2.520,7800	2.559,1000	2.559,1000	189.637.985	28.196
30/08/2024	2.597,4300	2.538,1600	2.539,2700	2.559,1000	189.637.985	18.354
29/08/2024	2.607,9000	2.539,2700	2.607,9000	2.539,2700	188.168.360	22.792
28/08/2024	2.617,4800	2.531,2800	2.540,9000	2.607,9000	193.254.153	16.396
27/08/2024	2.579,4400	2.520,3900	2.579,4400	2.540,9000	188.288.732	28.539
26/08/2024	2.617,7700	2.579,4400	2.617,7700	2.579,4400	191.145.274	8.334
23/08/2024	2.617,7700	2.541,1200	2.617,7700	2.617,7700	193.985.274	13.281
22/08/2024	2.655,9100	2.608,1900	2.627,1700	2.617,7700	193.985.274	20.519
21/08/2024	2.627,1700	2.540,4900	2.588,4000	2.627,1700	194.681.708	41.918
20/08/2024	2.617,1400	2.540,4900	2.559,6500	2.588,4000	191.808.625	70.738
19/08/2024	2.559,6500	2.502,1700	2.540,4900	2.559,6500	189.678.625	72.901
16/08/2024	2.540,4900	2.425,5200	2.435,1000	2.540,4900	188.258.625	78.122
14/08/2024	2.492,5800	2.425,5200	2.444,6800	2.435,1000	180.448.625	49.260
13/08/2024	2.483,0000	2.368,0300	2.368,0300	2.444,6800	181.158.625	166.375
12/08/2024	2.435,1000	2.329,7000	2.329,7000	2.368,0300	175.478.625	131.166
09/08/2024	2.358,4500	2.329,7000	2.358,4500	2.329,7000	172.638.625	8.107
08/08/2024	2.397,6900	2.339,2800	2.397,6900	2.358,4500	174.768.625	38.712
07/08/2024	2.407,2700	2.340,2000	2.340,2000	2.397,6900	177.676.451	30.607
06/08/2024	2.350,4500	2.273,8000	2.331,2900	2.340,2000	173.416.451	75.129
05/08/2024	2.484,5900	2.283,3800	2.484,5900	2.331,2900	172.756.077	258.312
02/08/2024	2.542,4400	2.446,2600	2.504,1200	2.484,5900	184.116.077	132.350
01/08/2024	2.542,4100	2.437,0200	2.446,6000	2.504,1200	185.563.208	127.591
31/07/2024	2.456,1800	2.360,3700	2.389,1100	2.446,6000	181.300.918	83.448
30/07/2024	2.437,0200	2.369,9500	2.398,6900	2.389,1100	177.040.918	38.868
29/07/2024	2.465,7600	2.360,3700	2.379,5300	2.398,6900	177.750.918	78.304
26/07/2024	2.427,4400	2.379,5300	2.427,3900	2.379,5300	176.330.918	29.527
25/07/2024	2.456,1300	2.369,9000	2.436,9700	2.427,3900	179.877.262	105.682
24/07/2024	2.446,5500	2.350,7400	2.350,7400	2.436,9700	180.587.262	149.783
23/07/2024	2.408,2200	2.350,7400	2.408,2200	2.350,7400	174.197.262	24.611
22/07/2024	2.436,9700	2.321,9900	2.321,9900	2.408,2200	178.457.262	74.031
19/07/2024	2.417,8100	2.283,6700	2.341,1600	2.398,6400	177.747.262	63.933
18/07/2024	2.350,7400	2.235,7600	2.274,0900	2.341,1600	173.487.262	37.959
17/07/2024	2.312,4100	2.245,3400	2.312,4100	2.274,0900	168.517.262	5.422
16/07/2024	2.321,9900	2.216,6000	2.321,9900	2.312,4100	171.357.262	24.298
15/07/2024	2.321,9900	2.274,0900	2.321,9900	2.321,9900	172.067.262	11.528
12/07/2024	2.350,7400	2.178,2700	2.235,7600	2.321,9900	172.067.262	130.990
11/07/2024	2.293,2500	2.159,1100	2.216,6000	2.235,7600	165.677.262	153.646
10/07/2024	2.216,6000	2.139,9500	2.178,2700	2.216,6000	164.257.262	30.891
09/07/2024	2.216,6000	2.178,2700	2.206,9500	2.178,2700	161.417.262	37.972
08/07/2024	2.245,2700	2.187,7900	2.197,3700	2.206,9500	163.542.098	12.080
05/07/2024	2.245,2700	2.197,3700	2.235,6900	2.197,3700	162.832.098	24.717
04/07/2024	2.235,6900	2.197,3700	2.216,5300	2.235,6900	165.672.098	20.309
03/07/2024	2.235,6900	2.206,9500	2.226,1100	2.216,5300	164.252.098	22.106
02/07/2024	2.235,6900	2.178,2100	2.178,2100	2.226,1100	164.962.098	23.833
01/07/2024	2.197,3700	2.159,0400	2.168,6200	2.178,2100	161.412.098	22.204
28/06/2024	2.226,1100	2.159,0400	2.197,3700	2.168,6200	160.702.098	14.844
27/06/2024	2.226,5100	2.178,6000	2.226,5100	2.197,3700	162.832.098	8.937
26/06/2024	2.255,1500	2.197,7600	2.255,1500	2.226,5100	164.991.313	19.723
25/06/2024	2.283,8900	2.216,8300	2.283,8900	2.255,1500	167.113.999	24.984
21/06/2024	2.312,9700	2.283,8900	2.312,9700	2.283,8900	167.302.546	18.799
20/06/2024	2.332,3600	2.177,1300	2.254,6700	2.312,9700	169.432.546	88.672
19/06/2024	2.293,4400	2.215,9000	2.293,4400	2.254,6700	165.161.575	28.365
18/06/2024	2.312,8200	2.167,4400	2.167,4400	2.293,4400	168.001.575	52.727
17/06/2024	2.215,9000	2.148,0500	2.215,9000	2.167,4400	158.771.575	18.135
14/06/2024	2.215,9000	2.177,1300	2.215,9000	2.215,9000	162.321.575	5.791
13/06/2024	2.225,5900	2.186,8200	2.206,2100	2.215,9000	162.321.575	70.411
12/06/2024	2.274,0500	2.157,7400	2.186,8200	2.206,2100	161.611.575	76.860
11/06/2024	2.215,9000	2.080,2000	2.080,2000	2.186,8200	160.191.575	112.110
10/06/2024	2.118,9700	2.002,6600	2.031,7400	2.080,2000	152.381.575	41.561
07/06/2024	2.244,9700	1.929,0000	2.051,1300	2.031,7400	148.831.575	307.030
06/06/2024	2.060,8200	1.925,1300	1.925,1300	2.051,1300	150.251.575	146.370
05/06/2024	1.925,1300	1.864,7100	1.920,1200	1.925,1300	141.021.575	22.630
04/06/2024	1.939,5000	1.904,6100	1.935,6300	1.920,1200	140.654.866	17.008
03/06/2024	1.939,5000	1.916,2400	1.916,2400	1.935,6300	141.790.866	16.502
31/05/2024	1.958,8900	1.912,2400	1.920,0000	1.916,2400	140.370.866	17.039
30/05/2024	1.961,7400	1.915,2200	1.961,7400	1.920,0000	140.646.046	27.321
29/05/2024	1.963,3200	1.943,9400	1.943,9400	1.961,7400	143.703.878	18.702
28/05/2024	1.962,1900	1.923,4200	1.962,1900	1.943,9400	142.399.671	13.062
27/05/2024	1.962,4200	1.912,0200	1.946,9100	1.962,1900	143.736.962	37.935
24/05/2024	1.981,8000	1.931,4000	1.931,4000	1.946,9100	142.617.504	34.223
23/05/2024	1.935,2800	1.892,6300	1.931,4000	1.931,4000	141.481.504	14.571
22/05/2024	1.939,6100	1.889,2100	1.924,1000	1.931,4000	141.481.504	42.902
21/05/2024	1.925,2300	1.917,4800	1.917,4800	1.924,1000	140.946.588	7.441
20/05/2024	1.925,2300	1.863,2000	1.898,0900	1.917,4800	140.461.297	40.260
17/05/2024	1.925,2300	1.874,8300	1.917,4800	1.898,0900	139.041.297	20.332
16/05/2024	1.983,3900	1.898,0900	1.952,3700	1.917,4800	140.461.297	31.391
15/05/2024	1.981,3500	1.847,0100	1.847,0100	1.952,3700	143.017.297	122.685
14/05/2024	1.847,0900	1.831,4700	1.835,6200	1.847,0100	135.299.671	2.038
13/05/2024	1.853,3000	1.831,7500	1.833,9100	1.835,6200	134.465.311	23.773
09/05/2024	1.841,0800	1.810,0600	1.841,0800	1.825,4700	133.721.737	19.495
08/05/2024	1.848,8300	1.806,1900	1.825,5700	1.841,0800	134.865.051	30.397
02/05/2024	1.829,4500	1.810,0600	1.813,8500	1.825,5700	133.729.051	10.402
30/04/2024	1.829,3600	1.813,8500	1.821,5000	1.813,8500	132.870.182	22.647
29/04/2024	1.837,0100	1.821,5000	1.837,0100	1.821,5000	133.430.868	28.800
26/04/2024	1.864,1500	1.821,5000	1.864,1500	1.837,0100	134.566.868	13.956
25/04/2024	1.864,1500	1.811,9400	1.828,1300	1.864,1500	136.554.868	16.472
24/04/2024	1.866,9000	1.828,1300	1.859,1400	1.828,1300	133.916.159	22.901
23/04/2024	1.882,4000	1.831,9700	1.831,9700	1.859,1400	136.188.159	12.061
19/04/2024	1.848,1000	1.831,9100	1.848,1000	1.831,9100	134.193.291	5.799
18/04/2024	1.848,1000	1.813,2000	1.824,7700	1.848,1000	135.378.916	32.392
17/04/2024	1.864,6400	1.824,5100	1.864,6400	1.824,7700	133.670.337	35.010
16/04/2024	1.905,3800	1.829,6800	1.905,3800	1.864,6400	136.590.757	72.965
15/04/2024	1.909,2600	1.857,0500	1.888,0600	1.905,3800	139.575.055	32.170
12/04/2024	1.903,4800	1.867,9100	1.903,4800	1.888,0600	138.306.720	535.405
11/04/2024	1.908,8700	1.829,9800	1.908,8700	1.903,4800	139.435.851	41.577
10/04/2024	1.924,3800	1.775,3100	1.775,3100	1.908,8700	139.831.065	200.473
09/04/2024	1.775,3100	1.647,5300	1.663,0400	1.775,3100	130.047.326	116.279
08/04/2024	1.674,6700	1.640,2300	1.663,4900	1.663,0400	121.822.773	10.565
05/04/2024	1.713,8900	1.659,6100	1.713,8900	1.663,4900	121.855.857	53.381
04/04/2024	1.716,6100	1.677,8400	1.716,6100	1.713,8900	125.547.857	34.586
03/04/2024	1.716,6100	1.704,9800	1.704,9800	1.716,6100	125.747.213	16.108
02/04/2024	1.736,4500	1.697,6800	1.736,4500	1.705,4300	124.928.297	21.139
28/03/2024	1.736,4500	1.717,0600	1.736,4500	1.736,4500	127.200.297	6.139
27/03/2024	1.746,1400	1.717,0600	1.717,9700	1.736,4500	127.200.297	11.824
26/03/2024	1.727,6600	1.708,2700	1.727,6600	1.717,9700	125.846.464	12.990
22/03/2024	1.747,0400	1.717,9700	1.717,9700	1.727,6600	126.556.464	5.355.546
21/03/2024	1.727,6600	1.717,9700	1.727,6600	1.717,9700	125.846.464	2.009.097
20/03/2024	1.756,7400	1.708,2700	1.717,9700	1.727,6600	126.556.464	27.222
19/03/2024	1.747,0400	1.688,8900	1.737,3500	1.717,9700	125.846.464	7.514
15/03/2024	1.737,3500	1.679,2000	1.698,7800	1.737,3500	127.266.464	16.976
14/03/2024	1.718,1600	1.679,4000	1.708,4700	1.698,7800	124.441.072	17.366
13/03/2024	1.727,1800	1.698,1000	1.698,1000	1.708,4700	125.151.072	14.721
12/03/2024	1.734,4400	1.693,8600	1.734,4400	1.698,1000	124.391.446	560.779
11/03/2024	1.765,4500	1.685,9800	1.755,7500	1.734,4400	127.053.355	522.727
08/03/2024	1.783,7000	1.754,6200	1.776,2700	1.754,6200	128.531.784	23.749
06/03/2024	1.777,4000	1.748,3200	1.758,0100	1.777,4000	130.199.912	10.235
05/03/2024	1.758,0100	1.748,3200	1.758,0100	1.758,0100	128.779.912	4.923
04/03/2024	1.796,7800	1.748,3200	1.767,7000	1.758,0100	128.779.912	7.280
01/03/2024	1.777,4000	1.719,2400	1.719,2400	1.767,7000	129.489.912	20.050
29/02/2024	1.738,6300	1.719,2400	1.728,9300	1.719,2400	125.939.912	22.361
28/02/2024	1.785,5100	1.717,6600	1.777,4000	1.728,9300	126.649.912	29.218
27/02/2024	1.777,4000	1.670,3800	1.670,3800	1.777,4000	130.199.912	31.888
26/02/2024	1.670,3800	1.659,5600	1.669,2500	1.670,3800	122.360.697	6.306
23/02/2024	1.698,3300	1.658,8600	1.697,6300	1.669,2500	122.277.988	6.079
22/02/2024	1.746,0900	1.697,6300	1.717,0200	1.697,6300	124.356.862	5.122.839
21/02/2024	1.717,0200	1.707,3200	1.717,0200	1.717,0200	125.776.862	18.832
20/02/2024	1.746,0900	1.707,3200	1.736,4000	1.717,0200	125.776.862	31.100
19/02/2024	1.823,6300	1.697,6300	1.697,6300	1.736,4000	127.196.862	12.384
16/02/2024	1.765,4800	1.687,9400	1.746,0900	1.697,6300	124.356.862	63.103
14/02/2024	1.736,4000	1.639,4800	1.687,9400	1.717,0200	125.776.862	58.094
13/02/2024	1.687,9400	1.658,8600	1.687,9400	1.687,9400	123.646.862	9.691
12/02/2024	1.697,6300	1.678,2500	1.697,6300	1.687,9400	123.646.862	1.933
09/02/2024	1.726,7100	1.658,8600	1.658,8600	1.697,6300	124.356.862	60.403
07/02/2024	1.658,9600	1.581,4200	1.581,4200	1.639,5800	120.104.176	45.578
06/02/2024	1.639,5800	1.581,4200	1.581,4200	1.581,4200	115.844.176	44.862
05/02/2024	1.591,1100	1.523,2700	1.523,2700	1.581,4200	115.844.176	48.146
02/02/2024	1.503,8800	1.494,1900	1.494,1900	1.503,8800	110.164.176	3.056
01/02/2024	1.494,1900	1.445,7300	1.445,7300	1.494,1900	109.454.176	5.452
31/01/2024	1.484,5000	1.445,7300	1.455,4200	1.445,7300	105.904.176	12.376
30/01/2024	1.474,8000	1.445,7300	1.474,8000	1.455,4200	106.614.176	14.754
29/01/2024	1.484,5000	1.445,7300	1.484,5000	1.474,8000	108.034.176	20.103
26/01/2024	1.484,5000	1.455,4200	1.455,4200	1.484,5000	108.744.176	10.758
25/01/2024	1.474,8000	1.445,7300	1.445,7300	1.455,4200	106.614.176	29.365
24/01/2024	1.445,7300	1.416,6500	1.416,6500	1.445,7300	105.904.176	5.802
23/01/2024	1.426,3400	1.406,9600	1.406,9600	1.416,6500	103.774.176	6.758
22/01/2024	1.436,0400	1.406,9600	1.436,0400	1.406,9600	103.064.176	2.664
19/01/2024	1.436,0400	1.406,9600	1.436,0400	1.436,0400	105.194.176	2.154
18/01/2024	1.445,7300	1.397,2700	1.416,6500	1.436,0400	105.194.176	714.168
16/01/2024	1.436,0400	1.406,9600	1.416,6500	1.416,6500	103.774.176	6.568
15/01/2024	1.426,3400	1.416,6500	1.426,3400	1.416,6500	103.774.176	7.150
12/01/2024	1.426,3400	1.397,2700	1.416,6500	1.426,3400	104.484.176	4.303
11/01/2024	1.437,9400	1.406,9600	1.437,9400	1.416,6500	103.774.176	2.375
10/01/2024	1.437,9400	1.408,6600	1.428,0500	1.437,9400	105.333.814	1.224
09/01/2024	1.437,7400	1.428,0500	1.428,0500	1.428,0500	104.609.207	10.276
08/01/2024	1.428,0500	1.389,2800	1.408,6600	1.428,0500	104.609.207	12.476
05/01/2024	1.408,6600	1.389,2300	1.398,9200	1.408,6600	103.189.207	167.104
04/01/2024	1.408,6100	1.389,0800	1.389,0800	1.398,9200	102.475.550	29.901
03/01/2024	1.389,0800	1.367,8900	1.367,8900	1.389,0800	101.754.580	20.795
02/01/2024	1.426,0400	1.367,8900	1.426,0400	1.367,8900	100.202.245	12.418
29/12/2023	1.426,0400	1.387,2700	1.396,9700	1.426,0400	104.462.245	456
27/12/2023	1.418,6100	1.370,1500	1.399,2200	1.418,6100	103.917.664	2.505.396
22/12/2023	1.408,9200	1.370,1500	1.408,9200	1.399,2200	102.497.664	6.140
21/12/2023	1.418,6100	1.379,8400	1.418,6100	1.408,9200	103.207.664	15.591
20/12/2023	1.418,6100	1.370,1500	1.389,5300	1.418,6100	103.917.664	19.424
19/12/2023	1.389,5300	1.370,1500	1.370,1500	1.389,5300	101.787.664	5.658
18/12/2023	1.408,9200	1.370,1500	1.370,1500	1.370,1500	100.367.664	6.558
15/12/2023	1.370,1500	1.360,5500	1.360,5500	1.370,1500	101.371.776	11.100
14/12/2023	1.389,3400	1.331,7600	1.341,3600	1.360,5500	100.661.776	5.174
13/12/2023	1.350,9500	1.341,3600	1.350,9500	1.341,3600	99.241.776	515
12/12/2023	1.379,7400	1.350,9500	1.360,5500	1.350,9500	99.951.776	1.935
11/12/2023	1.389,3400	1.360,5500	1.389,3400	1.360,5500	100.661.776	4.126
08/12/2023	1.398,9400	1.370,1500	1.398,9400	1.389,3400	102.791.776	3.681
07/12/2023	1.427,7300	1.331,7600	1.389,3400	1.398,9400	103.501.776	22.252
06/12/2023	1.418,1300	1.370,1500	1.370,1500	1.389,3400	102.791.776	4.558
05/12/2023	1.389,3400	1.322,1700	1.370,1500	1.370,1500	101.371.776	33.259
04/12/2023	1.370,1500	1.322,1700	1.331,7600	1.370,1500	101.371.776	868
01/12/2023	1.367,0000	1.328,6100	1.357,4000	1.328,6100	98.298.752	2.726
30/11/2023	1.367,0000	1.357,4000	1.357,4000	1.357,4000	100.428.752	832
29/11/2023	1.367,0000	1.338,2100	1.338,2100	1.357,4000	100.428.752	6.565
28/11/2023	1.376,5900	1.328,6100	1.376,5900	1.338,2100	99.008.752	9.506
27/11/2023	1.386,1900	1.290,2300	1.347,8000	1.376,5900	101.848.752	96.767
24/11/2023	1.367,0000	1.328,6100	1.357,4000	1.347,8000	99.718.752	3.581
23/11/2023	1.357,4000	1.328,6100	1.328,6100	1.357,4000	100.428.752	13.091
22/11/2023	1.360,9000	1.318,6700	1.328,6100	1.328,6100	98.298.752	13.589
21/11/2023	1.353,4000	1.244,6900	1.244,6900	1.328,6100	98.298.752	40.148
20/11/2023	1.254,2900	1.206,3100	1.225,5000	1.244,6900	92.089.993	10.905
17/11/2023	1.244,6900	1.196,7100	1.225,5000	1.225,5000	90.669.993	9.698
16/11/2023	1.254,2900	1.196,7100	1.254,2900	1.225,5000	90.669.993	2.646
15/11/2023	1.254,2900	1.254,2900	1.254,2900	1.254,2900	92.799.993	0
14/11/2023	1.254,2900	1.196,7100	1.219,7500	1.254,2900	92.799.993	59.602
13/11/2023	1.258,1400	1.210,1600	1.258,1400	1.219,7500	90.244.801	37.653
10/11/2023	1.277,3300	1.258,1400	1.277,3300	1.258,1400	93.084.801	4.534
09/11/2023	1.277,3300	1.238,9500	1.258,1400	1.277,3300	94.504.801	1.200
08/11/2023	1.277,3300	1.238,9500	1.248,5400	1.258,1400	93.084.801	21.861
07/11/2023	1.277,3300	1.248,5400	1.277,3300	1.248,5400	92.374.801	8.568
06/11/2023	1.277,3300	1.248,5400	1.248,5400	1.277,3300	94.504.801	3.113
03/11/2023	1.296,5300	1.248,5400	1.296,5300	1.248,5400	92.374.801	7.827
02/11/2023	1.296,5300	1.267,7400	1.267,7400	1.296,5300	95.924.801	11.595
01/11/2023	1.267,7400	1.267,7400	1.267,7400	1.267,7400	93.794.801	378.000
31/10/2023	1.277,3300	1.243,2900	1.256,7400	1.267,7400	93.794.801	4.738
30/10/2023	1.285,5300	1.247,1400	1.285,5300	1.256,7400	92.981.234	2.932
27/10/2023	1.285,5300	1.247,1400	1.266,3400	1.285,5300	95.111.234	6.983
26/10/2023	1.285,8300	1.247,4400	1.257,0400	1.266,3400	93.691.234	2.999
25/10/2023	1.295,4200	1.257,0400	1.276,2300	1.257,0400	93.003.145	1.837
24/10/2023	1.314,6100	1.276,2300	1.295,4200	1.276,2300	94.423.145	5.327
23/10/2023	1.314,6100	1.266,6300	1.295,4200	1.295,4200	95.843.145	1.233
20/10/2023	1.314,6100	1.237,8400	1.314,6100	1.295,4200	95.843.145	4.002
19/10/2023	1.314,9600	1.284,7800	1.284,7800	1.314,6100	97.263.145	3.102
18/10/2023	1.303,9700	1.265,5800	1.286,1800	1.284,7800	95.055.471	13.049
17/10/2023	1.305,7200	1.276,5800	1.276,9300	1.286,1800	95.159.037	13.286
16/10/2023	1.305,7200	1.267,3300	1.305,7200	1.276,9300	94.474.929	4.030
13/10/2023	1.305,7200	1.267,3300	1.267,3300	1.305,7200	96.604.929	17.381
12/10/2023	1.276,9300	1.267,3300	1.276,9300	1.267,3300	93.764.929	6.395
11/10/2023	1.324,9100	1.276,9300	1.276,9300	1.276,9300	94.474.929	396
10/10/2023	1.344,1000	1.276,9300	1.276,9300	1.276,9300	94.474.929	240
09/10/2023	1.296,4700	1.276,9300	1.296,4700	1.276,9300	94.474.929	798
05/10/2023	1.296,4700	1.296,4700	1.296,4700	1.296,4700	95.920.820	11.167
04/10/2023	1.334,8600	1.296,4700	1.334,8600	1.296,4700	95.920.820	1.296
03/10/2023	1.334,8600	1.306,0700	1.306,7700	1.334,8600	98.760.820	994
02/10/2023	1.306,7700	1.297,1700	1.297,1700	1.306,7700	96.682.603	5.396
29/09/2023	1.297,1700	1.297,1700	1.297,1700	1.297,1700	95.972.603	0
28/09/2023	1.306,7700	1.297,1700	1.306,7700	1.297,1700	95.972.603	41.823
27/09/2023	1.383,5400	1.306,7700	1.373,9400	1.306,7700	96.682.603	137.803
21/09/2023	1.393,1400	1.335,5600	1.364,3500	1.354,7500	100.232.603	5.917
20/09/2023	1.412,3300	1.354,7500	1.412,3300	1.364,3500	100.942.603	10.261
19/09/2023	1.412,3300	1.412,3300	1.412,3300	1.412,3300	104.492.603	781
18/09/2023	1.413,7300	1.412,3300	1.413,7300	1.412,3300	104.492.603	3.228
14/09/2023	1.432,9200	1.413,7300	1.432,9200	1.432,9200	106.016.170	2.215
13/09/2023	1.442,4200	1.404,1300	1.442,4200	1.432,9200	106.016.170	10.011
12/09/2023	1.442,4200	1.404,2300	1.433,0200	1.442,4200	106.718.866	3.550
11/09/2023	1.471,4100	1.413,8300	1.471,4100	1.433,0200	106.023.474	22.345
08/09/2023	1.481,2000	1.414,0200	1.481,2000	1.471,4100	108.863.474	32.107
07/09/2023	1.500,2900	1.433,1200	1.471,5000	1.481,2000	109.588.081	37.034
06/09/2023	1.529,0300	1.471,5000	1.529,0300	1.471,5000	108.870.777	16.703
05/09/2023	1.529,0300	1.490,6400	1.529,0300	1.529,0300	113.126.797	7.542
04/09/2023	1.529,0300	1.490,2500	1.490,6400	1.529,0300	113.126.797	19.117
31/08/2023	1.532,1800	1.509,8400	1.512,9900	1.519,4300	112.416.797	22.610
30/08/2023	1.590,1500	1.484,5900	1.532,5700	1.512,9900	111.939.821	63.936
29/08/2023	1.542,1700	1.503,7800	1.513,7800	1.532,5700	113.389.036	30.983
28/08/2023	1.619,3400	1.504,1800	1.549,3600	1.513,7800	111.998.251	56.444
25/08/2023	1.587,7500	1.472,5900	1.472,5900	1.549,3600	114.631.118	70.373
24/08/2023	1.520,5700	1.453,4000	1.453,4000	1.472,5900	108.951.118	69.014
22/08/2023	1.232,6800	1.213,4900	1.232,6800	1.232,6800	91.201.118	12.678
21/08/2023	1.232,6800	1.186,1000	1.205,2900	1.232,6800	91.201.118	13.815
18/08/2023	1.224,4800	1.195,6900	1.195,6900	1.205,2900	89.174.684	14.707
17/08/2023	1.195,6900	1.156,6100	1.194,9900	1.195,6900	88.464.684	4.203
16/08/2023	1.204,5900	1.166,2100	1.166,2100	1.194,9900	88.412.901	16.538
14/08/2023	1.166,2100	1.137,4200	1.166,2100	1.166,2100	86.282.901	2.281
11/08/2023	1.166,2100	1.166,2100	1.166,2100	1.166,2100	86.282.901	2.055
10/08/2023	1.185,4000	1.147,0100	1.147,0100	1.166,2100	86.282.901	17.207
09/08/2023	1.185,4000	1.137,4200	1.156,6100	1.147,0100	84.862.901	22.464
07/08/2023	1.172,3000	1.085,9300	1.095,5300	1.162,7100	86.023.985	38.816
04/08/2023	1.105,1300	1.076,3400	1.076,3400	1.095,5300	81.053.985	3.677
03/08/2023	1.085,9300	1.076,3400	1.076,3400	1.076,3400	79.633.985	20.672
02/08/2023	1.105,1300	1.066,7400	1.095,5300	1.076,3400	79.633.985	4.761
01/08/2023	1.095,5300	1.085,9300	1.085,9300	1.095,5300	81.053.985	2.978
28/07/2023	1.090,1300	1.076,3400	1.090,1300	1.076,3400	79.633.985	3.242
27/07/2023	1.099,7300	1.080,5400	1.090,1300	1.090,1300	80.654.684	1.676
26/07/2023	1.090,1300	1.090,1300	1.090,1300	1.090,1300	80.654.684	0
25/07/2023	1.099,7300	1.070,9400	1.099,7300	1.090,1300	80.654.684	4.506
24/07/2023	1.099,7300	1.070,9400	1.090,1300	1.099,7300	81.364.684	3.082
20/07/2023	1.090,1300	1.061,3400	1.090,1300	1.070,9400	79.234.684	10.732
19/07/2023	1.090,1300	1.051,7500	1.080,5400	1.090,1300	80.654.684	14.917
18/07/2023	1.099,7300	1.070,9400	1.070,9400	1.080,5400	79.944.684	2.806
17/07/2023	1.080,5400	1.061,3400	1.061,3400	1.070,9400	79.234.684	3.864
14/07/2023	1.080,5400	1.061,3400	1.080,5400	1.061,3400	78.524.684	2.660
13/07/2023	1.099,7300	1.070,9400	1.080,5400	1.080,5400	79.944.684	14.852
12/07/2023	1.100,4300	1.071,6400	1.100,4300	1.081,2400	79.996.468	1.617
11/07/2023	1.100,4300	1.042,8500	1.042,8500	1.100,4300	81.416.468	4.725
10/07/2023	1.042,8500	1.042,8500	1.042,8500	1.042,8500	77.156.468	0
06/07/2023	1.100,4300	1.071,6400	1.100,4300	1.071,6400	79.286.468	4.889
05/07/2023	1.100,4300	1.071,2500	1.090,4400	1.100,4300	81.416.468	36.240
04/07/2023	1.090,4400	1.071,2500	1.090,4400	1.090,4400	80.677.253	4.136
03/07/2023	1.090,4400	1.080,8400	1.080,8400	1.090,4400	80.677.253	3.828
29/06/2023	1.090,4400	1.071,2500	1.080,8400	1.071,2500	79.257.253	42.732
28/06/2023	1.100,0400	1.067,7500	1.081,5400	1.080,8400	79.967.253	22.051
27/06/2023	1.100,7300	1.067,7500	1.067,7500	1.081,5400	80.019.036	12.436
22/06/2023	1.091,1400	1.052,7500	1.071,9500	1.071,9500	79.309.036	12.040
21/06/2023	1.100,7300	1.071,9500	1.100,7300	1.071,9500	79.309.036	6.128
20/06/2023	1.100,7300	1.071,9500	1.071,9500	1.100,7300	81.439.036	12.484
19/06/2023	1.100,7300	1.052,7500	1.091,1400	1.091,1400	80.729.036	26.174
16/06/2023	1.091,1400	1.052,6800	1.091,1400	1.091,1400	80.571.906	10.109
14/06/2023	1.062,2900	1.033,4500	1.052,6800	1.052,6800	77.731.906	8.697
12/06/2023	1.071,5600	1.023,4800	1.033,1000	1.049,1700	77.472.990	19.999
09/06/2023	1.052,3300	1.006,1700	1.006,1700	1.033,1000	76.286.014	8.359
08/06/2023	1.023,4800	1.006,1700	1.023,4800	1.006,1700	74.298.014	5.651
31/05/2023	1.031,3400	1.004,4200	1.031,3400	1.004,4200	74.168.556	2.325
26/05/2023	991,8400	987,2800	991,8400	989,0400	73.032.556	1.415
24/05/2023	1.007,2300	1.007,2300	1.007,2300	1.007,2300	74.375.689	0
22/05/2023	1.043,7600	995,6900	1.011,0700	999,5300	73.807.689	8.236
17/05/2023	1.024,5300	1.024,5300	1.024,5300	1.024,5300	75.653.689	0
16/05/2023	1.034,1500	1.024,5300	1.034,1500	1.024,5300	75.653.689	2.664
15/05/2023	1.043,7600	1.014,9200	1.014,9200	1.034,1500	76.363.689	2.253
12/05/2023	1.024,5300	1.014,9200	1.024,5300	1.014,9200	74.943.689	6.364
10/05/2023	1.014,9200	1.014,9200	1.014,9200	1.014,9200	74.943.689	7.282
08/05/2023	1.062,9900	1.007,9100	1.046,3700	1.062,9900	78.493.689	19.967
05/05/2023	1.059,4900	1.011,4100	1.059,4900	1.049,8700	77.524.773	10.138
04/05/2023	1.059,4900	1.059,4900	1.059,4900	1.059,4900	78.234.773	0
02/05/2023	1.049,8700	1.021,0300	1.040,2600	1.049,8700	77.524.773	2.539
28/04/2023	1.049,9600	1.020,8500	1.030,5600	1.040,2600	76.122.183	713
26/04/2023	1.040,2600	1.011,1500	1.011,1500	1.030,5600	75.412.183	5.201
25/04/2023	1.059,6600	1.011,1500	1.059,6600	1.011,1500	73.992.183	7.476
24/04/2023	1.059,6600	1.010,6000	1.057,7300	1.059,6600	77.542.183	2.155
21/04/2023	1.057,7300	1.011,1600	1.057,7300	1.057,7300	77.400.757	34.916
19/04/2023	1.086,8400	1.038,3300	1.038,3300	1.086,8400	79.530.757	642
13/04/2023	1.057,7300	1.028,6200	1.028,6200	1.038,3300	75.980.757	310
12/04/2023	1.077,1400	1.018,9200	1.077,1400	1.028,6200	75.270.757	14.383
04/04/2023	1.057,7300	1.038,3300	1.057,7300	1.057,7300	77.400.757	4.096
03/04/2023	1.057,7300	1.057,7300	1.057,7300	1.057,7300	77.400.757	0
31/03/2023	1.086,8400	1.048,0300	1.057,7300	1.057,7300	77.400.757	621
30/03/2023	1.077,1400	1.048,0300	1.077,1400	1.057,7300	77.400.757	7.446
29/03/2023	1.077,1400	1.048,0300	1.077,1400	1.077,1400	78.820.757	1.644
28/03/2023	1.106,2400	1.048,0300	1.106,2400	1.077,1400	78.820.757	2.328
27/03/2023	1.106,2400	1.048,0300	1.096,5400	1.106,2400	80.950.757	402
24/03/2023	1.096,5400	1.096,5400	1.096,5400	1.096,5400	80.240.757	0
23/03/2023	1.096,5400	1.096,5400	1.096,5400	1.096,5400	80.240.757	0
22/03/2023	1.106,2400	1.057,7300	1.106,2400	1.096,5400	80.240.757	9.304
21/03/2023	1.106,2400	1.057,7300	1.057,7300	1.106,2400	80.950.757	5.635
20/03/2023	1.067,4300	1.038,3300	1.067,4300	1.057,7300	77.400.757	4.764
17/03/2023	1.096,5400	1.048,0300	1.096,5400	1.067,4300	78.110.757	1.231
16/03/2023	1.096,5400	1.038,3300	1.096,5400	1.096,5400	80.240.757	6.801
15/03/2023	1.106,2400	1.048,0300	1.106,2400	1.096,5400	80.240.757	26.173
14/03/2023	1.106,8000	1.077,1400	1.106,8000	1.106,2400	80.950.757	1.990
13/03/2023	1.116,5000	1.058,2900	1.116,5000	1.106,8000	80.991.370	3.818
10/03/2023	1.174,7200	1.087,3900	1.174,7200	1.116,5000	81.701.370	37.794
09/03/2023	1.174,7200	1.116,5000	1.145,6100	1.174,7200	85.961.370	17.341
08/03/2023	1.155,3100	1.135,9100	1.155,3100	1.145,6100	83.831.370	2.018
07/03/2023	1.155,3100	1.058,2900	1.116,5000	1.155,3100	84.541.370	16.523
06/03/2023	1.151,4300	1.112,6200	1.145,6100	1.116,5000	81.701.370	54.314
03/03/2023	1.155,1500	1.136,0700	1.155,1500	1.145,6100	85.233.679	4.565
02/03/2023	1.212,2900	1.126,4000	1.193,2000	1.155,1500	85.943.679	21.491
01/03/2023	1.230,2800	1.164,5700	1.230,2800	1.193,2000	88.774.521	18.403
28/02/2023	1.297,0800	1.230,1900	1.258,8200	1.230,2800	91.533.296	25.615
24/02/2023	1.268,3600	1.211,1000	1.211,1000	1.258,8200	93.656.427	46.578
23/02/2023	1.220,6500	1.192,0200	1.192,0200	1.211,1000	90.106.427	15.060
22/02/2023	1.211,1000	1.192,0200	1.201,5600	1.192,0200	88.686.427	24.077
21/02/2023	1.230,1900	1.144,3000	1.144,3000	1.201,5600	89.396.427	59.555
20/02/2023	1.144,3000	1.048,8700	1.048,8700	1.144,3000	85.136.427	79.787
17/02/2023	1.077,5000	1.020,2400	1.029,7900	1.048,8700	78.036.427	32.135
16/02/2023	1.048,8700	1.001,1600	1.008,7900	1.029,7900	76.616.427	41.014
15/02/2023	1.008,7900	989,7100	1.001,1600	1.008,7900	75.054.427	17.909
14/02/2023	1.001,1600	982,0700	993,5200	1.001,1600	74.486.427	26.823
13/02/2023	1.008,7900	978,2500	997,3400	993,5200	73.918.427	23.377
10/02/2023	997,3400	982,3800	997,3400	997,3400	75.724.642	4.859
09/02/2023	1.008,5600	978,6400	978,6400	997,3400	75.724.642	1.291
08/02/2023	1.012,3000	974,9000	1.012,3000	978,6400	74.304.642	6.158
07/02/2023	1.016,0400	993,6000	1.016,0400	1.012,3000	76.860.642	1.202
06/02/2023	1.016,0400	978,6400	997,3400	1.016,0400	77.144.642	7.847
03/02/2023	997,3400	982,3800	982,3800	997,3400	75.724.642	2.905
02/02/2023	1.012,3000	982,3800	1.012,3000	982,3800	74.588.642	18.244
01/02/2023	1.016,0400	982,3800	993,6000	1.012,3000	76.860.642	14.078
31/01/2023	993,6000	978,6400	978,6400	993,6000	75.440.642	16.015
30/01/2023	989,8600	974,9000	986,1200	978,6400	74.304.642	10.869
27/01/2023	986,1200	986,1200	986,1200	986,1200	74.872.642	0
26/01/2023	986,1200	978,3700	978,3700	986,1200	74.872.642	1.328
25/01/2023	997,0700	978,3700	997,0700	978,3700	74.284.098	12.819
24/01/2023	1.008,2900	978,3700	978,3700	997,0700	75.704.098	5.370
23/01/2023	993,3300	978,3700	993,3300	978,3700	74.284.098	11.682
20/01/2023	1.000,8100	989,5900	1.000,8100	993,3300	75.420.098	349
19/01/2023	1.012,0300	997,0700	997,0700	1.000,8100	75.988.098	4.601
18/01/2023	1.015,7700	997,0700	1.012,0300	997,0700	75.704.098	3.474
17/01/2023	1.012,0300	997,0700	1.000,8100	1.012,0300	76.840.098	16.516
16/01/2023	1.015,7700	985,8500	1.004,5500	1.000,8100	75.988.098	10.985
13/01/2023	1.008,2900	989,5900	997,0700	1.004,5500	76.272.098	8.949
12/01/2023	1.008,2900	982,1100	1.008,2900	997,0700	75.704.098	1.740
11/01/2023	1.012,0300	974,6300	1.004,5500	1.008,2900	76.556.098	20.051
10/01/2023	1.004,5500	989,5900	997,0700	1.004,5500	76.272.098	6.387
09/01/2023	997,0700	978,3700	978,3700	997,0700	75.704.098	7.288
05/01/2023	978,3700	963,4100	963,4100	978,3700	74.284.098	3.795
04/01/2023	978,3700	963,4100	978,3700	974,6300	74.000.098	2.327
03/01/2023	993,4600	967,2800	974,7600	978,3700	74.284.098	4.137
02/01/2023	993,4600	959,8000	959,8000	974,7600	74.010.010	9.667
30/12/2022	974,7600	959,8000	974,7600	959,8000	72.874.010	3.113
29/12/2022	974,7600	963,5400	971,0200	974,7600	74.010.010	2.729
28/12/2022	993,4600	971,0200	993,4600	971,0200	73.726.010	5.999
27/12/2022	993,4600	944,8300	978,5000	993,4600	75.430.010	787
23/12/2022	978,5000	956,0600	974,7600	978,5000	74.294.010	22.012
22/12/2022	982,2400	974,7600	982,2400	974,7600	74.010.010	4.211
21/12/2022	1.030,8600	967,2800	967,2800	982,2400	74.578.010	42.801
20/12/2022	967,2800	967,2800	967,2800	967,2800	73.442.010	898
19/12/2022	990,1200	954,9800	971,4200	967,2800	73.442.010	66.452
16/12/2022	993,8600	963,9400	971,4200	971,4200	73.756.464	5.876
15/12/2022	971,4200	971,4200	971,4200	971,4200	73.756.464	0
14/12/2022	975,1600	971,4200	975,1600	971,4200	73.756.464	6.982
13/12/2022	978,5000	974,7600	978,5000	975,1600	74.040.464	7.002
12/12/2022	1.031,4600	978,5000	989,5300	978,5000	72.891.701	14.380
09/12/2022	989,5300	939,9600	989,5300	989,5300	73.713.246	691
08/12/2022	989,5300	962,8400	962,8400	989,5300	73.713.246	488
07/12/2022	985,3000	959,5700	985,3000	962,8400	71.725.246	4.310
06/12/2022	1.007,4900	977,0000	1.007,4900	985,3000	73.398.792	2.001
05/12/2022	1.007,4900	950,3100	987,8900	1.007,4900	75.051.794	25.911
02/12/2022	1.029,8300	980,2700	1.029,8300	987,8900	73.591.429	6.915
01/12/2022	1.092,7400	951,6800	951,6800	1.029,8300	76.715.429	67.770
30/11/2022	955,4900	921,1800	921,1800	951,6800	70.893.789	13.525
29/11/2022	951,6800	886,8700	902,1200	921,1800	68.621.789	45.574
28/11/2022	909,7400	860,1800	860,1800	902,1200	67.201.789	20.204
25/11/2022	863,9900	829,6800	829,6800	860,1800	64.077.789	22.086
24/11/2022	833,4900	814,4300	822,0600	829,6800	61.805.789	11.308
23/11/2022	825,8700	806,8100	814,4300	822,0600	61.237.789	10.598
22/11/2022	814,4300	776,3100	795,3700	802,9900	59.817.789	4.143
21/11/2022	795,3700	787,7400	795,3700	795,3700	59.249.789	838
18/11/2022	818,2400	791,5600	818,2400	795,3700	59.249.789	1.399
17/11/2022	818,2400	795,3700	795,3700	818,2400	60.953.789	394
16/11/2022	810,6200	795,3700	799,1800	795,3700	59.249.789	3.800
15/11/2022	818,2400	795,3700	810,6200	799,1800	59.533.789	3.277
14/11/2022	814,4300	806,8100	814,4300	810,6200	60.385.789	4.501
11/11/2022	814,4300	806,8100	814,4300	814,4300	60.669.789	451
10/11/2022	814,4300	810,5300	810,5300	814,4300	59.248.588	653
09/11/2022	814,4300	806,6200	806,6200	810,5300	58.964.588	6.158
08/11/2022	826,1400	806,6200	822,2400	806,6200	58.680.588	10.066
07/11/2022	822,2400	818,3300	818,3300	822,2400	59.816.588	199
04/11/2022	818,3300	818,3300	818,3300	818,3300	59.532.588	178
03/11/2022	822,2400	818,3300	822,2400	818,3300	59.532.588	104
02/11/2022	837,8500	814,4300	826,1400	822,2400	59.816.588	6.122
01/11/2022	833,9500	814,4300	826,1400	826,1400	60.100.588	7.360
31/10/2022	826,1400	810,5300	814,4300	826,1400	60.100.588	1.799
27/10/2022	826,1400	810,5300	810,5300	814,4300	59.248.588	3.081
26/10/2022	826,1400	810,5300	810,5300	810,5300	58.964.588	1.846
25/10/2022	810,5300	810,5300	810,5300	810,5300	58.964.588	24.315
24/10/2022	810,5300	810,5300	810,5300	810,5300	58.964.588	3.364
21/10/2022	818,3300	810,5300	818,3300	810,5300	58.964.588	502
20/10/2022	826,1400	814,4300	826,1400	818,3300	59.532.588	974
19/10/2022	826,1400	810,5300	814,4300	826,1400	60.100.588	3.967
18/10/2022	814,4300	810,5300	810,5300	814,4300	59.248.588	807
17/10/2022	826,1400	810,5300	826,1400	810,5300	58.964.588	867
14/10/2022	826,1400	810,5300	810,5300	826,1400	60.100.588	479
13/10/2022	837,8500	810,5300	837,8500	810,5300	58.964.588	2.661
12/10/2022	837,8500	822,2400	822,2400	837,8500	60.952.588	402
11/10/2022	841,7600	810,5300	833,9500	822,2400	59.816.588	35.180
10/10/2022	833,9500	833,9500	833,9500	833,9500	60.668.588	0
07/10/2022	841,7600	826,1400	830,0500	833,9500	60.668.588	8.193
06/10/2022	845,6600	830,0500	845,6600	830,0500	60.384.588	80
05/10/2022	845,6600	845,6600	845,6600	845,6600	61.520.588	0
04/10/2022	857,3700	822,2400	845,6600	845,6600	61.520.588	3.987
03/10/2022	845,6600	845,6600	845,6600	845,6600	61.520.588	3.280
30/09/2022	845,6600	826,1400	833,9500	845,6600	61.520.588	7.156
29/09/2022	865,1800	830,0500	865,1800	833,9500	60.668.588	337
28/09/2022	865,1800	845,6600	853,4700	865,1800	62.940.588	2.469
27/09/2022	884,7000	853,4700	884,7000	853,4700	62.088.588	496
26/09/2022	884,7000	876,8900	876,8900	884,7000	64.360.588	1.710
23/09/2022	880,8000	849,5700	869,0800	876,8900	63.792.588	4.127
22/09/2022	869,0800	849,5700	849,5700	869,0800	63.224.588	878
21/09/2022	853,4700	826,1400	830,0500	849,5700	61.804.588	6.321
20/09/2022	841,7600	810,5300	810,5300	830,0500	60.384.588	10.571
19/09/2022	833,9500	806,6200	806,6200	810,5300	58.964.588	3.524
16/09/2022	828,3700	801,3200	828,3700	806,6200	58.680.588	2.108
15/09/2022	832,2800	808,8500	824,4700	828,3700	60.262.771	753
14/09/2022	824,4700	808,8500	808,8500	824,4700	59.978.771	600
13/09/2022	826,1400	808,8500	826,1400	808,8500	58.842.771	679
12/09/2022	833,9500	806,6200	826,1400	826,1400	60.100.588	55.469
09/09/2022	826,1400	826,1400	826,1400	826,1400	60.100.588	798
08/09/2022	826,1400	822,2400	822,2400	826,1400	60.100.588	1.196
07/09/2022	822,2400	791,0100	794,9100	822,2400	59.816.588	16.827
06/09/2022	794,9100	794,9100	794,9100	794,9100	57.828.588	0
05/09/2022	806,6200	794,9100	806,6200	794,9100	57.828.588	638
02/09/2022	814,4300	791,0100	806,6200	806,6200	58.680.588	31.605
01/09/2022	806,6200	806,6200	806,6200	806,6200	58.680.588	0
31/08/2022	806,6200	791,0100	794,9100	806,6200	58.680.588	6.330
30/08/2022	794,9100	791,0100	791,0100	794,9100	57.828.588	792
29/08/2022	794,9100	791,0100	791,0100	791,0100	57.544.588	2.193
26/08/2022	791,0100	791,0100	791,0100	791,0100	57.544.588	1.007
25/08/2022	791,0100	791,0100	791,0100	791,0100	57.544.588	0
24/08/2022	794,9100	791,0100	794,9100	791,0100	57.544.588	1.394
23/08/2022	814,4300	791,0100	806,6200	794,9100	57.828.588	1.744
22/08/2022	810,5300	794,9100	794,9100	806,6200	58.680.588	21.383
19/08/2022	798,8200	775,3900	798,8200	794,9100	57.828.588	10.370
18/08/2022	798,8200	779,3000	779,3000	798,8200	58.112.588	11.923
17/08/2022	787,1000	779,3000	787,1000	779,3000	56.692.588	1.063
16/08/2022	787,1000	775,3900	775,3900	787,1000	57.260.588	5.631
12/08/2022	775,3900	775,3900	775,3900	775,3900	56.408.588	0
11/08/2022	775,3900	775,3900	775,3900	775,3900	56.408.588	2.856
10/08/2022	779,3000	771,4900	779,3000	775,3900	56.408.588	5.726
09/08/2022	779,3000	775,3900	775,3900	779,3000	56.692.588	11.067
08/08/2022	775,3900	767,5800	775,3900	775,3900	56.408.588	481
05/08/2022	775,3900	775,3900	775,3900	775,3900	56.408.588	0
04/08/2022	779,3000	775,3900	775,3900	775,3900	56.408.588	1.711
03/08/2022	775,9500	775,3900	775,3900	775,3900	56.408.588	403
02/08/2022	807,1900	775,3900	807,1900	775,3900	56.408.588	290
01/08/2022	807,1900	807,1900	807,1900	807,1900	58.721.674	0
29/07/2022	807,1900	779,8600	791,5700	807,1900	58.721.674	8.188
28/07/2022	791,5700	791,5700	791,5700	791,5700	57.585.674	0
27/07/2022	795,4800	779,8600	783,7600	791,5700	57.585.674	958
26/07/2022	783,7600	783,7600	783,7600	783,7600	57.017.674	42
25/07/2022	783,7600	775,9600	775,9600	783,7600	57.017.674	488
22/07/2022	807,1900	807,1900	807,1900	807,1900	58.721.674	0
21/07/2022	807,1900	775,9600	807,1900	807,1900	58.721.674	622
20/07/2022	811,0900	756,4400	811,0900	807,1900	58.721.674	3.603
19/07/2022	811,0900	744,7300	775,9600	811,0900	59.005.674	489
18/07/2022	795,4800	775,9600	795,4800	775,9600	56.449.674	1.142
15/07/2022	795,4800	795,4800	795,4800	795,4800	57.869.674	0
14/07/2022	807,1900	756,4400	775,9600	795,4800	57.869.674	15.271
13/07/2022	775,9600	756,4400	775,9600	775,9600	56.449.674	8.035
12/07/2022	811,0900	764,2500	811,0900	775,9600	56.449.674	1.860
11/07/2022	811,0900	760,3400	811,0900	811,0900	59.005.674	3.114
08/07/2022	818,9000	811,0900	818,9000	811,0900	59.005.674	255.810
07/07/2022	818,9000	818,9000	818,9000	818,9000	59.573.674	0
06/07/2022	818,9000	818,9000	818,9000	818,9000	59.573.674	0
05/07/2022	818,9000	772,0500	772,0500	818,9000	59.573.674	1.502.705
04/07/2022	772,0500	772,0500	772,0500	772,0500	56.165.674	0
01/07/2022	815,0000	772,0500	815,0000	772,0500	56.165.674	1.489
30/06/2022	815,0000	799,3800	799,3800	815,0000	59.289.674	7.443
29/06/2022	815,0000	764,2500	787,6700	799,3800	58.153.674	5.634
28/06/2022	787,6700	783,7600	783,7600	787,6700	57.301.674	413
27/06/2022	815,0000	779,8600	783,7600	783,7600	57.017.674	245.152
24/06/2022	811,0900	783,7600	811,0900	783,7600	57.017.674	1.572
23/06/2022	816,1200	811,0900	816,1200	811,0900	59.005.674	425
22/06/2022	816,1200	816,1200	816,1200	816,1200	59.371.126	0
21/06/2022	816,1200	792,6900	816,1200	816,1200	59.371.126	396
20/06/2022	816,1200	816,1200	816,1200	816,1200	59.371.126	0
17/06/2022	816,1200	816,1200	816,1200	816,1200	59.427.218	0
16/06/2022	816,1200	788,8100	808,3100	816,1200	59.427.218	321
15/06/2022	808,3100	788,8100	788,8100	808,3100	58.859.218	768
14/06/2022	820,0200	788,8100	804,4100	788,8100	57.439.218	1.125
10/06/2022	804,4100	800,5100	800,5100	804,4100	58.575.218	529
09/06/2022	816,1200	800,5100	816,1200	800,5100	58.291.218	590
08/06/2022	816,1200	800,5100	800,5100	816,1200	59.427.218	702
07/06/2022	820,0200	800,5100	820,0200	800,5100	58.291.218	659
06/06/2022	820,0200	816,1200	816,1200	820,0200	59.711.218	539
03/06/2022	816,1200	796,6100	800,5100	816,1200	59.427.218	1.912
02/06/2022	816,1200	800,5100	808,3100	800,5100	58.291.218	810
01/06/2022	820,0200	792,7100	792,7100	808,3100	58.859.218	7.519
31/05/2022	792,7100	781,0100	792,7100	792,7100	57.723.218	1.287
30/05/2022	792,7100	773,2100	781,0100	792,7100	57.723.218	6.674
27/05/2022	788,8100	781,0100	781,0100	781,0100	56.871.218	8.439
26/05/2022	781,0100	765,4100	769,3100	781,0100	56.871.218	3.489
25/05/2022	769,3100	745,9100	761,5100	769,3100	56.019.218	611
24/05/2022	761,5100	742,0100	761,5100	761,5100	55.451.218	8.402
23/05/2022	765,4100	761,5100	765,4100	761,5100	55.451.218	4.223
20/05/2022	792,7100	761,5100	784,9100	765,4100	55.735.218	1.530
19/05/2022	784,9100	781,0100	781,0100	784,9100	57.155.218	1.509
18/05/2022	792,7100	773,2100	773,2100	781,0100	56.871.218	1.794
17/05/2022	812,2200	773,2100	812,2200	773,2100	56.303.218	2.325
16/05/2022	816,1200	777,1100	816,1200	812,2200	59.143.218	1.615
13/05/2022	816,1200	800,5100	800,5100	816,1200	59.427.218	7
12/05/2022	800,5100	784,9100	784,9100	800,5100	58.291.218	1.004
11/05/2022	816,1200	784,9100	816,1200	784,9100	57.155.218	144
10/05/2022	820,0200	784,9100	800,5100	816,1200	59.427.218	1.114
09/05/2022	804,4100	800,5100	804,4100	800,5100	58.291.218	3.235
06/05/2022	804,4100	804,4100	804,4100	804,4100	58.575.218	243
05/05/2022	808,3100	804,4100	808,3100	804,4100	58.575.218	191
04/05/2022	808,3100	808,3100	808,3100	808,3100	58.859.218	0
03/05/2022	808,3100	797,7300	797,7300	808,3100	58.859.218	1.028
29/04/2022	797,7300	797,7300	797,7300	797,7300	58.088.190	0
28/04/2022	817,2300	797,7300	817,2300	797,7300	58.088.190	714
27/04/2022	828,9300	801,6300	828,9300	817,2300	59.508.190	2.200
21/04/2022	828,9300	789,0800	793,2700	828,9300	60.360.190	1.288
20/04/2022	798,2800	793,2700	798,2800	793,2700	57.763.344	405
19/04/2022	829,4900	798,2800	829,4900	798,2800	58.128.795	99
14/04/2022	829,4900	829,4900	829,4900	829,4900	60.400.795	0
13/04/2022	829,4900	829,4900	829,4900	829,4900	60.400.795	0
12/04/2022	829,4900	794,3800	798,1600	829,4900	60.400.795	974
11/04/2022	798,1600	794,2600	794,2600	798,1600	58.119.637	108.652
08/04/2022	825,4600	794,2600	825,4600	794,2600	57.835.637	910
07/04/2022	825,4600	825,4600	825,4600	825,4600	60.107.637	0
06/04/2022	829,2500	798,0500	829,2500	825,4600	60.107.637	3.492
05/04/2022	829,2500	828,9700	828,9700	829,2500	60.383.624	285
04/04/2022	835,6600	831,7600	835,6600	831,7600	60.566.350	86
31/03/2022	839,5600	808,3600	827,8600	835,6600	60.850.350	6.073
30/03/2022	839,5600	808,3600	839,5600	827,8600	60.282.350	3.238
29/03/2022	839,5600	792,7600	823,9600	839,5600	61.134.350	14.715
28/03/2022	823,9600	781,0600	788,8600	823,9600	59.998.350	140.700
24/03/2022	788,8600	781,0600	781,0600	788,8600	57.442.350	468.916
23/03/2022	812,2600	769,3600	812,2600	781,0600	56.874.350	4.274
22/03/2022	812,2600	812,2600	812,2600	812,2600	59.146.350	158
21/03/2022	812,2600	769,3600	777,1600	812,2600	59.146.350	354
18/03/2022	777,1600	777,1600	777,1600	777,1600	56.590.350	750
17/03/2022	777,1600	777,1600	777,1600	777,1600	56.590.350	432
16/03/2022	777,1600	769,3600	769,3600	777,1600	56.590.350	147
15/03/2022	781,0600	769,3600	769,3600	769,3600	56.022.350	796
14/03/2022	773,2600	769,3600	773,2600	769,3600	56.022.350	2.357
11/03/2022	773,2600	773,2600	773,2600	773,2600	56.306.350	888
10/03/2022	792,7600	773,2600	792,7600	773,2600	56.306.350	1.049
09/03/2022	800,5600	769,3600	781,0600	792,7600	57.726.350	1.115
08/03/2022	781,0600	765,4600	777,1600	781,0600	56.874.350	2.711
04/03/2022	796,6600	777,1600	796,6600	777,1600	56.590.350	2.285
03/03/2022	796,6600	777,1600	777,1600	796,6600	58.010.350	302
02/03/2022	804,4600	777,1600	804,4600	777,1600	56.590.350	3.159
01/03/2022	812,2600	804,4600	812,2600	804,4600	58.578.350	3.448
28/02/2022	831,7600	812,2600	831,7600	812,2600	59.146.350	3.212
25/02/2022	831,7600	812,2600	816,1600	831,7600	60.566.350	777
24/02/2022	816,1600	816,1600	816,1600	816,1600	59.430.350	3.099
23/02/2022	831,7600	812,2600	831,7600	831,7600	60.566.350	1.793
22/02/2022	831,7600	820,0600	820,0600	831,7600	60.566.350	1.623
21/02/2022	831,7600	816,1600	831,7600	820,0600	59.714.350	1.230
18/02/2022	831,7600	812,2600	812,2600	831,7600	60.566.350	3.449
17/02/2022	812,2600	812,2600	812,2600	812,2600	59.146.350	2.329
16/02/2022	831,7600	812,2600	831,7600	812,2600	59.146.350	555
15/02/2022	831,7600	808,3600	808,3600	831,7600	60.566.350	413
14/02/2022	808,3600	808,3600	808,3600	808,3600	58.862.350	0
11/02/2022	808,3600	799,4400	804,1800	808,3600	58.862.350	1.044
10/02/2022	808,0800	803,3400	808,0800	804,1800	58.557.807	1.574
09/02/2022	808,0800	808,0800	808,0800	808,0800	58.841.807	589
08/02/2022	808,0800	808,0800	808,0800	808,0800	58.841.807	0
07/02/2022	811,9800	808,0800	811,9800	808,0800	58.841.807	2.580
04/02/2022	811,9800	811,9800	811,9800	811,9800	59.125.807	0
03/02/2022	811,9800	811,9800	811,9800	811,9800	59.125.807	102
02/02/2022	811,9800	811,9800	811,9800	811,9800	59.125.807	0
01/02/2022	825,3600	810,0200	825,3600	811,9800	59.125.807	1.559
31/01/2022	833,1600	825,3600	833,1600	825,3600	60.100.104	5.667
28/01/2022	848,7600	833,1600	848,6500	833,1600	60.668.104	659
27/01/2022	852,5500	813,5500	813,5500	848,6500	61.796.091	41.922
26/01/2022	813,5500	813,5500	813,5500	813,5500	59.240.091	0
25/01/2022	829,7000	802,3900	829,7000	813,5500	59.240.091	1.342
24/01/2022	835,8400	828,0400	828,0400	829,7000	60.416.697	765
21/01/2022	851,4400	828,0400	851,4400	828,0400	60.295.360	4.981
20/01/2022	851,4400	839,7400	839,7400	851,4400	61.999.360	638
19/01/2022	847,5400	831,9400	835,8400	839,7400	61.147.360	3.064
18/01/2022	847,5400	835,8400	835,8400	835,8400	60.863.360	1.000
17/01/2022	835,8400	835,8400	835,8400	835,8400	60.863.360	0
14/01/2022	835,8400	831,9400	831,9400	835,8400	60.863.360	1.042
13/01/2022	835,8400	831,9400	835,8400	831,9400	60.579.360	2.820
12/01/2022	843,6400	835,8400	843,6400	835,8400	60.863.360	2.903
11/01/2022	843,6400	843,6400	843,6400	843,6400	61.431.360	89
10/01/2022	851,4400	843,6400	851,4400	843,6400	61.431.360	1.982
07/01/2022	851,4400	847,5400	847,5400	851,4400	61.999.360	85
05/01/2022	851,4400	847,5400	851,4400	847,5400	61.715.360	265
04/01/2022	851,4400	851,4400	851,4400	851,4400	61.999.360	0
03/01/2022	886,5400	843,6400	886,5400	851,4400	61.999.360	4.405
31/12/2021	890,4400	843,6400	890,4400	886,5400	64.555.360	41.790
30/12/2021	902,1400	851,4400	890,4400	890,4400	64.839.360	17.512
29/12/2021	890,4400	870,9400	870,9400	890,4400	64.839.360	8.140
28/12/2021	882,6400	851,4400	863,1400	870,9400	63.419.360	20.326
27/12/2021	870,9400	851,4400	851,4400	863,1400	62.851.360	34.929
23/12/2021	851,4400	851,4400	851,4400	851,4400	61.999.360	10.400
22/12/2021	851,4400	804,6400	820,2400	851,4400	61.999.360	36.621
21/12/2021	824,1400	800,7400	800,7400	820,2400	59.727.360	45.281
20/12/2021	820,2400	800,7400	820,2400	800,7400	58.307.360	238
17/12/2021	820,2400	796,9900	796,9900	820,2400	55.887.360	18.088
16/12/2021	796,9900	796,9900	796,9900	796,9900	54.303.360	0
15/12/2021	820,2400	796,9900	820,2400	796,9900	54.303.360	330
14/12/2021	820,2400	793,1100	793,1100	820,2400	55.887.360	24.219
13/12/2021	796,9900	773,7400	793,1100	793,1100	54.039.360	77.937
10/12/2021	793,1100	773,7400	793,1100	793,1100	54.039.360	649
09/12/2021	793,1100	785,3700	793,1100	793,1100	54.039.360	4.258
08/12/2021	793,1100	793,1100	793,1100	793,1100	54.039.360	0
07/12/2021	793,1100	785,3700	793,1100	793,1100	54.039.360	29.623
06/12/2021	793,0500	789,2000	789,2000	793,1100	54.039.360	1.850
03/12/2021	796,9900	781,4900	789,2400	789,2400	53.775.360	9.852
02/12/2021	804,7400	781,4900	793,1100	789,2400	53.775.360	4.785
01/12/2021	808,6100	754,3700	808,6100	793,1100	54.039.360	9.450
30/11/2021	812,4900	785,3700	785,3700	808,6100	55.095.360	8.033
29/11/2021	820,2400	785,3700	796,9900	785,3700	53.511.360	2.888
26/11/2021	800,8600	796,9900	800,8600	796,9900	54.303.360	7.372
25/11/2021	800,8600	800,8600	800,8600	800,8600	54.567.360	1.495
24/11/2021	804,7400	800,8600	804,7400	800,8600	54.567.360	1.406
23/11/2021	808,6100	804,7400	804,7400	804,7400	54.831.360	1.398
22/11/2021	816,3600	804,7400	816,3600	804,7400	54.831.360	2.746
19/11/2021	831,8600	816,3600	831,8600	816,3600	55.623.360	152
18/11/2021	831,8600	804,7400	816,3600	831,8600	56.679.360	894
17/11/2021	824,1100	804,7400	824,1100	816,3600	55.623.360	2.564
16/11/2021	824,1100	824,1100	824,1100	824,1100	56.151.360	443
15/11/2021	824,7100	804,7400	824,7100	824,1100	56.151.360	4.472
12/11/2021	832,4600	805,3300	832,4600	824,7100	56.191.966	1.087
11/11/2021	832,4600	832,4600	832,4600	832,4600	56.719.966	0
10/11/2021	844,0800	805,3300	844,0800	832,4600	56.719.966	6.664
09/11/2021	844,0800	801,4600	801,4600	844,0800	57.511.966	669
08/11/2021	801,4600	801,4600	801,4600	801,4600	54.607.966	0
05/11/2021	801,4600	801,4600	801,4600	801,4600	54.607.966	0
04/11/2021	805,3300	797,5900	797,5900	801,4600	54.607.966	2.997
03/11/2021	836,3300	797,5900	836,3300	797,5900	54.343.966	744
02/11/2021	847,9600	836,3300	847,9600	836,3300	56.983.966	196
01/11/2021	847,9600	813,0800	813,0800	847,9600	57.775.966	19
29/10/2021	813,0800	813,0800	813,0800	813,0800	55.399.966	0
27/10/2021	816,9600	813,0800	816,9600	813,0800	55.399.966	9.518
26/10/2021	816,9600	816,9600	816,9600	816,9600	55.663.966	1.302
25/10/2021	816,9600	816,9600	816,9600	816,9600	55.663.966	0
22/10/2021	816,9600	816,9600	816,9600	816,9600	55.663.966	0
21/10/2021	820,8300	816,9600	820,8300	816,9600	55.663.966	1.871
20/10/2021	859,5800	816,9600	832,4600	820,8300	55.927.966	221
19/10/2021	832,4600	828,5800	828,5800	832,4600	56.719.966	549
18/10/2021	836,3300	832,4600	836,3300	832,4600	56.719.966	4.330
15/10/2021	836,3300	836,3300	836,3300	836,3300	56.983.966	201
14/10/2021	851,8300	836,3300	851,8300	836,3300	56.983.966	153
13/10/2021	851,8300	851,8300	851,8300	851,8300	58.039.966	0
12/10/2021	851,8300	840,2100	840,2100	851,8300	58.039.966	10.676
11/10/2021	840,2100	836,3300	836,3300	840,2100	57.247.966	136
08/10/2021	836,3300	836,3300	836,3300	836,3300	56.983.966	0
07/10/2021	847,9600	836,3300	844,0800	836,3300	56.983.966	1.144
06/10/2021	844,0800	844,0800	844,0800	844,0800	57.511.966	0
05/10/2021	882,8300	844,0800	882,8300	844,0800	57.511.966	911
04/10/2021	882,8300	882,8300	882,8300	882,8300	60.151.966	0
30/09/2021	882,8300	836,3300	867,3300	882,8300	60.151.966	31.999
29/09/2021	867,3300	836,3300	851,8300	867,3300	59.095.966	3.059
28/09/2021	867,3300	832,4600	832,4600	851,8300	58.039.966	3.966
27/09/2021	832,4600	832,4600	832,4600	832,4600	56.719.966	0
24/09/2021	832,4600	832,4600	832,4600	832,4600	56.719.966	0
23/09/2021	832,4600	832,4600	832,4600	832,4600	56.719.966	0
22/09/2021	836,3300	832,4600	836,3300	832,4600	56.719.966	892
21/09/2021	836,3300	836,3300	836,3300	836,3300	56.983.966	784
20/09/2021	847,9600	836,3300	847,9600	836,3300	56.983.966	1.976
17/09/2021	851,8300	847,9600	851,8300	847,9600	57.775.966	452
16/09/2021	851,8300	851,8300	851,8300	851,8300	58.039.966	4.000
15/09/2021	851,8300	851,8300	851,8300	851,8300	58.039.966	1.860
14/09/2021	851,8300	851,8300	851,8300	851,8300	58.039.966	210
13/09/2021	851,8300	851,8300	851,8300	851,8300	58.039.966	105
10/09/2021	871,2000	851,8300	851,8300	851,8300	58.039.966	5.140
09/09/2021	851,8300	851,8300	851,8300	851,8300	58.039.966	11.143
08/09/2021	851,8300	851,8300	851,8300	851,8300	58.039.966	4.460
07/09/2021	875,0800	851,8300	875,0800	851,8300	58.039.966	2.796
06/09/2021	875,0800	875,0800	875,0800	875,0800	59.623.966	0
03/09/2021	875,0800	851,8300	859,5800	875,0800	59.623.966	5.205
02/09/2021	859,5800	859,5800	859,5800	859,5800	58.567.966	3.716
01/09/2021	859,5800	855,7000	859,5800	859,5800	58.567.966	6.140
31/08/2021	859,5800	851,8300	851,8300	859,5800	58.567.966	8.080
30/08/2021	886,7000	851,8300	851,8300	851,8300	58.039.966	15.087
27/08/2021	851,8300	851,8300	851,8300	851,8300	58.039.966	1.080
26/08/2021	854,5100	850,6400	852,4300	851,8300	58.039.966	2.072
25/08/2021	856,3000	852,4300	856,3000	852,4300	58.080.572	384
24/08/2021	856,3000	856,3000	856,3000	856,3000	58.344.572	1.382
23/08/2021	856,3000	856,3000	856,3000	856,3000	58.344.572	0
20/08/2021	856,3000	856,3000	856,3000	856,3000	58.344.572	0
19/08/2021	856,3000	856,3000	856,3000	856,3000	58.344.572	0
18/08/2021	887,3000	852,4300	852,4300	856,3000	58.344.572	14.658
17/08/2021	852,4300	852,4300	852,4300	852,4300	58.080.572	3.910
16/08/2021	852,4300	852,4300	852,4300	852,4300	58.080.572	0
13/08/2021	852,4300	852,4300	852,4300	852,4300	58.080.572	0
12/08/2021	867,9200	852,4300	867,9200	852,4300	58.080.572	430
11/08/2021	891,1700	848,5500	852,4300	867,9200	59.136.572	48.139
10/08/2021	864,0500	852,4300	864,0500	852,4300	58.080.572	657
09/08/2021	871,8000	848,5500	871,8000	864,0500	58.872.572	55.750
06/08/2021	871,8000	871,8000	871,8000	871,8000	59.400.572	0
05/08/2021	871,8000	871,8000	871,8000	871,8000	59.400.572	0
04/08/2021	887,3000	844,6800	852,4300	871,8000	59.400.572	28.364
03/08/2021	852,4300	852,4300	852,4300	852,4300	58.080.572	0
02/08/2021	879,5500	852,4300	879,5500	852,4300	58.080.572	18.436
30/07/2021	898,9200	879,5500	898,9200	879,5500	59.928.572	3.760
29/07/2021	902,8000	879,5500	902,8000	898,9200	61.248.572	10.830
28/07/2021	902,8000	891,1700	891,1700	902,8000	61.512.572	8.515
27/07/2021	895,0500	864,0500	864,0500	891,1700	60.720.572	10.560
26/07/2021	864,0500	848,5500	848,5500	864,0500	58.872.572	2.024
23/07/2021	852,4300	813,6800	833,0500	848,5500	57.816.572	16.280
22/07/2021	833,0500	817,5500	821,4300	833,0500	56.760.572	4.861
21/07/2021	852,4300	817,5500	821,4300	821,4300	55.968.572	7.646
20/07/2021	836,9300	821,4300	836,9300	821,4300	55.968.572	21.770
19/07/2021	852,4300	836,9300	852,4300	836,9300	57.024.572	2.409
16/07/2021	852,4300	840,8000	840,8000	852,4300	58.080.572	1.438
15/07/2021	840,8000	840,8000	840,8000	840,8000	57.288.572	507
14/07/2021	840,8000	836,9300	840,8000	840,8000	57.288.572	1.999
13/07/2021	840,8000	840,8000	840,8000	840,8000	57.288.572	0
12/07/2021	840,8000	840,8000	840,8000	840,8000	57.288.572	0
09/07/2021	840,8000	840,8000	840,8000	840,8000	57.288.572	446
08/07/2021	840,8000	840,8000	840,8000	840,8000	57.288.572	0
07/07/2021	840,8000	840,8000	840,8000	840,8000	57.288.572	369
06/07/2021	840,8000	840,8000	840,8000	840,8000	57.288.572	1.793
05/07/2021	852,4300	852,4300	852,4300	852,4300	58.080.572	0
02/07/2021	867,9200	836,9300	852,4300	852,4300	58.080.572	31.481
01/07/2021	864,0500	852,4300	864,0500	852,4300	58.080.572	1.700
30/06/2021	864,0500	836,9300	848,5500	864,0500	58.872.572	39.844
29/06/2021	848,5500	844,6800	844,6800	848,5500	57.816.572	9.940
28/06/2021	856,3000	836,9300	856,3000	844,6800	57.552.572	18.250
25/06/2021	856,3000	856,3000	856,3000	856,3000	58.344.572	80
24/06/2021	856,3000	840,8000	840,8000	856,3000	58.344.572	267.131
23/06/2021	840,8000	840,8000	840,8000	840,8000	57.288.572	0
22/06/2021	860,6700	840,8000	860,6700	840,8000	57.288.572	139.144
18/06/2021	860,6700	855,6000	856,5400	860,6700	62.102.973	4.727
17/06/2021	857,5100	835,5600	835,5600	856,5400	61.805.084	4.981
16/06/2021	853,8500	835,5600	853,8500	835,5600	60.291.016	2.257
15/06/2021	853,8500	853,8500	853,8500	853,8500	61.611.016	0
14/06/2021	853,8500	831,9000	853,8500	853,8500	61.611.016	5.861
11/06/2021	853,8500	835,5600	846,5400	853,8500	61.611.016	2.801
10/06/2021	853,8500	835,5600	853,8500	846,5400	61.083.016	2.398
09/06/2021	853,8500	835,5600	835,5600	853,8500	61.611.016	140
08/06/2021	861,1700	831,9000	850,2000	835,5600	60.291.016	8.042
07/06/2021	854,0700	842,4400	850,4100	850,2000	61.347.016	2.803
04/06/2021	857,7300	850,4100	857,7300	850,4100	61.362.745	302
03/06/2021	857,7300	857,7300	857,7300	857,7300	61.890.745	0
02/06/2021	857,7300	857,7300	857,7300	857,7300	61.890.745	0
01/06/2021	868,7100	857,7300	865,0500	857,7300	61.890.745	28.406
31/05/2021	872,3700	835,7800	872,3700	865,0500	62.418.745	17.279
28/05/2021	872,3700	835,7800	846,7600	872,3700	62.946.745	510
27/05/2021	857,7300	835,7800	846,7600	846,7600	61.098.745	2.691
26/05/2021	846,7600	846,7600	846,7600	846,7600	61.098.745	5.102
25/05/2021	872,3700	843,1000	872,3700	846,7600	61.098.745	3.991
24/05/2021	872,3700	839,4400	846,7600	872,3700	62.946.745	13.088
21/05/2021	872,3700	832,1200	872,3700	846,7600	61.098.745	19.206
20/05/2021	872,3700	857,7300	857,7300	872,3700	62.946.745	1.807
19/05/2021	857,7300	857,7300	857,7300	857,7300	61.890.745	0
18/05/2021	857,7300	843,1000	857,7300	857,7300	61.890.745	4.019
17/05/2021	857,7300	857,7300	857,7300	857,7300	61.890.745	0
14/05/2021	857,7300	835,7800	835,7800	857,7300	61.890.745	4.200
13/05/2021	835,7800	835,7800	835,7800	835,7800	60.306.745	0
12/05/2021	872,3700	835,7800	857,7300	835,7800	60.306.745	58.542
11/05/2021	857,7300	857,7300	857,7300	857,7300	61.890.745	0
10/05/2021	857,7300	832,1200	832,1200	857,7300	61.890.745	4.755
07/05/2021	832,1200	832,1200	832,1200	832,1200	60.042.745	204
06/05/2021	832,1200	818,7700	818,7700	832,1200	60.042.745	289
05/05/2021	851,7000	818,7700	851,7000	818,7700	59.079.423	441
29/04/2021	851,7000	829,7500	829,7500	851,7000	61.455.423	51.435
28/04/2021	829,7500	810,3600	820,0500	829,7500	59.871.423	7.898
27/04/2021	823,7100	805,4200	816,4000	820,0500	59.172.102	6.331
26/04/2021	816,4000	809,0800	812,7400	816,4000	58.908.102	3.852
23/04/2021	820,0500	809,0800	820,0500	812,7400	58.644.102	332.201
22/04/2021	838,3500	820,0500	838,3500	820,0500	59.172.102	2.889
21/04/2021	838,3500	812,7400	812,7400	838,3500	60.492.102	2.000
20/04/2021	812,7400	812,7400	812,7400	812,7400	58.644.102	0
19/04/2021	812,7400	812,7400	812,7400	812,7400	58.644.102	473
16/04/2021	828,1200	806,1700	828,1200	812,7400	58.644.102	1.057
15/04/2021	831,7800	806,1700	809,8300	828,1200	59.754.306	3.594
14/04/2021	809,8300	804,0100	804,0100	809,8300	58.434.306	455
13/04/2021	804,0100	800,3600	804,0100	804,0100	58.014.713	6.419
12/04/2021	825,9700	800,3600	825,9700	804,0100	58.014.713	1.213
09/04/2021	825,9700	811,3300	811,3300	825,9700	59.598.713	2.958
08/04/2021	811,3300	792,6000	792,6000	811,3300	58.542.713	2.767
07/04/2021	792,6000	788,9400	788,9400	792,6000	57.191.256	148
06/04/2021	829,1900	788,9400	829,1900	788,9400	56.927.256	2.938
31/03/2021	829,1900	796,2600	796,2600	829,1900	59.831.256	15.734
30/03/2021	829,1900	785,2800	785,2800	825,5300	59.567.256	35.138
29/03/2021	785,2800	785,2800	785,2800	785,2800	56.663.256	28.362
26/03/2021	785,2800	785,2800	785,2800	785,2800	56.663.256	0
24/03/2021	785,2800	785,2800	785,2800	785,2800	56.663.256	515
23/03/2021	785,2800	777,9700	781,6300	785,2800	56.663.256	1.632
22/03/2021	814,5500	766,9900	814,5500	781,6300	56.399.256	1.330
19/03/2021	814,5500	774,3100	788,9400	814,5500	58.775.256	1.929
18/03/2021	810,9000	785,2800	810,9000	788,9400	56.927.256	16.444
17/03/2021	810,9000	810,9000	810,9000	810,9000	58.511.256	0
16/03/2021	814,5500	803,5800	803,5800	810,9000	58.511.256	1.002
12/03/2021	810,9000	803,5800	810,9000	803,5800	57.983.256	4.901
11/03/2021	844,0400	810,9000	844,0400	810,9000	58.511.256	1.741
10/03/2021	844,0400	814,7700	844,0400	844,0400	60.902.984	108
09/03/2021	844,0400	822,0900	822,0900	844,0400	60.902.984	12.160
08/03/2021	822,0900	822,0900	822,0900	822,0900	59.318.984	0
05/03/2021	822,0900	822,0900	822,0900	822,0900	59.318.984	0
04/03/2021	822,0900	796,4800	796,4800	822,0900	59.318.984	119
03/03/2021	807,4600	796,4800	807,4600	796,4800	57.470.984	1.114
02/03/2021	825,7500	807,4600	825,7500	807,4600	58.262.984	200
01/03/2021	829,4100	825,7500	829,4100	825,7500	59.582.984	792
26/02/2021	829,4100	818,4300	818,4300	829,4100	59.846.984	24.063
25/02/2021	818,4300	818,4300	818,4300	818,4300	59.054.984	60
24/02/2021	827,8100	756,2300	827,8100	818,4300	59.054.984	1.018
23/02/2021	831,4700	827,8100	831,4700	827,8100	59.731.559	1.891
22/02/2021	849,7600	809,5100	820,4900	831,4700	59.995.559	739.281
19/02/2021	827,8100	820,4900	827,8100	820,4900	59.203.559	1.548
18/02/2021	827,8100	820,4900	827,8100	827,8100	59.731.559	1.899
17/02/2021	827,8100	827,8100	827,8100	827,8100	59.731.559	0
16/02/2021	831,4700	827,8100	831,4700	827,8100	59.731.559	7.089
15/02/2021	831,4700	820,4900	820,4900	831,4700	59.995.559	304
12/02/2021	849,7600	820,4900	827,8100	820,4900	59.203.559	3.982
11/02/2021	853,4200	827,8100	853,4200	827,8100	59.731.559	2.919
10/02/2021	853,4200	835,1300	842,4400	853,4200	61.579.559	4.487
09/02/2021	842,4400	838,7800	838,7800	842,4400	60.787.559	77
08/02/2021	860,7400	835,1300	838,7800	838,7800	60.523.559	582
05/02/2021	839,7500	829,0900	839,7500	838,7800	60.523.559	1.156
04/02/2021	854,3900	839,7500	854,3900	839,7500	60.593.491	633
03/02/2021	865,3600	828,7800	865,3600	854,3900	61.649.491	1.307
02/02/2021	869,0200	821,4600	869,0200	865,3600	62.441.491	16.139
01/02/2021	869,0200	869,0200	869,0200	869,0200	62.705.491	0
29/01/2021	872,6800	843,4100	843,4100	869,0200	62.705.491	28.112
28/01/2021	843,4100	843,4100	843,4100	843,4100	60.857.491	0
27/01/2021	861,7100	839,7500	839,7500	843,4100	60.857.491	1.963
26/01/2021	839,7500	839,7500	839,7500	839,7500	60.593.491	1.021
25/01/2021	847,0700	839,7500	847,0700	839,7500	60.593.491	3.998
22/01/2021	847,0700	847,0700	847,0700	847,0700	61.121.491	224
21/01/2021	850,7300	839,7500	839,7500	847,0700	61.121.491	4.009
20/01/2021	839,7500	832,4400	832,4400	839,7500	60.593.491	1.980
19/01/2021	832,4400	832,4400	832,4400	832,4400	60.065.491	1.362
18/01/2021	861,7100	828,7800	828,7800	832,4400	60.065.491	6.110
15/01/2021	847,0700	810,4800	847,0700	828,7800	59.801.491	1.892
14/01/2021	847,0700	821,4600	821,4600	847,0700	61.121.491	504
13/01/2021	843,4100	821,4600	843,4100	821,4600	59.273.491	612
12/01/2021	847,0700	843,4100	847,0700	843,4100	60.857.491	591
11/01/2021	880,0000	832,4400	843,4100	847,0700	61.121.491	7.173
08/01/2021	843,4100	843,4100	843,4100	843,4100	60.857.491	0
07/01/2021	847,0700	843,4100	847,0700	843,4100	60.857.491	1.537
05/01/2021	901,9500	828,7800	901,9500	847,0700	61.121.491	7.906
04/01/2021	901,9500	865,3600	865,3600	901,9500	65.081.491	860
31/12/2020	962,9600	842,2200	908,0800	865,3600	62.441.491	15.949
30/12/2020	908,0800	838,1000	838,1000	908,0800	65.523.831	17.807
29/12/2020	841,7500	816,1400	816,1400	838,1000	60.473.942	4.591
28/12/2020	827,1200	790,4300	806,9500	816,1400	58.889.942	15.584
23/12/2020	806,9500	806,9500	806,9500	806,9500	58.226.663	0
22/12/2020	806,9500	799,4000	799,4000	806,9500	58.226.663	273
21/12/2020	803,0600	799,4000	802,8200	799,4000	57.681.719	88.624
18/12/2020	802,8200	802,8200	802,8200	802,8200	57.928.774	0
17/12/2020	828,4300	795,5100	813,8000	802,8200	57.928.774	5.846
16/12/2020	813,8000	802,3900	806,0500	813,8000	58.720.774	2.788
15/12/2020	824,3400	806,0500	824,3400	806,0500	58.161.317	2.164
14/12/2020	824,3400	795,0700	795,0700	824,3400	59.481.317	3.618
11/12/2020	817,0200	795,0700	806,0500	795,0700	57.369.317	10.276
10/12/2020	817,0200	806,0500	817,0200	806,0500	58.161.317	48
09/12/2020	817,0200	806,0500	817,0200	817,0200	58.953.317	2.186
08/12/2020	817,0200	813,3600	813,3600	817,0200	58.953.317	39
07/12/2020	820,6800	806,0500	820,6800	813,3600	58.689.317	5.529
04/12/2020	824,3400	787,7500	809,7000	798,7300	57.633.317	4.910
03/12/2020	809,7000	784,0900	784,0900	809,7000	58.425.317	720
02/12/2020	817,0200	784,0900	795,0700	784,0900	56.577.317	4.152
01/12/2020	813,3600	795,0700	813,3600	795,0700	57.369.317	1.036
30/11/2020	824,3400	806,0500	806,0500	813,3600	58.689.317	5.866
27/11/2020	842,6300	784,0900	842,6300	806,0500	58.161.317	2.720
26/11/2020	842,6300	780,4400	780,4400	842,6300	60.801.317	2.131
25/11/2020	780,4400	751,1700	765,8000	780,4400	56.313.317	3.382
24/11/2020	765,8000	765,8000	765,8000	765,8000	55.257.317	0
23/11/2020	773,1200	725,5500	725,5500	765,8000	55.257.317	6.648
20/11/2020	725,5500	714,5800	715,0500	725,5500	52.353.317	5.473
19/11/2020	722,3700	711,3900	722,3700	715,0500	51.595.206	2.485
18/11/2020	722,3700	707,7300	707,7300	722,3700	52.123.206	4.039
17/11/2020	715,0500	700,4100	715,0500	707,7300	51.067.206	7.126
16/11/2020	711,3900	689,4400	711,3900	689,4400	49.747.206	1.441
13/11/2020	711,3900	683,8400	683,8400	711,3900	51.331.206	975
12/11/2020	694,8200	683,8400	694,8200	683,8400	49.343.342	1.582
11/11/2020	713,1100	680,1800	683,8400	694,8200	50.135.342	9.157
10/11/2020	716,7700	680,1800	716,7700	683,8400	49.343.342	1.410
09/11/2020	720,4300	687,5000	720,4300	716,7700	51.719.342	480
06/11/2020	720,4300	680,1800	685,7300	720,4300	51.983.342	2.301
05/11/2020	725,9800	685,7300	725,9800	685,7300	49.479.697	308
04/11/2020	725,9800	725,9800	725,9800	725,9800	52.383.697	0
03/11/2020	729,6300	682,0700	729,6300	725,9800	52.383.697	176
02/11/2020	729,6300	721,4000	721,4000	729,6300	52.647.697	121
30/10/2020	721,4000	688,4700	688,4700	721,4000	52.053.274	10.474
29/10/2020	728,7100	688,4700	728,7100	688,4700	0	0
27/10/2020	728,7100	684,8100	684,8100	728,7100	0	0
26/10/2020	736,0300	681,1500	736,0300	684,8100	0	0
23/10/2020	736,0300	736,0300	736,0300	736,0300	53.109.274	0
22/10/2020	740,4400	729,4600	740,4400	736,0300	53.109.274	13.736
21/10/2020	740,4400	656,2900	714,8300	740,4400	53.427.478	6.626
20/10/2020	714,8300	674,5800	714,8300	714,8300	51.579.478	112
19/10/2020	715,8000	714,8300	714,8300	714,8300	51.579.478	1.818
16/10/2020	744,1000	714,8300	718,4900	714,8300	51.579.478	249
15/10/2020	722,1500	718,4900	722,1500	718,4900	51.843.478	692
14/10/2020	722,1500	722,1500	722,1500	722,1500	52.107.478	69
13/10/2020	744,1000	718,4900	718,4900	722,1500	52.107.478	986
12/10/2020	729,4600	718,4900	729,4600	718,4900	51.843.478	2.070
09/10/2020	751,4200	729,4600	733,1200	729,4600	52.635.478	1.469
08/10/2020	747,7600	729,4600	747,7600	733,1200	52.899.478	623
07/10/2020	747,7600	747,7400	747,7400	747,7600	53.955.478	636
06/10/2020	751,4200	729,4300	747,8200	747,7400	53.954.333	8.714
05/10/2020	747,8200	729,5300	729,5300	747,8200	53.960.057	5.710
02/10/2020	733,1900	729,5300	733,1900	729,5300	52.640.057	5.162
30/09/2020	762,4600	733,1900	736,8500	733,1900	52.904.057	2.959
29/09/2020	766,3300	736,8500	766,3300	736,8500	53.168.057	916
28/09/2020	766,3300	740,7200	740,7200	766,3300	55.295.785	3.495
25/09/2020	740,7200	740,7200	740,7200	740,7200	53.447.785	0
24/09/2020	740,7200	740,7200	740,7200	740,7200	53.447.785	0
23/09/2020	740,7200	740,7200	740,7200	740,7200	53.447.785	0
22/09/2020	751,7000	740,7200	751,7000	740,7200	53.447.785	225
21/09/2020	751,7000	751,7000	751,7000	751,7000	54.239.785	0
18/09/2020	751,7000	737,0600	737,0600	751,7000	54.239.785	286
17/09/2020	737,0600	737,0600	737,0600	737,0600	53.183.785	0
16/09/2020	740,9500	737,0600	740,9500	737,0600	50.045.099	1.929
15/09/2020	740,9500	737,0600	737,0600	740,9500	50.309.099	402
14/09/2020	737,1500	733,2600	737,1500	737,0600	50.045.099	2.809
11/09/2020	737,1500	737,1500	737,1500	737,1500	50.050.823	180
10/09/2020	744,9200	737,1500	738,9700	737,1500	50.050.823	2.794
09/09/2020	742,8600	738,9700	742,8600	738,9700	50.174.592	1.818
08/09/2020	750,6400	742,8600	750,6400	742,8600	50.438.592	1.349
07/09/2020	750,6400	750,6400	750,6400	750,6400	50.966.592	0
04/09/2020	750,6400	750,6400	750,6400	750,6400	50.966.592	0
03/09/2020	773,9600	750,6400	773,9600	750,6400	50.966.592	121
02/09/2020	773,9600	762,3000	766,1900	773,9600	52.550.592	939
01/09/2020	766,1900	766,1900	766,1900	766,1900	52.022.592	11.040
31/08/2020	777,8500	750,6400	766,1900	766,1900	52.022.592	7.154
28/08/2020	766,1900	766,1900	766,1900	766,1900	52.022.592	16
27/08/2020	770,0800	766,1900	770,0800	766,1900	52.022.592	62
26/08/2020	770,0800	770,0800	770,0800	770,0800	52.286.592	53
25/08/2020	770,0800	746,7500	747,5100	770,0800	52.286.592	675
24/08/2020	747,5100	747,5100	747,5100	747,5100	50.754.112	0
21/08/2020	747,5100	743,6200	743,6200	747,5100	50.754.112	377
20/08/2020	743,6200	743,6200	743,6200	743,6200	50.490.112	0
19/08/2020	743,6200	743,6200	743,6200	743,6200	50.490.112	0
18/08/2020	743,6200	743,6200	743,6200	743,6200	50.490.112	0
17/08/2020	743,6200	743,6200	743,6200	743,6200	50.490.112	0
14/08/2020	755,2800	743,6200	755,2800	743,6200	50.490.112	1.175
13/08/2020	755,2800	755,2800	755,2800	755,2800	51.282.112	0
12/08/2020	755,2800	755,2800	755,2800	755,2800	51.282.112	1.694
11/08/2020	770,8300	751,3900	770,8300	755,2800	51.282.112	658
10/08/2020	790,2800	735,8400	790,2800	770,8300	52.338.112	9.920
07/08/2020	790,2800	790,2800	790,2800	790,2800	53.658.112	0
06/08/2020	790,2800	782,5000	782,5000	790,2800	53.658.112	54
05/08/2020	782,5000	782,5000	782,5000	782,5000	53.130.112	196
04/08/2020	790,2800	774,7200	790,2800	782,5000	53.130.112	1.813
03/08/2020	790,2800	790,2800	790,2800	790,2800	53.658.112	0
31/07/2020	790,2800	763,0600	763,0600	790,2800	53.658.112	3.366
30/07/2020	763,0600	763,0600	763,0600	763,0600	51.810.112	291
29/07/2020	794,1600	763,0600	794,1600	763,0600	51.810.112	186
28/07/2020	794,1600	759,9400	763,8300	794,1600	53.922.112	1.512
27/07/2020	763,8300	763,8300	763,8300	763,8300	51.862.699	0
24/07/2020	763,8300	759,9400	759,9400	763,8300	51.862.699	139
23/07/2020	759,9400	759,9400	759,9400	759,9400	51.598.699	0
22/07/2020	763,8300	759,9400	763,8300	759,9400	51.598.699	83
21/07/2020	763,8300	763,8300	763,8300	763,8300	51.862.699	0
20/07/2020	771,6100	759,9400	771,6100	763,8300	51.862.699	2.063
17/07/2020	775,5000	771,6100	775,5000	771,6100	52.390.699	5.332
16/07/2020	794,9400	775,5000	794,9400	775,5000	52.654.699	1.564
15/07/2020	794,9400	779,3900	779,3900	794,9400	53.974.699	3.040
14/07/2020	779,3900	779,3900	779,3900	779,3900	52.918.699	0
13/07/2020	787,1600	779,3900	787,1600	779,3900	52.918.699	559
10/07/2020	794,9500	787,1500	794,9500	787,1600	53.446.699	1.353
09/07/2020	794,9400	787,1600	794,9400	794,9400	53.974.699	3.356
08/07/2020	794,9400	787,1600	794,9400	794,9400	53.974.699	3.275
07/07/2020	798,8300	794,9400	794,9400	794,9400	53.974.699	3.078
06/07/2020	794,9400	794,9400	794,9400	794,9400	53.974.699	0
03/07/2020	810,4900	794,9400	810,4900	794,9400	53.974.699	1.731
02/07/2020	849,3700	791,0500	849,3700	810,4900	55.030.699	12.483
01/07/2020	849,3700	849,3700	849,3700	849,3700	57.670.699	0
30/06/2020	849,3700	826,0400	849,3700	849,3700	57.670.699	4.026
29/06/2020	849,3700	829,9300	829,9300	849,3700	57.670.699	408
26/06/2020	837,7100	829,9300	829,9300	829,9300	56.350.699	13.717
25/06/2020	853,2600	829,9300	853,2600	829,9300	56.350.699	3.123
24/06/2020	876,5900	853,2600	876,5900	853,2600	57.934.699	2.059
23/06/2020	888,2600	814,3800	814,3800	876,5900	59.518.699	16.597
22/06/2020	814,3800	814,3800	814,3800	814,3800	55.294.699	2.101
19/06/2020	794,9400	794,9400	794,9400	794,9400	53.974.699	0
18/06/2020	794,9400	794,9400	794,9400	794,9400	53.974.699	0
17/06/2020	794,9400	794,9400	794,9400	794,9400	53.974.699	0
16/06/2020	794,9400	794,9400	794,9400	794,9400	53.974.699	0
15/06/2020	794,9400	794,9400	794,9400	794,9400	53.974.699	0
12/06/2020	794,9400	791,0500	791,0500	794,9400	53.974.699	346
11/06/2020	814,3800	791,0500	814,3800	791,0500	53.710.699	1.720
10/06/2020	814,3800	814,3800	814,3800	814,3800	55.294.699	0
09/06/2020	814,3800	787,1600	814,3800	814,3800	55.294.699	2.626
05/06/2020	814,3800	787,1600	787,1600	814,3800	55.294.699	126
04/06/2020	787,1600	783,2700	783,2700	787,1600	53.446.699	1.775
03/06/2020	806,6000	783,2700	806,6000	783,2700	53.182.699	93
02/06/2020	806,6000	806,6000	806,6000	806,6000	54.766.699	0
01/06/2020	850,9100	806,6000	850,9100	806,6000	54.766.699	1.751
29/05/2020	850,9100	784,8100	815,9100	850,9100	57.774.806	34.840
28/05/2020	815,9100	799,3300	803,4600	815,9100	55.398.806	3.268
27/05/2020	803,4600	803,4600	803,4600	803,4600	54.553.153	0
26/05/2020	803,4600	803,4600	803,4600	803,4600	54.553.153	0
25/05/2020	803,4600	803,4600	803,4600	803,4600	54.553.153	760
22/05/2020	803,4600	803,4600	803,4600	803,4600	54.553.153	0
21/05/2020	803,5800	796,8700	796,8700	803,4600	54.553.153	21
20/05/2020	796,8700	796,5000	796,5000	796,8700	54.105.874	6.665
19/05/2020	796,5000	761,5000	777,0600	796,5000	54.080.457	3.949
18/05/2020	777,0600	757,6100	757,6100	777,0600	52.760.457	37
15/05/2020	757,6100	757,6100	757,6100	757,6100	51.440.457	896
14/05/2020	757,6100	757,6100	757,6100	757,6100	51.440.457	13.126
13/05/2020	798,0500	757,6100	798,0500	757,6100	51.440.457	2.481
12/05/2020	825,2600	798,0500	825,2600	798,0500	54.185.630	1.999
11/05/2020	825,2600	825,2600	825,2600	825,2600	56.033.630	0
08/05/2020	825,2600	759,1600	759,1600	825,2600	56.033.630	11.077
07/05/2020	759,1600	751,3900	759,1600	759,1600	51.545.630	4.758
06/05/2020	778,6000	751,3900	778,6000	759,1600	51.545.630	2.269
05/05/2020	813,6000	778,6000	805,8200	778,6000	52.865.630	14.877
04/05/2020	840,8200	805,8200	840,8200	805,8200	54.713.630	661
30/04/2020	840,8200	801,9300	817,4900	840,8200	57.089.630	14.947
29/04/2020	817,4900	817,4900	817,4900	817,4900	55.505.630	0
28/04/2020	848,5900	801,9300	801,9300	817,4900	55.505.630	67
27/04/2020	852,4800	801,9300	801,9300	801,9300	54.449.630	1.718
24/04/2020	801,9300	801,9300	801,9300	801,9300	54.449.630	0
23/04/2020	801,9300	801,9300	801,9300	801,9300	54.449.630	0
22/04/2020	836,9300	798,0500	836,9300	801,9300	54.449.630	1.815
16/04/2020	836,9300	801,9300	805,8200	836,9300	56.825.630	1.720
15/04/2020	805,8200	795,1600	795,1600	805,8200	54.713.630	1.814
14/04/2020	810,7100	791,2700	810,7100	795,1600	53.989.409	700
09/04/2020	819,1100	784,1100	784,1100	810,7100	55.045.409	12.076
08/04/2020	807,6000	784,1100	807,6000	784,1100	53.239.770	3.292
07/04/2020	838,7000	799,8200	838,7000	807,6000	54.834.073	1.148
06/04/2020	854,2500	795,9300	795,9300	838,7000	56.946.073	4.194
03/04/2020	795,9300	795,9300	795,9300	795,9300	54.042.073	0
02/04/2020	873,5600	795,9300	873,5600	795,9300	54.042.073	2.170
31/03/2020	873,5600	795,8000	830,7900	873,5600	59.312.915	39.418
30/03/2020	834,6800	811,3500	811,3500	830,7900	56.408.915	11.283
27/03/2020	819,1300	760,8000	819,1300	811,3500	55.088.915	5.849
26/03/2020	819,1300	768,5800	803,5700	819,1300	55.616.915	602
24/03/2020	838,5700	725,8100	780,2400	803,5700	54.560.915	7.757
23/03/2020	780,2400	772,4700	772,4700	780,2400	52.976.915	18
20/03/2020	780,2400	772,4700	780,2400	772,4700	52.448.915	1.404
19/03/2020	823,0100	780,2400	823,0100	780,2400	52.976.915	2.058
18/03/2020	854,1200	799,6800	854,1200	823,0100	55.880.915	4.100
17/03/2020	854,1200	718,0300	788,0200	854,1200	57.992.915	2.990
16/03/2020	788,0200	717,9800	787,9700	788,0200	53.504.915	73
13/03/2020	799,6300	780,1900	780,1900	787,9700	53.501.481	5.567
12/03/2020	857,9600	780,1900	857,9600	780,1900	52.973.481	3.743
11/03/2020	896,8400	815,1900	896,8400	857,9600	58.253.481	2.935
10/03/2020	908,5000	787,9700	865,7300	896,8400	60.893.481	5.995
09/03/2020	912,3900	811,3000	892,9500	865,7300	58.781.481	19.781
06/03/2020	947,3800	892,9500	908,5000	892,9500	60.629.481	8.271
05/03/2020	931,8300	904,6100	931,8300	908,5000	61.685.481	21.942
04/03/2020	939,6100	927,9400	935,7200	931,8300	63.269.481	35.339
03/03/2020	955,1600	935,7200	955,1600	935,7200	63.533.481	675
28/02/2020	955,1600	900,7300	947,3800	955,1600	64.853.481	25.418
27/02/2020	951,2700	896,8400	927,9400	947,3800	64.325.481	2.264
26/02/2020	927,9400	908,5000	927,9400	927,9400	63.005.481	652
25/02/2020	931,8300	896,3400	931,3300	927,9400	63.005.481	11.347
24/02/2020	954,6600	931,3300	950,7700	931,3300	63.235.591	16.940
21/02/2020	962,4400	950,7700	954,6600	950,7700	64.555.591	3.224
20/02/2020	954,6600	946,8900	946,8900	954,6600	64.819.591	3.025
19/02/2020	954,6600	943,0000	943,0000	946,8900	64.291.591	1.232
18/02/2020	943,0000	943,0000	943,0000	943,0000	64.027.591	982
17/02/2020	943,0000	943,0000	943,0000	943,0000	64.027.591	550
14/02/2020	974,1000	943,0000	950,7700	943,0000	64.027.591	4.930
13/02/2020	974,1000	939,1100	943,0000	950,7700	64.555.591	14.960
12/02/2020	989,6600	943,0000	989,6600	943,0000	64.027.591	339
11/02/2020	989,6600	954,6600	958,5500	989,6600	67.195.591	9.760
10/02/2020	962,4400	958,5500	958,5500	958,5500	65.083.591	3.548
07/02/2020	974,1000	954,6600	974,1000	958,5500	65.083.591	4.997
06/02/2020	981,6100	962,4400	977,7200	974,1000	66.139.591	12.984
05/02/2020	981,4900	977,6000	981,4900	977,7200	66.384.996	2.161
04/02/2020	997,0400	977,6000	985,3800	981,4900	66.640.983	3.537
03/02/2020	1.000,9300	985,3800	1.000,9300	985,3800	66.904.983	3.255
31/01/2020	1.008,7000	977,1000	980,9900	1.000,9300	67.960.983	22.368
30/01/2020	992,6500	980,9900	980,9900	980,9900	66.607.094	2.876
29/01/2020	996,5400	980,9900	996,5400	980,9900	66.607.094	2.789
28/01/2020	1.000,9300	984,8800	1.000,9300	996,5400	67.663.094	4.654
27/01/2020	1.016,4800	989,2600	993,1500	1.000,9300	67.960.983	7.157
24/01/2020	1.012,5900	993,1500	997,0400	993,1500	67.432.983	3.287
23/01/2020	1.012,5900	997,0400	1.012,5900	997,0400	67.696.983	194
22/01/2020	1.016,4800	1.012,5900	1.016,4800	1.012,5900	68.752.983	48
21/01/2020	1.016,4800	993,1500	993,1500	1.016,4800	69.016.983	1.736
20/01/2020	1.020,3700	993,1500	1.020,3700	993,1500	67.432.983	808
17/01/2020	1.020,3700	1.020,3700	1.020,3700	1.020,3700	69.280.983	0
16/01/2020	1.024,2600	997,0400	1.012,5900	1.020,3700	0	1.266
15/01/2020	1.016,4800	981,4900	981,4900	1.012,5900	68.752.983	5.538
14/01/2020	981,4900	977,6000	977,6000	981,4900	66.640.983	124
13/01/2020	1.016,4800	977,6000	1.016,4800	977,6000	66.376.983	2.428
10/01/2020	1.016,4800	977,6000	993,1500	1.016,4800	69.016.983	3.791
09/01/2020	1.000,9300	989,2600	1.000,9300	993,1500	67.432.983	7.185
08/01/2020	1.016,4800	1.000,9300	1.000,9300	1.000,9300	67.960.983	1.038
07/01/2020	1.000,9300	1.000,9300	1.000,9300	1.000,9300	67.960.983	380
03/01/2020	1.016,4800	990,0500	997,8300	1.000,9300	67.960.983	3.639
02/01/2020	997,8300	993,9400	997,0400	997,8300	67.750.636	3.148
31/12/2019	1.028,1500	993,1500	1.028,1500	997,0400	67.696.983	7.951
30/12/2019	1.032,0300	993,1500	1.032,0300	1.028,1500	69.808.983	1.507
27/12/2019	1.032,0300	989,2600	989,2600	1.032,0300	70.072.983	2.637
23/12/2019	989,2600	989,2600	989,2600	989,2600	67.168.983	0
20/12/2019	989,2600	985,3800	985,3800	989,2600	67.168.983	363
19/12/2019	997,0400	977,6000	977,6000	985,3800	66.904.983	3.227
18/12/2019	1.024,0100	969,5800	1.000,6900	977,6000	66.376.983	13.386
17/12/2019	1.000,6900	996,8000	996,8000	1.000,6900	67.944.520	1.658
16/12/2019	1.000,6900	996,8000	1.000,6900	996,8000	67.680.520	187
13/12/2019	1.000,6900	996,8000	996,8000	1.000,6900	67.944.520	1.850
12/12/2019	1.000,6900	996,8000	1.000,6900	996,8000	67.680.520	8.651
11/12/2019	1.000,6900	996,8000	1.000,6900	1.000,6900	67.944.520	6.427
10/12/2019	1.000,6900	996,8000	996,8000	1.000,6900	67.944.520	1.436
09/12/2019	1.012,3500	996,8000	996,8000	996,8000	67.680.520	2.056
06/12/2019	996,8000	992,9100	992,9100	996,8000	67.680.520	904
05/12/2019	992,9100	992,9100	992,9100	992,9100	67.416.520	0
04/12/2019	996,8000	992,9100	992,9100	992,9100	67.416.520	3.736
03/12/2019	1.031,7900	992,9100	1.031,7900	992,9100	67.416.520	12.559
02/12/2019	1.041,5100	996,8000	1.041,5100	1.031,7900	70.056.520	1.294
29/11/2019	1.041,5100	972,0600	1.019,3400	1.041,5100	69.793.707	65.315
28/11/2019	1.019,3400	975,2300	975,2300	1.019,3400	68.307.818	2.344
27/11/2019	1.018,5600	975,2300	1.018,5600	975,2300	65.351.797	1.550
26/11/2019	1.018,5600	975,2300	975,2300	1.018,5600	68.255.797	3.239
25/11/2019	987,0500	971,2900	987,0500	975,2300	65.351.797	6.223
22/11/2019	990,9800	983,1100	990,9800	987,0500	66.143.797	1.232
21/11/2019	990,9800	983,1100	983,1100	990,9800	66.407.797	478
20/11/2019	990,9800	979,1700	987,0500	983,1100	65.879.797	3.660
19/11/2019	1.010,6800	979,1700	1.010,6800	987,0500	66.143.797	4.319
18/11/2019	1.010,6800	959,4700	990,9800	1.010,6800	67.727.797	24.391
15/11/2019	1.010,6800	990,9800	1.010,6800	990,9800	66.407.797	8.830
14/11/2019	1.010,6800	1.010,6800	1.010,6800	1.010,6800	67.727.797	12
13/11/2019	1.012,2400	1.010,6800	1.012,2400	1.010,6800	67.727.797	66
12/11/2019	1.012,2400	992,5400	994,8700	1.012,2400	67.831.840	787
11/11/2019	1.026,3800	986,9900	1.006,6900	994,8700	66.667.903	2.009
08/11/2019	1.018,5000	983,0500	990,9300	1.006,6900	67.459.903	4.474
07/11/2019	990,9300	990,9300	990,9300	990,9300	66.403.903	0
06/11/2019	990,9300	983,0500	990,9300	990,9300	66.403.903	550
05/11/2019	996,4200	979,1100	996,4200	990,9300	66.403.903	7.050
04/11/2019	996,4200	996,4200	996,4200	996,4200	66.771.946	0
01/11/2019	1.055,5100	996,4200	1.055,5100	996,4200	66.771.946	2.575
31/10/2019	1.055,5100	1.034,9300	1.054,6300	1.055,5100	70.731.946	7.206
30/10/2019	1.064,4800	1.014,4700	1.022,3500	1.054,6300	70.672.640	10.946
29/10/2019	1.053,8700	1.022,3500	1.034,1700	1.022,3500	68.509.806	7.050
25/10/2019	1.044,0200	1.034,1700	1.034,1700	1.034,1700	69.301.806	903
24/10/2019	1.044,0200	1.026,2900	1.026,2900	1.034,1700	69.301.806	1.601
23/10/2019	1.032,6200	1.012,9200	1.032,6200	1.026,2900	68.773.806	1.768
22/10/2019	1.062,1700	997,1600	1.014,9200	1.032,6200	69.197.764	11.946
21/10/2019	1.014,9200	1.011,4300	1.011,4300	1.014,9200	68.011.711	181
18/10/2019	1.015,3700	1.011,4300	1.011,4300	1.011,4300	67.777.615	4.308
17/10/2019	1.027,1800	1.007,4900	1.011,4300	1.011,4300	67.777.615	2.554
16/10/2019	1.030,2900	1.011,4300	1.030,2900	1.011,4300	67.777.615	2.509
15/10/2019	1.049,9900	1.030,2900	1.049,9900	1.030,2900	69.041.700	2.226
14/10/2019	1.059,8400	1.014,5300	1.014,5300	1.049,9900	70.361.700	1.475
11/10/2019	1.014,5300	1.014,5300	1.014,5300	1.014,5300	67.985.700	98
10/10/2019	1.018,4700	1.014,5300	1.014,5300	1.014,5300	67.985.700	3.569
09/10/2019	1.049,9900	1.010,5900	1.018,4700	1.014,5300	67.985.700	7.956
08/10/2019	1.026,3500	1.018,4700	1.018,8500	1.018,4700	68.249.700	3.844
07/10/2019	1.079,9100	1.018,8500	1.079,9100	1.018,8500	68.275.117	3.108
04/10/2019	1.084,1700	1.026,7200	1.030,9900	1.079,9100	72.367.117	3.909
03/10/2019	1.054,6300	1.023,1100	1.023,1100	1.030,9900	69.088.640	8.206
02/10/2019	1.084,1700	1.023,1100	1.084,1700	1.023,1100	68.560.640	5.931
30/09/2019	1.084,1700	1.014,4700	1.034,1700	1.084,1700	72.652.640	80.524
27/09/2019	1.034,1700	998,7100	1.030,2300	1.034,1700	69.301.806	2.445
26/09/2019	1.050,3800	994,7800	1.003,1000	1.030,2300	69.037.806	11.073
25/09/2019	1.010,5300	1.002,3200	1.008,2000	1.003,1000	67.219.711	9.975
24/09/2019	1.026,1800	1.008,9800	1.026,1800	1.008,9800	67.613.764	16.309
23/09/2019	1.061,6300	1.018,3000	1.041,9300	1.026,1800	68.766.020	13.293
20/09/2019	1.041,9300	1.018,3000	1.022,2400	1.041,9300	69.822.020	11.298
19/09/2019	1.030,1200	1.018,3000	1.018,3000	1.022,2400	68.502.020	14.424
18/09/2019	1.021,6500	1.002,7100	1.021,6500	1.018,3000	68.238.020	21.286
17/09/2019	1.031,2000	1.002,1300	1.009,9500	1.021,6500	68.463.050	33.836
16/09/2019	1.020,9400	1.005,6200	1.020,9400	1.009,9500	0	21.528
13/09/2019	1.032,7600	1.013,0600	1.032,7600	1.020,9400	68.414.922	15.961
12/09/2019	1.052,4500	1.020,9400	1.052,4500	1.032,7600	69.206.922	17.652
11/09/2019	1.072,9100	1.025,6300	1.033,5100	1.052,4500	70.526.922	12.230
10/09/2019	1.043,9900	1.033,5100	1.043,9900	1.033,5100	69.257.756	16.617
09/09/2019	1.103,2100	1.043,9900	1.103,2100	1.043,9900	69.960.043	21.694
06/09/2019	1.103,2100	1.053,9700	1.053,9700	1.103,2100	73.928.516	10.396
05/09/2019	1.104,3500	1.053,9700	1.104,3500	1.053,9700	70.628.516	3.568
04/09/2019	1.104,3500	1.055,1100	1.074,8100	1.104,3500	74.004.766	10.464
03/09/2019	1.085,0400	1.065,3400	1.065,3400	1.074,8100	72.024.766	24.143
02/09/2019	1.123,6600	1.064,3300	1.123,6600	1.065,3400	71.390.777	14.034
30/08/2019	1.123,6600	1.074,4200	1.094,1200	1.123,6600	75.298.755	18.828
29/08/2019	1.094,1200	1.054,7200	1.054,7200	1.094,1200	73.318.755	6.712
28/08/2019	1.064,5700	1.054,7200	1.064,5700	1.054,7200	70.678.755	13.531
27/08/2019	1.064,5700	1.045,4000	1.046,1800	1.064,5700	71.338.755	18.591
26/08/2019	1.075,7300	1.036,3300	1.046,1800	1.056,0300	70.766.521	17.462
23/08/2019	1.046,1800	1.046,1800	1.046,1800	1.046,1800	70.106.521	4.881
22/08/2019	1.056,0300	1.046,1800	1.046,1800	1.046,1800	70.106.521	7.713
21/08/2019	1.070,5400	1.046,1800	1.070,5400	1.046,1800	70.106.521	16.434
20/08/2019	1.080,3800	1.060,6900	1.080,3800	1.070,5400	71.738.649	6.973
19/08/2019	1.080,3800	1.050,8400	1.060,6900	1.080,3800	72.398.649	6.821
16/08/2019	1.060,6900	1.060,6900	1.060,6900	1.060,6900	71.078.649	0
14/08/2019	1.060,6900	1.060,6900	1.060,6900	1.060,6900	71.078.649	96
13/08/2019	1.080,3800	1.060,6900	1.080,3800	1.060,6900	71.078.649	197
12/08/2019	1.080,3800	1.060,6900	1.060,6900	1.080,3800	72.398.649	1.553
09/08/2019	1.060,6900	1.060,6900	1.060,6900	1.060,6900	71.078.649	0
08/08/2019	1.080,3800	1.060,6900	1.080,3800	1.060,6900	71.078.649	45
07/08/2019	1.080,3800	1.070,5400	1.070,5400	1.080,3800	72.398.649	1.040
06/08/2019	1.076,1100	1.066,2700	1.076,1100	1.070,5400	71.738.649	2.780
05/08/2019	1.076,1100	1.066,2700	1.066,2700	1.076,1100	72.112.532	104
02/08/2019	1.097,3700	1.066,2700	1.097,3700	1.066,2700	71.452.532	845
01/08/2019	1.097,3700	1.097,3700	1.097,3700	1.097,3700	73.536.574	0
31/07/2019	1.097,3700	1.057,9700	1.077,6700	1.097,3700	73.536.574	20.659
30/07/2019	1.077,6700	1.063,9400	1.063,9400	1.077,6700	72.216.574	2.308
29/07/2019	1.078,0600	1.063,9400	1.078,0600	1.063,9400	71.296.468	1.930
26/07/2019	1.078,0600	1.054,4800	1.064,3300	1.078,0600	72.242.585	190
25/07/2019	1.064,3300	1.064,3300	1.064,3300	1.064,3300	71.322.478	0
24/07/2019	1.074,1700	1.064,3300	1.074,1700	1.064,3300	71.322.478	2.335
23/07/2019	1.084,0200	1.054,4800	1.074,1700	1.074,1700	71.982.478	16.502
22/07/2019	1.074,1700	1.074,1700	1.074,1700	1.074,1700	71.982.478	2.541
19/07/2019	1.078,0600	1.074,1700	1.078,0600	1.074,1700	71.982.478	1.100
18/07/2019	1.087,9000	1.078,0600	1.087,9000	1.078,0600	72.242.585	2.217
17/07/2019	1.087,9000	1.087,9000	1.087,9000	1.087,9000	72.902.585	509
16/07/2019	1.087,9000	1.078,0600	1.078,0600	1.087,9000	72.902.585	2.213
15/07/2019	1.078,0600	1.078,0600	1.078,0600	1.078,0600	72.242.585	1.046
12/07/2019	1.078,0600	1.078,0600	1.078,0600	1.078,0600	72.242.585	0
11/07/2019	1.078,0600	1.078,0600	1.078,0600	1.078,0600	72.242.585	3.906
10/07/2019	1.087,9000	1.078,0600	1.087,9000	1.078,0600	72.242.585	3.335
09/07/2019	1.087,9000	1.078,0600	1.078,0600	1.087,9000	72.902.585	3.536
08/07/2019	1.087,9000	1.068,2100	1.068,2100	1.078,0600	72.242.585	6.411
05/07/2019	1.099,3500	1.068,2100	1.099,3500	1.068,2100	71.491.004	6.420
04/07/2019	1.115,0400	1.079,6200	1.110,7600	1.099,3500	73.575.046	7.753
03/07/2019	1.110,7600	1.071,3200	1.096,0900	1.110,7600	74.339.089	7.810
02/07/2019	1.126,0700	1.105,9500	1.126,0700	1.105,9500	74.017.227	18.714
01/07/2019	1.126,0700	1.096,4800	1.106,3400	1.126,0700	75.363.238	14.044
28/06/2019	1.106,3400	1.085,0600	1.085,0600	1.106,3400	74.043.238	1.234
27/06/2019	1.103,9000	1.084,1800	1.094,0400	1.085,0600	72.619.195	1.446
26/06/2019	1.094,0400	1.064,4500	1.064,4500	1.094,0400	73.219.889	8.052
24/06/2019	1.074,3200	1.064,4500	1.074,3200	1.064,4500	71.239.889	816
21/06/2019	1.103,9000	1.074,3200	1.103,9000	1.074,3200	71.899.889	1.324
20/06/2019	1.113,7600	1.084,1800	1.113,7600	1.103,9000	73.879.889	1.287
19/06/2019	1.113,7600	1.084,1800	1.084,1800	1.113,7600	74.539.889	1.811
18/06/2019	1.094,0400	1.084,1800	1.094,0400	1.084,1800	72.559.889	15.803
14/06/2019	1.103,9000	1.089,7600	1.089,7600	1.094,0400	73.219.889	4.447
13/06/2019	1.099,5300	1.080,0100	1.099,5300	1.089,7600	73.749.299	13.007
12/06/2019	1.111,2600	1.089,7600	1.111,2600	1.099,5300	74.410.444	6.324
11/06/2019	1.117,6100	1.088,3500	1.100,0300	1.111,2600	75.203.932	14.258
10/06/2019	1.120,9500	1.100,0300	1.120,9500	1.100,0300	74.443.888	411
07/06/2019	1.130,7000	1.111,2000	1.120,9500	1.120,9500	75.859.932	6.058
06/06/2019	1.120,9500	1.111,2000	1.111,2000	1.120,9500	75.859.932	270
05/06/2019	1.111,2000	1.111,2000	1.111,2000	1.111,2000	75.199.932	0
04/06/2019	1.150,2100	1.111,2000	1.150,2100	1.111,2000	75.199.932	2.710
03/06/2019	1.154,0500	1.150,2100	1.154,0500	1.150,2100	77.839.932	1.906
31/05/2019	1.154,0500	1.115,0900	1.124,8300	1.154,0500	78.190.985	11.013
30/05/2019	1.124,8300	1.095,9900	1.095,9900	1.124,8300	76.210.985	1.109
29/05/2019	1.105,7300	1.095,9900	1.105,7300	1.095,9900	74.256.996	1.718
28/05/2019	1.105,7300	1.105,7300	1.105,7300	1.105,7300	74.916.996	4.432
27/05/2019	1.144,7000	1.105,7300	1.144,7000	1.105,7300	74.916.996	16.662
24/05/2019	1.144,7000	1.133,2800	1.138,7700	1.144,7000	77.556.996	5.503
23/05/2019	1.138,7700	1.136,8500	1.136,8500	1.138,7700	77.155.477	15.531
22/05/2019	1.136,8500	1.136,8500	1.136,8500	1.136,8500	77.025.424	601
21/05/2019	1.146,5900	1.127,1100	1.127,1100	1.136,8500	77.025.424	13.234
20/05/2019	1.138,3500	1.126,4000	1.138,3500	1.127,1100	76.365.424	22.317
17/05/2019	1.177,3200	1.128,6100	1.128,6100	1.138,3500	77.127.091	2.061
16/05/2019	1.148,0900	1.128,6100	1.148,0900	1.128,6100	76.467.091	2.670
15/05/2019	1.167,5700	1.148,0900	1.157,8300	1.148,0900	77.787.091	10.925
14/05/2019	1.167,5700	1.148,0900	1.167,5700	1.157,8300	78.447.091	5.556
13/05/2019	1.194,8800	1.165,6600	1.194,8800	1.167,5700	79.107.091	2.307
10/05/2019	1.194,8800	1.155,9100	1.155,9100	1.194,8800	80.957.038	27.503
09/05/2019	1.165,6600	1.146,8800	1.156,6200	1.155,9100	78.317.038	3.745
08/05/2019	1.176,1100	1.146,8800	1.166,3600	1.156,6200	78.365.060	18.686
07/05/2019	1.166,3600	1.156,6200	1.166,3600	1.166,3600	79.025.060	35.831
06/05/2019	1.166,3600	1.146,8800	1.146,8800	1.166,3600	79.025.060	32.708
03/05/2019	1.146,8800	1.107,9200	1.107,9200	1.146,8800	77.705.060	9.147
02/05/2019	1.117,6600	1.098,1800	1.117,6600	1.107,9200	75.065.060	6.504
25/04/2019	1.117,6600	1.088,4300	1.088,4300	1.117,6600	75.725.060	2.361
24/04/2019	1.127,4000	1.088,4300	1.127,4000	1.088,4300	73.745.060	2.428
23/04/2019	1.146,8800	1.098,1800	1.135,7200	1.127,4000	76.385.060	9.447
18/04/2019	1.135,7200	1.116,2400	1.135,7200	1.135,7200	76.949.016	12.896
17/04/2019	1.135,7200	1.125,9800	1.135,7200	1.135,7200	76.949.016	25.385
16/04/2019	1.145,4600	1.125,9800	1.145,4600	1.135,7200	76.949.016	2.760
15/04/2019	1.145,4600	1.125,9800	1.125,9800	1.145,4600	77.609.016	7.803
12/04/2019	1.135,7200	1.125,9800	1.125,9800	1.125,9800	76.289.016	18.440
11/04/2019	1.145,4600	1.106,5000	1.106,5000	1.125,9800	76.289.016	34.649
10/04/2019	1.145,4600	1.087,0200	1.087,0200	1.106,5000	74.969.016	123.418
09/04/2019	1.108,8000	1.038,6700	1.038,6700	1.087,0200	73.649.016	86.747
08/04/2019	1.046,4600	999,7000	1.011,3900	1.038,6700	70.373.080	37.050
05/04/2019	1.015,2900	1.011,3900	1.014,9000	1.011,3900	68.525.080	2.591
04/04/2019	1.022,7000	1.011,0100	1.022,7000	1.014,9000	68.763.069	8.885
03/04/2019	1.034,3900	1.017,6500	1.017,6500	1.034,3900	70.083.069	4.381
02/04/2019	1.021,5500	1.009,8600	1.009,8600	1.017,6500	68.949.115	10.020
29/03/2019	1.025,4400	1.009,8600	1.025,4400	1.009,8600	68.421.115	9.857
28/03/2019	1.025,4400	1.009,8600	1.009,8600	1.025,4400	69.477.115	7.891
27/03/2019	1.021,5500	986,4800	986,4800	1.009,8600	68.421.115	1.676
26/03/2019	1.021,5500	974,7900	974,7900	986,4800	66.837.115	18.250
22/03/2019	986,4800	970,8900	986,4800	974,7900	66.045.115	18.438
21/03/2019	990,3700	986,4800	990,3700	986,4800	66.837.115	1.601
20/03/2019	1.002,0600	990,3700	1.002,0600	990,3700	67.101.115	47.757
19/03/2019	1.009,8600	998,1700	998,1700	1.002,0600	67.893.115	269
18/03/2019	998,1700	998,1700	998,1700	998,1700	67.629.115	361
15/03/2019	998,1700	994,2700	994,2700	998,1700	67.629.115	1.783
14/03/2019	1.002,0600	994,2700	1.002,0600	994,2700	67.365.115	5.204
13/03/2019	1.009,8600	1.002,0600	1.009,8600	1.002,0600	67.893.115	841
12/03/2019	1.017,6500	1.009,8600	1.014,4600	1.009,8600	68.421.115	4.904
08/03/2019	1.014,4600	1.014,4600	1.014,4600	1.014,4600	68.733.137	247
07/03/2019	1.019,4500	1.014,4600	1.015,5600	1.014,4600	68.733.137	4.054
06/03/2019	1.019,4500	1.015,5600	1.015,5600	1.015,5600	68.807.276	1.193
05/03/2019	1.015,5600	1.015,5600	1.015,5600	1.015,5600	68.807.276	2.333
04/03/2019	1.074,0000	1.015,5600	1.074,0000	1.015,5600	68.807.276	1.108.343
01/03/2019	1.074,0000	1.070,5500	1.070,5500	1.074,0000	72.767.276	396.248
28/02/2019	1.080,2900	995,3600	995,3600	1.070,5500	72.533.180	27.074
27/02/2019	999,2600	995,3600	999,2600	995,3600	67.439.148	14.303
26/02/2019	999,2600	995,3600	995,3600	999,2600	67.703.148	3.782
25/02/2019	1.003,1600	991,4700	1.003,1600	991,4700	67.175.148	2.117
22/02/2019	1.003,1600	1.003,1600	1.003,1600	1.003,1600	67.967.148	12.209
21/02/2019	1.005,6900	994,0000	1.005,6900	1.003,1600	67.967.148	1.587
20/02/2019	1.009,5900	1.005,6900	1.009,5900	1.005,6900	68.138.997	720
19/02/2019	1.009,5900	1.009,5900	1.009,5900	1.009,5900	68.402.997	0
18/02/2019	1.044,6600	1.005,6900	1.044,6600	1.009,5900	68.402.997	1.630
15/02/2019	1.044,6600	986,2100	994,0000	1.044,6600	70.778.997	8.923
14/02/2019	1.013,8100	994,0000	1.013,8100	994,0000	67.346.997	6.644
13/02/2019	1.021,6000	1.013,8100	1.021,6000	1.013,8100	68.689.114	96
12/02/2019	1.048,8800	1.013,8100	1.021,6000	1.021,6000	69.217.114	21.659
11/02/2019	1.021,6000	1.021,6000	1.021,6000	1.021,6000	69.217.114	0
08/02/2019	1.021,6000	1.021,6000	1.021,6000	1.021,6000	69.217.114	0
07/02/2019	1.048,8800	1.021,6000	1.048,8800	1.021,6000	69.217.114	228
06/02/2019	1.048,8800	1.013,8100	1.013,8100	1.048,8800	71.065.114	13.265
05/02/2019	1.013,8100	978,7400	978,7400	1.013,8100	68.689.114	669
04/02/2019	1.021,6000	978,7400	1.021,6000	978,7400	66.313.114	383
01/02/2019	1.107,3300	1.021,6000	1.107,3300	1.021,6000	69.217.114	711
31/01/2019	1.107,3300	1.013,8100	1.013,8100	1.107,3300	75.025.114	48.469
30/01/2019	1.025,1700	966,7300	966,7300	1.013,8100	68.689.114	24.662
29/01/2019	1.005,6900	966,7300	1.005,6900	966,7300	65.498.997	2.737
28/01/2019	1.005,6900	1.005,6900	1.005,6900	1.005,6900	68.138.997	480
25/01/2019	1.009,5900	1.005,6900	1.009,5900	1.005,6900	68.138.997	5.452
24/01/2019	1.009,5900	1.009,5900	1.009,5900	1.009,5900	68.402.997	4.520
23/01/2019	1.009,5900	1.009,5900	1.009,5900	1.009,5900	68.402.997	1.591
22/01/2019	1.010,1600	1.009,5900	1.010,1600	1.009,5900	68.402.997	1.327
21/01/2019	1.014,0600	1.010,1600	1.014,0600	1.010,1600	68.441.974	367
18/01/2019	1.014,0600	1.014,0600	1.014,0600	1.014,0600	68.705.974	170
17/01/2019	1.048,5700	1.010,2800	1.048,5700	1.014,0600	68.705.974	3.938
16/01/2019	1.048,5700	1.048,5700	1.048,5700	1.048,5700	71.044.072	1
15/01/2019	1.058,3100	1.013,5000	1.013,5000	1.048,5700	71.044.072	10.163
14/01/2019	1.013,5000	1.009,6000	1.012,2900	1.013,5000	68.668.072	3.667
11/01/2019	1.016,1900	1.012,2900	1.016,1900	1.012,2900	68.586.146	241
10/01/2019	1.031,7700	1.012,2900	1.027,8800	1.016,1900	68.850.146	5.837
09/01/2019	1.031,7700	1.027,8800	1.031,7700	1.027,8800	69.642.146	244
08/01/2019	1.070,7400	1.027,8800	1.070,7400	1.031,7700	69.906.146	1.217
07/01/2019	1.070,7400	1.051,2600	1.051,2600	1.070,7400	72.546.146	27.547
04/01/2019	1.051,2600	1.051,2600	1.051,2600	1.051,2600	71.226.146	1.175
03/01/2019	1.070,7400	1.051,2600	1.070,7400	1.051,2600	71.226.146	388
02/01/2019	1.070,7400	1.070,7400	1.070,7400	1.070,7400	72.546.146	0
31/12/2018	1.070,7400	1.070,7400	1.070,7400	1.070,7400	72.546.146	2.550
28/12/2018	1.081,6300	1.028,7000	1.057,9300	1.070,7400	72.546.146	11.044
27/12/2018	1.057,9300	1.048,1900	1.048,1900	1.057,9300	71.678.061	3.981
21/12/2018	1.048,1900	1.048,1900	1.048,1900	1.048,1900	71.018.061	0
20/12/2018	1.088,6900	1.048,1900	1.059,4600	1.048,1900	71.018.061	19.493
19/12/2018	1.069,2000	1.022,4500	1.022,4500	1.059,4600	71.782.104	14.228
18/12/2018	1.026,3400	1.022,0600	1.022,0600	1.022,4500	69.274.104	2.096
17/12/2018	1.025,9600	1.022,0600	1.025,9600	1.022,0600	69.248.093	3.559
14/12/2018	1.025,9600	1.025,5700	1.025,5700	1.025,9600	69.512.093	2.126
13/12/2018	1.025,5700	1.025,5700	1.025,5700	1.025,5700	69.486.082	225
12/12/2018	1.028,3200	1.024,8700	1.028,3200	1.025,5700	69.486.082	4.392
11/12/2018	1.030,3000	1.026,4000	1.030,3000	1.028,3200	69.672.156	7.742
10/12/2018	1.045,8800	1.028,3800	1.045,8800	1.030,3000	69.806.103	3.305
07/12/2018	1.059,5200	1.022,5000	1.027,1100	1.045,8800	70.862.103	3.903
06/12/2018	1.030,9500	1.027,1100	1.030,9500	1.027,1100	69.590.125	1.202
05/12/2018	1.030,9500	1.030,9500	1.030,9500	1.030,9500	69.850.231	506
04/12/2018	1.030,9500	1.022,5800	1.022,5800	1.030,9500	69.850.231	1.551
03/12/2018	1.063,4900	1.022,5800	1.063,4900	1.022,5800	69.283.254	1.149
30/11/2018	1.063,4900	1.020,7400	1.020,7400	1.063,4900	72.461.802	35.553
29/11/2018	1.032,3600	1.014,9100	1.018,7900	1.020,7400	69.548.440	13.583
28/11/2018	1.038,1600	1.018,7900	1.038,1600	1.018,7900	69.415.600	145
27/11/2018	1.042,0300	1.005,0900	1.005,0900	1.038,1600	70.735.600	14.032
26/11/2018	1.029,1600	1.001,2100	1.029,1600	1.005,0900	68.482.238	4.625
23/11/2018	1.029,1600	1.005,5000	1.005,5000	1.029,1600	70.122.783	12.013
22/11/2018	1.005,5000	1.001,6300	1.001,6300	1.005,5000	68.510.510	281
21/11/2018	1.005,5000	1.001,6300	1.005,5000	1.001,6300	68.246.510	3.658
20/11/2018	1.006,2100	998,4600	998,4600	1.005,5000	68.510.510	1.473
19/11/2018	1.010,0800	998,4600	1.002,3300	998,4600	68.030.532	6.529
16/11/2018	1.002,7500	1.002,3300	1.002,7500	1.002,3300	68.294.532	1.470
15/11/2018	1.033,7400	1.002,7500	1.033,7400	1.002,7500	68.322.805	369
14/11/2018	1.033,7400	998,8700	1.033,7400	1.033,7400	70.434.805	13.938
13/11/2018	1.033,7400	998,8700	998,8700	1.033,7400	70.434.805	10.108
12/11/2018	999,7000	998,8700	999,7000	998,8700	0	2.103
09/11/2018	999,7000	995,8300	995,8300	999,7000	68.115.350	861
08/11/2018	995,8300	995,8300	995,8300	995,8300	67.851.350	0
07/11/2018	1.030,7000	995,8300	1.030,7000	995,8300	67.851.350	389
06/11/2018	1.030,7000	995,8300	995,8300	1.030,7000	70.227.350	1.945
05/11/2018	995,8300	991,9500	991,9500	995,8300	67.851.350	2.101
02/11/2018	1.030,7000	991,9500	1.030,7000	991,9500	67.587.350	1.204
01/11/2018	1.053,3900	1.030,2800	1.053,3900	1.030,7000	70.227.350	17.313
31/10/2018	1.054,6400	992,3700	1.031,1100	1.053,3900	71.773.529	90.704
30/10/2018	1.031,9400	983,7900	991,9500	1.031,1100	70.255.622	17.540
29/10/2018	991,9500	972,5800	972,5800	991,9500	67.587.350	10.305
26/10/2018	972,5800	972,5800	972,5800	972,5800	66.267.350	0
25/10/2018	976,4500	972,5800	976,4500	972,5800	66.267.350	2.087
24/10/2018	992,3700	972,5800	992,3700	976,4500	66.531.350	3.718
23/10/2018	992,3700	992,3700	992,3700	992,3700	67.615.622	0
22/10/2018	992,3700	973,0000	973,0000	992,3700	67.615.622	3.584
19/10/2018	973,0000	973,0000	973,0000	973,0000	66.295.622	0
18/10/2018	974,8400	970,9600	970,9600	973,0000	66.295.622	1.129
17/10/2018	978,7100	970,9600	978,7100	970,9600	66.157.217	2.306
16/10/2018	978,7100	978,7100	978,7100	978,7100	66.685.217	0
15/10/2018	978,7100	974,1300	974,1300	978,7100	66.685.217	857
12/10/2018	996,8300	974,1300	996,8300	974,1300	66.373.195	4.644
11/10/2018	996,8300	992,9500	992,9500	996,8300	67.919.374	94
10/10/2018	993,7800	990,0500	993,7800	992,9500	67.655.374	8.436
09/10/2018	993,7800	993,7800	993,7800	993,7800	67.711.919	393
08/10/2018	993,7800	993,7800	993,7800	993,7800	67.711.919	1.050
05/10/2018	993,7800	993,7800	993,7800	993,7800	67.711.919	0
04/10/2018	993,7800	993,7800	993,7800	993,7800	67.711.919	758
03/10/2018	1.013,1500	993,7800	1.013,1500	993,7800	67.711.919	41.213
02/10/2018	1.043,5300	993,1600	1.043,5300	1.013,1500	69.031.919	717
28/09/2018	1.043,5300	983,3400	1.010,4600	1.043,5300	71.101.558	25.981
27/09/2018	1.010,4600	988,1800	988,1800	1.010,4600	68.848.195	3.969
26/09/2018	988,1800	988,1800	988,1800	988,1800	67.330.288	322
25/09/2018	988,1800	979,9300	979,9300	988,1800	67.330.288	1.169
24/09/2018	987,6800	979,9300	987,6800	979,9300	66.768.399	40
21/09/2018	1.019,3800	987,6800	1.019,3800	987,6800	67.296.399	1.588
20/09/2018	1.019,3800	988,3900	988,3900	1.019,3800	69.456.421	1.458
19/09/2018	991,3800	983,6300	983,6300	988,3900	67.344.421	3.860
18/09/2018	983,6300	983,6300	983,6300	983,6300	67.020.351	517
17/09/2018	1.026,2500	983,6300	1.026,2500	983,6300	67.020.351	663
14/09/2018	1.026,5300	1.022,3800	1.026,5300	1.026,2500	69.924.351	6.903
13/09/2018	1.026,5300	987,7800	987,7800	1.026,5300	69.943.076	667
12/09/2018	1.014,9000	968,4100	1.014,9000	987,7800	67.303.076	6.948
11/09/2018	1.034,2800	1.014,9000	1.014,9000	1.014,9000	69.151.076	2.098
10/09/2018	1.014,9000	1.007,1500	1.007,8600	1.014,9000	69.151.076	1.977
07/09/2018	1.007,8600	1.007,8600	1.007,8600	1.007,8600	68.671.098	482
06/09/2018	1.007,8600	1.007,8600	1.007,8600	1.007,8600	68.671.098	0
05/09/2018	1.011,7300	1.007,8600	1.011,7300	1.007,8600	68.671.098	867
04/09/2018	1.015,6100	1.000,1100	1.000,1100	1.011,7300	68.935.098	1.032
03/09/2018	1.042,7300	1.000,1100	1.042,7300	1.000,1100	68.143.098	2.297
31/08/2018	1.042,7300	1.015,6100	1.031,6600	1.042,7300	71.047.098	19.671
30/08/2018	1.031,6600	992,9200	992,9200	1.031,6600	70.292.918	1.080
29/08/2018	992,9200	992,9200	992,9200	992,9200	67.652.918	0
28/08/2018	992,9200	992,9200	992,9200	992,9200	67.652.918	940
27/08/2018	993,3300	992,9200	993,3300	992,9200	67.652.918	3.499
24/08/2018	993,3300	973,9600	973,9600	993,3300	67.681.191	211
23/08/2018	973,9600	973,9600	973,9600	973,9600	66.361.191	0
22/08/2018	994,1600	973,9600	994,1600	973,9600	66.361.191	763
21/08/2018	994,1600	994,1600	994,1600	994,1600	67.737.736	446
20/08/2018	1.001,9100	994,1600	1.000,6600	994,1600	67.737.736	11.013
17/08/2018	1.000,6600	1.000,6600	1.000,6600	1.000,6600	68.180.918	0
16/08/2018	1.000,6600	992,9200	992,9200	1.000,6600	68.180.918	367
14/08/2018	992,9200	992,9200	992,9200	992,9200	67.652.918	123
13/08/2018	1.012,2900	992,9200	1.012,2900	992,9200	67.652.918	2.782
10/08/2018	1.012,2900	1.012,2900	1.012,2900	1.012,2900	68.972.918	1.746
09/08/2018	1.035,9500	1.012,2900	1.035,9500	1.012,2900	68.972.918	13.690
08/08/2018	1.039,1500	1.035,9500	1.039,1500	1.035,9500	70.585.191	896
07/08/2018	1.039,1500	1.039,1500	1.039,1500	1.039,1500	70.802.847	0
06/08/2018	1.039,1500	1.015,9000	1.015,9000	1.039,1500	70.802.847	152
03/08/2018	1.015,9000	1.015,9000	1.015,9000	1.015,9000	69.218.847	126
02/08/2018	1.015,9000	1.015,9000	1.015,9000	1.015,9000	69.822.527	1.032
01/08/2018	1.015,9000	1.015,9000	1.015,9000	1.015,9000	69.822.527	0
31/07/2018	1.018,2800	1.014,4400	1.014,4400	1.015,9000	69.822.527	16.314
30/07/2018	1.034,6100	1.011,5600	1.034,6100	1.014,4400	69.722.343	12.528
27/07/2018	1.046,1300	1.034,6100	1.046,1300	1.034,6100	71.108.436	738
26/07/2018	1.046,1300	1.019,2400	1.019,2400	1.046,1300	71.900.436	3.721
25/07/2018	1.019,2400	1.007,7200	1.015,4000	1.019,2400	70.052.436	1.395
24/07/2018	1.046,1300	1.015,4000	1.046,1300	1.015,4000	69.788.436	9.684
23/07/2018	1.049,9700	1.034,6100	1.049,9700	1.046,1300	71.900.436	4.930
20/07/2018	1.049,9700	1.048,2700	1.048,2700	1.049,9700	72.164.436	204
19/07/2018	1.050,3700	1.044,7800	1.050,3700	1.048,2700	72.047.505	14
18/07/2018	1.050,3700	1.038,8400	1.038,8400	1.050,3700	72.191.571	14.845
17/07/2018	1.041,2900	1.016,8700	1.016,8700	1.038,8400	71.399.571	24.263
16/07/2018	1.016,8700	1.013,0300	1.013,0300	1.016,8700	69.889.162	14.400
13/07/2018	1.013,0300	1.009,1900	1.009,1900	1.013,0300	69.625.162	1.260
12/07/2018	1.012,6800	1.004,9900	1.012,6800	1.009,1900	69.361.162	1.311
11/07/2018	1.016,8700	1.009,1900	1.009,1900	1.016,8700	69.889.162	2.518
10/07/2018	1.009,1900	992,7700	1.007,7900	1.009,1900	69.361.162	10.644
09/07/2018	1.007,7900	1.007,7900	1.007,7900	1.007,7900	69.265.118	121
06/07/2018	1.032,5800	1.004,9900	1.032,5800	1.007,7900	69.265.118	1.132
05/07/2018	1.036,4200	1.032,5800	1.036,4200	1.032,5800	70.969.052	4.900
04/07/2018	1.044,1000	1.036,4200	1.036,4200	1.036,4200	71.233.052	19.639
03/07/2018	1.036,4200	1.012,8100	1.028,1700	1.036,4200	71.233.052	16.452
02/07/2018	1.028,9900	1.028,1700	1.028,9900	1.028,1700	70.666.075	122.931
29/06/2018	1.028,9900	991,1300	993,6000	1.028,9900	70.722.620	94.917
28/06/2018	1.032,0100	993,6000	1.032,0100	993,6000	68.290.075	1.529
27/06/2018	1.043,5400	1.028,1700	1.028,1700	1.032,0100	70.930.075	2.937
26/06/2018	1.050,5200	969,8600	969,8600	1.028,1700	70.666.075	50.107
25/06/2018	969,8600	969,8600	969,8600	969,8600	66.658.053	0
22/06/2018	969,8600	969,0300	969,0300	969,8600	66.658.053	785
21/06/2018	969,0300	969,0300	969,0300	969,0300	66.601.508	0
20/06/2018	969,0300	969,0300	969,0300	969,0300	66.601.508	0
19/06/2018	969,0300	966,2800	966,2800	969,0300	66.601.508	77.895
18/06/2018	966,2800	966,2800	966,2800	966,2800	66.412.123	4.596
15/06/2018	973,9600	931,7100	954,7500	966,2800	66.412.123	1.698
14/06/2018	966,2800	888,2200	903,5900	954,7500	65.620.123	15.026
13/06/2018	930,4700	892,0600	930,4700	903,5900	62.103.306	592
12/06/2018	934,3400	930,4700	934,3400	930,4700	63.547.636	2.267
11/06/2018	934,3400	934,3400	934,3400	934,3400	63.811.636	0
08/06/2018	934,3400	934,3400	934,3400	934,3400	63.811.636	0
07/06/2018	938,2000	934,3400	938,2000	934,3400	63.811.636	1.057
06/06/2018	938,2000	934,0500	934,0500	938,2000	64.075.636	114
05/06/2018	934,0500	934,0500	934,0500	934,0500	63.792.147	5.680
04/06/2018	935,4200	933,3500	935,4200	934,0500	63.792.147	3.844
01/06/2018	992,4400	934,4500	992,4400	935,4200	63.885.488	7.770
31/05/2018	992,4400	916,0900	950,8800	992,4400	67.779.395	28.097
30/05/2018	950,8800	900,2200	950,4700	950,8800	64.941.488	14.434
29/05/2018	950,4700	891,5700	922,7600	950,4700	64.364.415	2.715
25/05/2018	922,7600	901,9500	901,9500	922,7600	74.696.143	25.982
24/05/2018	905,9000	893,3400	893,3400	901,9500	73.011.325	16.184
23/05/2018	893,3400	893,3400	893,3400	893,3400	72.314.780	217
22/05/2018	928,9200	885,4400	928,9200	893,3400	72.314.780	725
21/05/2018	928,9200	881,4800	881,4800	928,9200	75.194.780	11.434
18/05/2018	966,2500	877,5300	966,2500	881,4800	71.354.780	9.029
17/05/2018	966,2500	966,2500	966,2500	966,2500	82.663.784	0
16/05/2018	966,2500	966,2500	966,2500	966,2500	82.663.784	0
15/05/2018	966,2500	913,5500	913,5500	966,2500	82.663.784	3.376
14/05/2018	913,5500	913,5500	913,5500	913,5500	78.155.511	682
11/05/2018	927,8800	909,2800	927,8800	913,5500	78.572.544	913
10/05/2018	946,4800	927,8800	946,4800	927,8800	79.805.002	821
09/05/2018	966,0700	932,5900	932,5900	946,4800	81.405.002	6.530
08/05/2018	966,0700	932,5900	947,4700	932,5900	80.209.820	4.977
07/05/2018	954,9100	947,4700	954,9100	947,4700	81.489.820	3.695
04/05/2018	966,0700	947,4700	947,4700	954,9100	82.129.820	872
03/05/2018	954,9100	947,4700	954,9100	947,4700	81.489.820	3.835
02/05/2018	984,6700	947,4700	984,6700	954,9100	82.129.820	8.320
30/04/2018	984,6700	947,4700	947,4700	984,6700	84.689.820	478
27/04/2018	954,9100	947,4700	951,1900	947,4700	81.489.820	1.810
26/04/2018	967,5200	951,1900	967,5200	951,1900	81.809.820	12.532
25/04/2018	967,5200	948,9100	967,5200	967,5200	83.214.136	15.212
24/04/2018	971,2400	967,5200	971,2400	967,5200	83.214.136	524
23/04/2018	984,8000	969,9200	984,8000	971,2400	83.534.136	36.577
20/04/2018	984,8000	984,8000	984,8000	984,8000	84.701.047	50
19/04/2018	984,8000	969,9200	969,9200	984,8000	84.701.047	847
18/04/2018	969,9200	967,0700	967,0700	969,9200	83.421.047	1.459
17/04/2018	1.000,5500	963,3500	1.000,5500	967,0700	83.175.502	5.417
16/04/2018	1.000,5500	963,3500	964,3300	1.000,5500	86.055.502	4.563
13/04/2018	964,3300	964,3300	964,3300	964,3300	82.940.319	0
12/04/2018	982,9400	964,3300	982,9400	964,3300	82.940.319	640
11/04/2018	982,9400	982,9400	982,9400	982,9400	84.540.319	0
05/04/2018	982,9400	979,2200	979,2200	982,9400	84.540.319	329
04/04/2018	979,2200	975,0600	975,0600	979,2200	84.220.319	3.889
03/04/2018	983,5900	971,3400	976,1500	975,0600	83.862.944	10.829
29/03/2018	1.009,6400	976,1500	1.009,6400	976,1500	83.956.864	11.297
28/03/2018	1.009,6400	1.002,2000	1.009,6400	1.009,6400	86.836.864	9.686
27/03/2018	1.013,3600	979,8700	994,7500	1.009,6400	86.836.864	14.351
26/03/2018	1.020,8000	987,3100	987,3100	994,7500	85.556.864	13.838
23/03/2018	1.005,9200	987,3100	987,3100	987,3100	84.916.864	39.400
22/03/2018	1.002,3900	987,3100	1.002,3900	987,3100	84.916.864	2.793
21/03/2018	1.013,1200	975,9100	975,9100	1.002,3900	86.213.809	7.760
20/03/2018	1.002,5100	968,4700	1.002,5100	975,9100	83.936.434	18.776
19/03/2018	1.040,0500	983,9100	1.040,0500	1.002,5100	86.224.112	2.913
16/03/2018	1.040,4800	1.002,8400	1.040,4800	1.040,0500	89.452.384	8.871
15/03/2018	1.040,4800	952,5300	952,9700	1.040,4800	89.489.759	95.121
14/03/2018	982,7300	971,1400	971,1400	982,7300	84.522.928	7.267
13/03/2018	988,6200	933,6800	943,9800	971,1400	83.525.553	29.157
12/03/2018	947,7000	925,1700	943,7700	943,9800	81.189.509	18.136
09/03/2018	943,7700	925,1700	943,7700	943,7700	81.171.622	34.957
08/03/2018	943,7700	917,7200	928,4500	943,7700	81.171.622	11.587
07/03/2018	944,3500	916,3000	944,3500	928,4500	79.854.247	22.725
06/03/2018	944,3500	903,4200	941,0600	944,3500	81.221.246	23.119
05/03/2018	944,7800	896,4100	896,4100	941,0600	80.938.621	17.432
02/03/2018	917,2000	896,4100	917,2000	896,4100	82.776.180	17.685
01/03/2018	927,6000	899,8800	917,6100	917,2000	84.696.180	24.983
28/02/2018	944,9300	892,9500	906,8100	917,6100	84.733.555	11.487
27/02/2018	914,9400	899,8800	910,4400	906,8100	83.736.180	13.719
26/02/2018	946,2700	911,4800	911,6100	911,4800	84.167.216	9.296
23/02/2018	945,8600	924,8500	928,0100	942,8000	87.059.809	25.120
22/02/2018	959,1900	903,7500	917,6100	928,0100	85.693.555	36.577
21/02/2018	917,6100	899,8800	913,7400	917,6100	84.733.555	3.736
20/02/2018	924,1400	913,7400	924,1400	913,7400	84.376.180	432
16/02/2018	924,1400	895,2600	909,1200	924,1400	85.336.180	3.111
15/02/2018	945,2000	909,1200	945,2000	909,1200	83.949.693	8.122
14/02/2018	945,7200	944,5000	944,9200	945,2000	87.280.988	3.753
13/02/2018	947,9900	911,0800	911,0800	944,9200	87.255.861	27.046
12/02/2018	911,4800	911,0800	911,0800	911,0800	84.130.612	18.881
09/02/2018	938,8000	896,8900	928,6300	911,0800	84.130.612	10.244
08/02/2018	935,5600	893,0500	924,2400	928,6300	85.750.843	19.267
07/02/2018	927,7100	875,7300	875,7300	924,2400	85.346.026	45.032
06/02/2018	908,0700	872,2600	908,0700	903,4500	83.426.026	22.728
05/02/2018	908,0700	903,3900	904,0000	908,0700	83.852.538	34.477
02/02/2018	904,0000	865,6300	876,0200	904,0000	83.476.958	20.696
01/02/2018	907,7600	873,1000	907,7600	876,0200	80.893.320	4.733
31/01/2018	907,7600	879,6500	893,5100	907,7600	83.823.839	16.155
30/01/2018	908,2400	873,4400	907,8400	893,5100	0	19.275
29/01/2018	907,8400	855,4500	860,1900	907,8400	83.831.289	31.611
26/01/2018	860,1900	854,6200	854,6200	860,1900	79.431.295	5.665
25/01/2018	868,4800	851,1500	868,4800	854,6200	78.916.690	4.265
24/01/2018	868,4800	854,6200	868,4800	868,4800	80.196.690	905
23/01/2018	885,8100	854,6200	854,8100	868,4800	80.196.690	10.598
22/01/2018	872,1400	854,8100	872,1400	854,8100	78.935.007	457
19/01/2018	882,5400	850,9600	854,4300	872,1400	80.535.007	12.742
18/01/2018	854,4300	850,9600	854,4300	854,4300	78.899.073	1.951
17/01/2018	855,5900	851,7400	851,7400	854,4300	78.899.073	2.515
16/01/2018	852,1300	841,3400	852,1300	851,7400	78.650.941	6.743
15/01/2018	887,0000	840,7900	855,0400	869,4500	80.286.875	26.702
12/01/2018	863,1000	849,2400	861,9300	855,0400	78.955.613	5.134
11/01/2018	888,5200	861,9300	888,5200	861,9300	79.592.207	9.186
10/01/2018	895,4600	844,6900	882,8100	888,5200	82.047.811	13.211
09/01/2018	882,8100	827,3600	827,3600	882,8100	81.519.936	13.972
08/01/2018	865,4800	820,4300	865,4800	827,3600	76.399.936	2.328
05/01/2018	870,5000	846,2500	846,2500	865,4800	0	2.043
04/01/2018	846,2500	846,2500	846,2500	846,2500	78.143.672	10
03/01/2018	846,2500	846,2500	846,2500	846,2500	78.143.672	0
02/01/2018	887,8300	846,2500	887,8300	846,2500	78.143.672	1.698
29/12/2017	917,2900	887,8300	914,7200	887,8300	81.983.672	2.887
28/12/2017	916,8400	841,9400	916,8400	914,7200	0	18.840
27/12/2017	920,3000	838,0100	865,7300	916,8400	84.662.432	49.852
22/12/2017	865,7300	834,5400	835,1500	865,7300	79.942.921	6.325
21/12/2017	835,1500	835,1500	835,1500	835,1500	77.119.466	258
20/12/2017	836,2400	833,6000	833,6000	835,1500	77.119.466	1.726
19/12/2017	874,7800	832,3300	874,3900	833,6000	76.976.417	21.330
18/12/2017	874,3900	832,8100	837,8900	874,3900	80.742.921	4.649
15/12/2017	884,6800	837,8900	877,0100	837,8900	77.372.421	4.305
14/12/2017	877,0100	811,1600	811,1600	877,0100	80.984.233	667
13/12/2017	812,9900	811,9700	812,9900	811,9700	74.978.983	717
12/12/2017	844,1700	776,6000	840,7100	812,9900	0	5.089
11/12/2017	913,4800	838,9800	913,4800	840,7100	0	2.921
08/12/2017	913,4800	913,4800	913,4800	913,4800	84.352.421	540
07/12/2017	913,9800	913,4800	913,9800	913,4800	84.352.421	601
06/12/2017	917,4500	812,1000	867,5500	913,9800	84.398.481	60.653
05/12/2017	867,5500	811,7000	811,9800	867,5500	80.110.826	7.007
04/12/2017	814,0000	811,9800	814,0000	811,9800	74.979.770	253
01/12/2017	849,0800	814,0000	849,0800	814,0000	75.166.379	5.459
30/11/2017	849,0800	834,9100	841,8400	849,0800	78.405.859	25.509
29/11/2017	843,5700	817,5800	833,9500	841,8400	77.736.876	12.584
28/11/2017	836,2500	818,3400	818,9100	833,9500	76.953.241	7.322
27/11/2017	819,5500	818,9100	819,5500	818,9100	75.565.881	4.710
24/11/2017	838,1100	819,5500	838,1100	819,5500	75.625.101	13.691
23/11/2017	838,1100	837,3300	837,3300	838,1100	77.337.226	2.206
22/11/2017	839,6400	837,3300	839,6400	837,3300	77.265.359	3.454
21/11/2017	839,6400	822,3000	839,6400	839,6400	77.478.589	812
20/11/2017	839,6400	825,7700	832,0100	839,6400	77.478.589	277
17/11/2017	832,0100	832,0100	832,0100	832,0100	76.774.633	0
16/11/2017	832,0100	825,7700	825,7700	832,0100	76.774.633	9.380
15/11/2017	825,9700	822,8600	822,8600	825,7700	76.198.589	3.312
14/11/2017	822,8600	822,8600	822,8600	822,8600	75.929.805	2.700
13/11/2017	824,8300	821,1200	823,1000	822,8600	75.929.805	7.269
10/11/2017	824,1100	823,1000	824,1100	823,1000	75.951.898	8.214
09/11/2017	824,1100	823,2000	823,2000	824,1100	76.045.818	11.231
08/11/2017	823,2000	822,8900	822,8900	823,2000	75.961.483	408
07/11/2017	855,8400	819,7800	854,4600	822,8900	75.933.210	7.143
06/11/2017	854,4600	854,0500	854,0500	854,4600	78.845.739	6.514
03/11/2017	854,0500	826,3100	853,8500	854,0500	78.808.364	3.515
02/11/2017	853,8500	852,1200	852,4100	853,8500	78.789.676	3.659
01/11/2017	853,0300	852,4100	853,0300	852,4100	78.657.151	4.097
31/10/2017	853,0300	799,2700	799,2700	853,0300	78.713.695	32.255
30/10/2017	820,4900	799,2700	811,9800	799,2700	73.753.695	8.620
27/10/2017	819,1400	811,2000	819,1400	811,9800	74.926.344	2.528
26/10/2017	846,1700	818,5300	846,1700	819,1400	75.586.472	16.305
25/10/2017	846,1700	845,5600	845,5600	846,1700	78.081.357	33.616
24/10/2017	845,7600	819,5500	845,5600	845,5600	78.024.812	20.044
23/10/2017	850,2500	807,7200	847,6000	845,5600	78.024.812	11.530
20/10/2017	852,1600	813,2400	825,6800	847,6000	78.212.833	15.013
19/10/2017	848,9500	820,0800	820,0800	825,6800	76.190.410	16.697
18/10/2017	820,0800	818,1400	818,1400	820,0800	75.673.877	7.364
17/10/2017	819,2600	818,1400	819,0500	818,1400	75.494.207	4.400
16/10/2017	819,0500	801,4100	801,4100	819,0500	75.578.930	21.491
13/10/2017	818,7500	801,4100	817,7400	801,4100	73.950.658	3.288
12/10/2017	817,7400	767,4500	817,7400	817,7400	75.457.220	2.831
11/10/2017	817,7400	803,5600	815,8100	817,7400	75.457.220	18.873
10/10/2017	816,2100	803,7700	803,7700	815,8100	75.279.447	4.652
09/10/2017	806,3000	803,3400	803,3400	803,7700	74.168.549	3.126
06/10/2017	803,3400	803,3400	803,3400	803,3400	74.129.295	1.100
05/10/2017	817,2200	803,3400	804,6700	803,3400	74.129.295	15.054
04/10/2017	804,8800	801,2300	801,2300	804,6700	74.251.821	22.104
03/10/2017	801,4300	794,7300	794,7300	801,2300	73.934.132	10.772
02/10/2017	834,6100	791,2700	834,6100	794,7300	73.334.737	879
29/09/2017	834,6100	806,9100	806,9100	834,6100	77.014.737	16.878
28/09/2017	810,3000	793,4900	801,6300	806,9100	74.458.142	22.269
27/09/2017	801,6300	801,6300	801,6300	801,6300	73.971.512	3.759
26/09/2017	801,6300	801,6300	801,6300	801,6300	73.971.512	0
25/09/2017	801,6300	796,9600	796,9600	801,6300	73.971.512	1.360
22/09/2017	796,9600	796,9600	796,9600	796,9600	73.540.305	0
21/09/2017	798,2900	796,5600	798,2900	796,9600	73.540.305	2.251
20/09/2017	799,8500	798,2900	799,8500	798,2900	73.662.930	620
19/09/2017	815,4500	799,8500	815,4500	799,8500	73.806.666	4.259
18/09/2017	842,2400	815,4500	842,2400	815,4500	75.246.666	9.684
15/09/2017	859,5800	816,2300	859,5800	842,2400	77.718.534	418
14/09/2017	859,5800	819,7000	837,2500	859,5800	79.318.534	497
13/09/2017	837,2500	828,5800	837,2500	837,2500	77.257.803	5.890
12/09/2017	838,2900	805,1400	834,6100	837,2500	77.257.803	15.704
11/09/2017	836,3500	817,2700	825,9400	834,6100	77.014.578	21.613
08/09/2017	825,9400	824,2100	824,2100	825,9400	76.214.578	390
07/09/2017	836,3500	824,2100	836,3500	824,2100	76.054.578	13.261
06/09/2017	836,3500	803,4000	804,1400	836,3500	77.174.578	6.544
05/09/2017	805,8800	804,1400	805,8800	804,1400	74.203.041	1.140
04/09/2017	830,1500	805,8800	830,1500	805,8800	74.363.090	99
01/09/2017	830,3600	830,1500	830,3600	830,1500	76.603.090	3.414
31/08/2017	830,3600	797,9200	818,2200	830,3600	76.621.778	4.084
30/08/2017	818,2200	818,2200	818,2200	818,2200	75.501.778	3.963
29/08/2017	823,2800	818,2200	823,2800	818,2200	75.501.778	2.178
28/08/2017	823,2800	823,2800	823,2800	823,2800	75.968.919	190
25/08/2017	823,2800	804,2100	823,2800	823,2800	75.968.919	8.792
24/08/2017	823,2800	823,2800	823,2800	823,2800	75.968.919	95
23/08/2017	823,2800	803,1700	822,2400	823,2800	75.968.919	177
22/08/2017	828,3400	806,6300	828,3400	822,2400	75.872.875	9.258
21/08/2017	830,3800	828,3400	830,3800	828,3400	76.435.813	12.440
18/08/2017	831,6100	805,6000	814,2700	830,3800	76.624.086	4.851
17/08/2017	814,2700	814,2700	814,2700	814,2700	75.137.175	1.623
16/08/2017	814,2700	805,6000	805,6000	814,2700	75.137.175	8.253
14/08/2017	805,6000	802,2400	802,2400	805,6000	74.337.175	3.508
11/08/2017	803,7700	802,2400	803,7700	802,2400	74.027.625	2.009
10/08/2017	824,0600	803,7700	822,8400	803,7700	74.168.987	608
09/08/2017	824,0600	822,8400	824,0600	822,8400	75.928.023	39
08/08/2017	824,0600	824,0600	824,0600	824,0600	76.041.113	970
07/08/2017	825,6800	824,0600	825,6800	824,0600	76.041.113	150
04/08/2017	830,8900	805,4600	805,4600	825,6800	76.190.613	35.914
03/08/2017	805,4600	803,7300	803,7300	805,4600	74.324.417	847
02/08/2017	832,2500	803,7300	832,2500	803,7300	74.164.417	2.000
01/08/2017	832,2500	804,5000	804,5000	832,2500	76.796.285	199
31/07/2017	830,5100	814,9100	814,9100	830,5100	76.636.285	50.511
28/07/2017	814,9100	814,9100	814,9100	814,9100	75.196.285	0
27/07/2017	814,9100	807,9700	807,9700	814,9100	75.196.285	6.058
26/07/2017	811,3900	807,9700	811,2500	807,9700	74.556.285	867
25/07/2017	811,2500	800,8500	800,8500	811,2500	74.858.665	4.058
24/07/2017	800,8500	793,9100	800,8500	800,8500	73.898.665	4.301
21/07/2017	801,1500	800,8500	801,1500	800,8500	73.898.665	943
20/07/2017	820,2300	795,9500	820,2300	801,1500	73.926.938	3.302
19/07/2017	820,2300	787,4900	787,4900	820,2300	75.686.938	7.608
18/07/2017	821,2800	786,3500	821,2800	787,4900	72.665.973	9.477
17/07/2017	827,9400	777,6500	815,8000	821,2800	75.784.003	31.561
14/07/2017	815,8000	773,5700	773,5700	815,8000	75.278.610	71.562
13/07/2017	774,0800	773,5700	774,0800	773,5700	71.382.065	1.436
12/07/2017	784,4900	774,0800	783,7100	774,0800	71.429.025	1.450
11/07/2017	783,7100	783,7100	783,7100	783,7100	72.317.157	0
10/07/2017	826,4700	783,7100	826,4700	783,7100	72.317.157	6.600
07/07/2017	826,4700	826,4700	826,4700	826,4700	76.262.836	0
06/07/2017	826,4700	826,4700	826,4700	826,4700	76.262.836	275
05/07/2017	827,4000	826,3900	827,4000	826,3900	76.255.967	1.817
04/07/2017	828,2100	827,4000	828,2100	827,4000	76.349.405	300
03/07/2017	828,2100	828,2100	828,2100	828,2100	76.424.156	0
30/06/2017	828,2100	809,1400	810,8800	828,2100	76.424.156	15.221
29/06/2017	810,8800	791,8000	791,8000	810,8800	74.824.156	9
28/06/2017	808,1000	782,0900	802,9000	791,8000	73.064.156	13.644
27/06/2017	808,1000	780,3600	780,3600	802,9000	74.088.111	62.937
26/06/2017	780,3600	775,3300	775,3300	780,3600	72.008.111	79
23/06/2017	775,3300	775,3300	775,3300	775,3300	71.544.376	0
22/06/2017	777,0700	775,3300	777,0700	775,3300	71.544.376	683
21/06/2017	801,3400	770,1300	801,3400	777,0700	71.704.376	695
20/06/2017	801,3400	801,3400	801,3400	801,3400	73.944.376	0
19/06/2017	801,3400	801,3400	801,3400	801,3400	73.944.376	0
16/06/2017	808,8800	780,5300	808,8800	801,3400	73.944.376	14.741
15/06/2017	808,8800	796,7400	796,7400	808,8800	74.639.979	5.978
14/06/2017	797,3500	780,0100	797,3500	796,7400	73.519.979	7.972
13/06/2017	797,3500	796,1800	796,7900	797,3500	73.575.747	2.385
12/06/2017	801,5800	792,9100	801,5800	796,7900	73.524.008	20.757
09/06/2017	801,8800	786,2800	786,2800	801,5800	73.966.101	10.068
08/06/2017	786,9400	786,2800	786,9400	786,2800	72.554.373	4.738
07/06/2017	809,7900	764,7000	809,7900	786,9400	72.615.492	12.209
06/06/2017	823,3500	771,3300	823,3500	809,7900	74.723.764	7.434
02/06/2017	826,8200	800,8100	826,4300	823,3500	75.975.492	5.815
01/06/2017	826,4300	826,4300	826,4300	826,4300	76.259.558	0
31/05/2017	827,2800	796,0600	796,0600	826,4300	76.259.558	606
30/05/2017	830,7400	796,0600	830,7400	796,0600	73.457.512	1.741
29/05/2017	831,0500	830,7400	831,0500	830,7400	76.657.512	3.841
26/05/2017	833,1300	831,0500	833,1300	831,0500	76.685.784	44
25/05/2017	833,1300	797,5400	797,5400	833,1300	76.877.873	2.090
24/05/2017	797,5400	797,5400	797,5400	797,5400	73.593.538	370
23/05/2017	797,5400	797,5400	797,5400	797,5400	73.593.538	3.297
22/05/2017	802,8400	779,8900	802,8400	797,5400	73.593.538	15.654
19/05/2017	803,1500	802,8400	803,1500	802,8400	74.082.640	479
18/05/2017	844,4500	778,5600	844,4500	803,1500	74.110.913	59.397
17/05/2017	845,0600	844,4500	845,0600	844,4500	77.922.640	1.502
16/05/2017	845,0600	845,0600	845,0600	845,0600	77.978.703	1.332
15/05/2017	845,0600	845,0600	845,0600	845,0600	78.049.463	3.311
12/05/2017	845,0600	787,8900	843,8000	845,0600	78.049.463	1.901
11/05/2017	843,8000	810,9800	812,2100	843,8000	77.932.532	6.422
10/05/2017	812,2100	798,3500	808,7400	812,2100	75.015.157	2.150
09/05/2017	818,9500	782,5700	798,1600	808,7400	74.695.157	5.220
08/05/2017	819,7500	795,7600	795,7600	798,1600	73.717.451	15.512
05/05/2017	797,2300	795,7600	797,2300	795,7600	73.496.083	2.536
04/05/2017	797,4700	766,2900	797,4700	797,2300	73.631.359	144.150
03/05/2017	797,4700	797,4700	797,4700	797,4700	73.654.344	1.850
02/05/2017	814,9000	793,8000	814,9000	797,4700	73.654.344	4.988
28/04/2017	814,9000	749,0700	775,4400	814,9000	75.263.406	32.207
27/04/2017	777,1700	759,8500	768,5100	775,4400	71.619.340	67.098
26/04/2017	777,1700	759,8500	776,0100	768,5100	70.979.340	4.772
25/04/2017	776,4100	744,8200	775,0900	776,0100	71.671.538	5.850
24/04/2017	775,7000	775,0900	775,0900	775,0900	71.586.720	2.181
21/04/2017	775,0900	757,7600	768,1600	775,0900	71.586.720	135.103
20/04/2017	768,1600	734,7300	740,9300	768,1600	70.947.248	3.751
19/04/2017	768,0500	725,3400	764,4800	740,9300	68.432.124	18.358
13/04/2017	771,4100	734,7300	741,9600	764,4800	70.607.391	2.875
12/04/2017	741,9600	741,9600	741,9600	741,9600	68.527.391	0
11/04/2017	753,9800	735,0300	753,9800	741,9600	68.527.391	3.809
10/04/2017	793,8200	741,8500	793,8200	753,9800	69.636.891	8.241
07/04/2017	793,8200	793,8200	793,8200	793,8200	73.316.891	0
06/04/2017	793,8200	753,9800	793,8200	793,8200	73.316.891	302
05/04/2017	795,7700	757,4400	795,7700	793,8200	73.316.891	2.234
04/04/2017	795,7700	748,6400	790,2200	795,7700	73.496.561	256
03/04/2017	817,9400	756,2700	817,9400	790,2200	72.984.472	344
31/03/2017	817,9400	774,6300	778,7100	817,9400	75.544.472	24.041
30/03/2017	778,7100	775,7500	775,7500	778,7100	71.921.017	1.970
29/03/2017	775,7500	756,0800	775,1400	775,7500	71.647.927	11.567
28/03/2017	775,1400	771,6700	772,0400	775,1400	71.591.383	216
27/03/2017	772,0400	767,7300	768,4300	772,0400	71.305.726	6.178
24/03/2017	768,4300	768,4300	768,4300	768,4300	70.971.750	0
23/03/2017	768,8500	768,4300	768,8500	768,4300	70.971.750	58
22/03/2017	768,8500	766,6400	766,6400	768,8500	71.010.672	1.410
21/03/2017	778,7700	726,8000	773,0600	766,6400	70.806.826	692
20/03/2017	774,8000	734,9500	738,4200	773,0600	71.399.916	4.133
17/03/2017	770,0500	738,4200	770,0500	738,4200	68.199.916	2.730
16/03/2017	770,0500	770,0500	770,0500	770,0500	71.121.127	0
15/03/2017	770,0500	743,4500	760,7700	770,0500	71.121.127	942
14/03/2017	774,6300	743,7400	771,4600	760,7700	70.264.582	5.357
13/03/2017	771,4600	740,2700	771,4600	771,4600	71.251.458	6.060
10/03/2017	798,9700	743,1300	798,9700	771,4600	71.251.458	3.845
09/03/2017	798,9700	741,1900	750,8900	798,9700	73.792.288	1.209
08/03/2017	757,3500	750,8900	757,3500	750,8900	69.351.493	4.795
07/03/2017	757,3500	756,5800	757,1900	757,3500	69.948.924	1.295
06/03/2017	809,1600	743,3300	809,1600	757,1900	69.933.601	1.299
03/03/2017	809,1600	809,1600	809,1600	809,1600	74.733.601	0
02/03/2017	809,1600	757,1900	757,8000	809,1600	74.733.601	2.259
01/03/2017	806,0000	740,1700	805,1900	757,8000	69.990.146	17.922
28/02/2017	817,6200	805,1900	817,3100	805,1900	74.366.641	9.717
24/02/2017	817,3100	816,5000	816,5000	817,3100	75.486.641	884
23/02/2017	816,5000	814,6600	814,6600	816,5000	75.411.408	6.140
22/02/2017	814,6600	813,8500	813,8500	814,6600	75.241.773	5.600
21/02/2017	829,2400	737,4300	801,5200	813,8500	75.167.023	1.112
20/02/2017	802,3300	798,6900	801,7300	801,5200	74.028.385	21.182
17/02/2017	801,7300	801,7300	801,7300	801,7300	74.047.073	366
16/02/2017	832,3500	721,4900	779,4700	801,7300	74.047.073	15.013
15/02/2017	779,4700	755,2200	755,2200	779,4700	71.991.391	40.917
14/02/2017	756,9500	744,8200	756,9500	755,2200	69.751.391	876
13/02/2017	762,6800	727,5000	762,6800	756,9500	69.911.391	2.609
10/02/2017	766,6000	715,2300	766,6000	762,6800	71.258.944	1.499
09/02/2017	766,6000	762,0000	762,7800	766,6000	71.625.854	1.133
08/02/2017	768,6500	712,1200	768,6500	762,7800	71.268.862	5.081
07/02/2017	768,6500	749,7400	749,7400	768,6500	71.817.125	211
06/02/2017	775,4200	749,7400	774,5300	749,7400	70.049.926	720
03/02/2017	776,9300	774,5300	776,9300	774,5300	72.366.326	557
02/02/2017	776,9300	776,9300	776,9300	776,9300	72.590.577	0
01/02/2017	780,3600	725,5600	780,3600	776,9300	72.590.577	660
31/01/2017	780,7700	683,1600	724,2600	780,3600	72.910.577	67.115
30/01/2017	742,0000	710,5700	714,6100	724,2600	67.669.499	7.365
27/01/2017	720,4300	714,6100	720,4300	714,6100	66.767.431	399
26/01/2017	722,1400	720,4300	720,9900	720,4300	67.311.538	1.616
25/01/2017	723,1200	720,9900	723,1200	720,9900	67.364.003	47.707
24/01/2017	738,8500	720,5200	738,8500	723,1200	67.563.386	276
23/01/2017	743,9900	716,5900	743,9900	738,8500	69.032.573	218
20/01/2017	744,7900	743,9900	744,7900	743,9900	69.512.573	800
19/01/2017	745,0500	726,2100	745,0500	744,7900	69.587.324	51.208
18/01/2017	750,1800	722,7800	745,0500	745,0500	69.611.616	326
17/01/2017	747,1600	718,5200	745,9200	745,0500	69.611.616	5.224
16/01/2017	745,9200	714,7600	728,4600	745,9200	69.693.483	762
13/01/2017	757,7800	720,1100	745,8000	728,4600	68.062.260	4.020
12/01/2017	745,8000	745,8000	745,8000	745,8000	69.681.784	2.282
11/01/2017	754,3600	692,2900	717,9800	745,8000	69.681.784	6.435
10/01/2017	718,4800	717,6400	718,0900	717,9800	67.082.445	1.759
09/01/2017	757,1000	712,5700	729,7500	718,0900	67.093.346	12.850
05/01/2017	736,5500	709,4200	714,2800	729,7500	68.182.790	16.896
04/01/2017	745,1800	712,7400	726,0100	714,2800	66.737.412	4.655
03/01/2017	736,5000	726,0100	735,4000	726,0100	67.832.736	5.261
02/01/2017	797,0500	734,9000	797,0500	735,4000	68.710.234	297

Πράξεις

Ώρα	Υψηλό	Χαμηλό
17:25:03.000	8.735,00	3.268,25
17:25:03.000	8.727,00	3.268,25
17:25:03.000	8.680,00	3.268,25
17:25:03.000	8.671,00	3.268,25
17:25:03.000	8.649,00	3.268,25
17:25:03.000	8.636,00	3.268,25
17:23:19.000	8.615,00	3.268,25
17:19:32.938	8.499,00	3.268,25
17:19:02.938	8.493,00	3.268,25
17:18:32.938	8.487,00	3.268,25

Realtime ΓΔ	4,89 0,34% 1.429,22
Τζίρος	137.86 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6034.63	-0.207%
DAX	20035.14	0.5093%
SXXP	513.61	0.6585%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05226
EUR/CHF	0.93147
USD/ZAR	18.0984
Όλες οι Ισοτιμίες

BTC/USD	95080.5
Χρυσός	2648.6

Αγορές

Premium Services

Κύπρος \

ΔΕΙΚΤΗΣ ΑΓΟΡΑΣ ΕΠΕΝΔΥΤ ΕΤ ΧΑΚ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Κύπρος \

ΔΕΙΚΤΗΣ ΑΓΟΡΑΣ ΕΠΕΝΔΥΤ ΕΤ ΧΑΚ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV