Αγορές

Κύπρος \

ΔΕΙΚΤΗΣ ΞΕΝΟΔΟΧΕΙΩΝ ΧΑΚ

ΞΕΝΟΔ_Δ_Κ

Δείκτες: ΔΕΙΚΤΕΣ ΧΑΚ

900,10

Τελ. Ενημ.:

17:25

-6,94 0,00%

Χαμηλό Ημέρας Υψηλό Ημέρας

900,1000 931,2700

Άνοιγμα 907,04

Χαμ. 52 εβδ. Υψ. 52 εβδ.

845,47 970,05

Προηγ. Κλείσιμο

907.0400 7.4900 0.8326 %

Απόδοση

7 ημερών

1,18%

1 μηνός

-4,65%

3 μηνών

-2,29%

6 μηνών

-1,45%

1 έτους

0,23%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
26/04/2024	931,2700	900,1000	907,0400	900,1000	11.966.339	13.380
25/04/2024	907,0400	899,5500	899,5500	907,0400	12.058.708	1.000
24/04/2024	899,5500	893,4900	899,5500	899,5500	11.959.058	5.620
23/04/2024	899,5500	890,9800	890,9800	899,5500	11.959.058	704
19/04/2024	896,4700	889,8400	896,4700	889,8400	11.830.030	1.009
18/04/2024	896,4700	896,4700	896,4700	896,4700	11.918.165	0
17/04/2024	900,7600	896,4700	900,7600	896,4700	11.918.165	1.032
16/04/2024	900,7600	900,7600	900,7600	900,7600	11.975.108	0
15/04/2024	900,7600	900,7600	900,7600	900,7600	11.975.108	0
12/04/2024	909,3200	900,7600	909,3200	900,7600	11.975.108	1.215
11/04/2024	909,3200	909,3200	909,3200	909,3200	12.088.993	866
10/04/2024	909,3200	909,3200	909,3200	909,3200	12.088.993	0
09/04/2024	911,6000	909,3200	911,6000	909,3200	12.088.993	4.330
08/04/2024	913,7400	911,6000	913,7400	911,6000	12.119.279	3.640
05/04/2024	913,7400	913,7400	913,7400	913,7400	12.147.750	0
04/04/2024	913,7400	899,6000	899,6000	913,7400	12.147.750	99
03/04/2024	949,0400	899,6000	949,0400	899,6000	11.959.715	4.349
02/04/2024	949,0400	949,0400	949,0400	949,0400	12.617.034	0
28/03/2024	949,0400	949,0400	949,0400	949,0400	12.617.034	0
27/03/2024	951,3200	949,0400	951,3200	949,0400	12.617.034	1.297
26/03/2024	951,3200	924,8100	924,8100	951,3200	12.647.320	467
22/03/2024	924,8100	917,3200	917,3200	924,8100	12.294.950	113
21/03/2024	978,2500	917,3200	970,0500	917,3200	12.195.300	3.100
20/03/2024	974,3300	919,4500	919,4500	970,0500	12.896.294	3.474
19/03/2024	920,5200	907,9500	907,9500	919,4500	12.223.655	1.236
15/03/2024	907,9500	907,9500	907,9500	907,9500	12.070.747	0
14/03/2024	923,0900	907,9500	923,0900	907,9500	12.070.747	778
13/03/2024	923,0900	923,0900	923,0900	923,0900	12.272.050	0
12/03/2024	923,0900	913,4500	913,4500	923,0900	12.272.050	105
11/03/2024	913,4500	913,4500	913,4500	913,4500	12.143.929	0
08/03/2024	913,4500	864,5300	897,3300	913,4500	12.143.929	7.400
06/03/2024	897,3300	897,3300	897,3300	897,3300	11.929.509	217
05/03/2024	899,6800	897,3300	899,6800	897,3300	11.929.509	525
04/03/2024	899,6800	895,5400	895,5400	899,6800	11.960.848	3.488
01/03/2024	896,6800	895,5400	896,6800	895,5400	11.905.813	9.735
29/02/2024	896,6800	887,0500	887,0500	896,6800	11.920.956	4.831
28/02/2024	889,4000	868,8800	889,4000	887,0500	11.792.835	9.315
27/02/2024	889,4000	889,4000	889,4000	889,4000	11.824.174	4.860
26/02/2024	889,4000	880,8400	880,8400	889,4000	11.824.174	95
23/02/2024	890,3600	875,3700	881,8000	880,8400	11.710.289	9.985
22/02/2024	895,6500	881,8000	895,6500	881,8000	11.723.058	955
21/02/2024	905,6200	893,5100	905,6200	895,6500	11.907.200	4.712
20/02/2024	905,6200	902,4800	902,4800	905,6200	12.039.771	1.840
19/02/2024	905,8900	902,4800	905,8900	902,4800	11.997.985	40
16/02/2024	909,0400	905,8900	909,0400	905,8900	12.043.414	3.012
14/02/2024	921,1500	896,9200	921,1500	909,0400	12.085.200	7.921
13/02/2024	920,7600	914,4800	917,8900	920,7600	12.241.074	1.870
12/02/2024	917,8900	917,8900	917,8900	917,8900	12.202.931	0
09/02/2024	917,8900	917,8900	917,8900	917,8900	12.202.931	0
07/02/2024	925,3900	921,9700	921,9700	925,3900	12.302.580	86
06/02/2024	921,9700	921,9700	921,9700	921,9700	12.257.152	0
05/02/2024	925,1100	921,9700	925,1100	921,9700	12.257.152	955
02/02/2024	925,1100	925,1100	925,1100	925,1100	12.298.938	2.610
01/02/2024	925,1100	925,1100	925,1100	925,1100	12.298.938	472
31/01/2024	928,3300	925,1100	928,3300	925,1100	12.298.938	142
30/01/2024	928,3300	928,3300	928,3300	928,3300	12.341.645	4.500
29/01/2024	928,3300	928,3300	928,3300	928,3300	12.341.645	0
26/01/2024	928,3300	928,3300	928,3300	928,3300	12.341.645	100
25/01/2024	928,3300	928,3300	928,3300	928,3300	12.341.645	0
24/01/2024	955,5800	852,6200	861,5900	928,3300	12.341.645	9.307
23/01/2024	861,5900	861,5900	861,5900	861,5900	11.454.388	880
22/01/2024	861,5900	851,9500	851,9500	861,5900	11.454.388	976
19/01/2024	851,9500	850,8100	850,8100	851,9500	11.326.267	126
18/01/2024	850,8100	841,1700	841,1700	850,8100	11.311.124	28
16/01/2024	876,2500	848,9900	876,2500	848,9900	11.286.913	3.997
15/01/2024	876,2500	867,6800	867,6800	876,2500	11.649.258	396
12/01/2024	878,3900	867,6800	878,3900	867,6800	11.535.373	1.100
11/01/2024	878,3900	878,3900	878,3900	878,3900	11.677.730	0
10/01/2024	878,3900	878,3900	878,3900	878,3900	11.677.730	0
09/01/2024	878,3900	878,3900	878,3900	878,3900	11.677.730	0
08/01/2024	878,3900	878,3900	878,3900	878,3900	11.677.730	0
05/01/2024	878,3900	874,9700	874,9700	878,3900	11.677.730	102
04/01/2024	885,6800	874,9700	885,6800	874,9700	11.632.301	95
03/01/2024	890,2300	885,6800	890,2300	885,6800	11.774.658	43
02/01/2024	896,2900	885,5800	885,5800	890,2300	11.835.229	5.589
29/12/2023	885,5800	868,4600	873,0100	885,5800	11.773.393	2.306
27/12/2023	881,5800	881,5800	881,5800	881,5800	11.720.136	0
22/12/2023	883,7200	881,5800	883,7200	881,5800	11.720.136	522
21/12/2023	883,7200	883,7200	883,7200	883,7200	11.748.607	460
20/12/2023	883,7200	883,7200	883,7200	883,7200	11.748.607	0
19/12/2023	883,7200	881,4400	883,7200	883,7200	11.748.607	15
18/12/2023	890,1400	883,7200	890,1400	883,7200	11.748.607	5
15/12/2023	890,1400	845,4700	845,4700	890,1400	11.834.021	667
14/12/2023	863,6400	845,4700	863,6400	845,4700	11.240.088	3.941
13/12/2023	864,7100	851,5300	852,6000	863,6400	11.481.651	2.348
12/12/2023	852,6000	852,6000	852,6000	852,6000	11.334.845	1
11/12/2023	863,1600	852,6000	863,1600	852,6000	11.334.845	215
08/12/2023	863,1600	862,0900	862,0900	863,1600	11.475.345	1.012
07/12/2023	862,0900	862,0900	862,0900	862,0900	11.461.109	58
06/12/2023	862,0900	862,0900	862,0900	862,0900	11.461.109	370
05/12/2023	898,4300	898,4300	898,4300	898,4300	11.944.235	580
04/12/2023	898,4300	890,5800	890,5800	898,4300	11.944.235	1.479
01/12/2023	895,2900	890,5800	895,2900	890,5800	11.839.771	396
30/11/2023	895,2900	895,2900	895,2900	895,2900	11.902.450	580
29/11/2023	895,2900	895,2900	895,2900	895,2900	11.902.450	20
28/11/2023	895,2900	855,8100	855,8100	895,2900	11.902.450	1.640
27/11/2023	875,2300	849,7500	875,2300	855,8100	11.377.538	5.246
24/11/2023	889,3800	875,2300	889,3800	875,2300	11.635.769	746
23/11/2023	898,8000	889,3800	898,8000	889,3800	11.823.805	186
22/11/2023	898,8000	898,8000	898,8000	898,8000	11.949.162	996
21/11/2023	898,8000	895,3900	895,3900	898,8000	11.949.162	53
20/11/2023	895,3900	895,3900	895,3900	895,3900	11.903.733	0
17/11/2023	897,6700	895,3900	897,6700	895,3900	11.903.733	19
16/11/2023	897,6700	897,6700	897,6700	897,6700	11.934.019	0
15/11/2023	897,6700	897,6700	897,6700	897,6700	11.934.019	0
14/11/2023	897,6700	897,6700	897,6700	897,6700	11.934.019	229
13/11/2023	897,6700	897,6700	897,6700	897,6700	11.934.019	0
10/11/2023	897,6700	889,1000	889,1000	897,6700	11.934.019	348
09/11/2023	899,8100	889,1000	899,8100	889,1000	11.820.134	3.314
08/11/2023	899,8100	899,8100	899,8100	899,8100	11.962.490	17
07/11/2023	899,8100	899,8100	899,8100	899,8100	11.962.490	0
06/11/2023	899,8100	899,8100	899,8100	899,8100	11.962.490	590
03/11/2023	889,1000	889,1000	889,1000	889,1000	11.820.134	72
02/11/2023	934,5200	889,1000	934,5200	889,1000	11.820.134	392
01/11/2023	934,5200	920,3800	920,3800	934,5200	12.424.042	495
31/10/2023	920,3800	920,3800	920,3800	920,3800	12.236.006	0
30/10/2023	920,3800	920,3800	920,3800	920,3800	12.236.006	0
27/10/2023	920,3800	920,3800	920,3800	920,3800	12.236.006	20
26/10/2023	922,5200	920,3800	920,3800	920,3800	12.236.006	43
25/10/2023	920,3800	920,3800	920,3800	920,3800	12.236.006	0
24/10/2023	920,3800	918,6000	918,6000	920,3800	12.236.006	246
23/10/2023	926,4600	918,6000	922,8900	918,6000	12.212.310	2.830
20/10/2023	922,8900	922,8900	922,8900	922,8900	12.269.384	0
19/10/2023	922,8900	922,8900	922,8900	922,8900	12.269.384	0
18/10/2023	922,8900	922,8900	922,8900	922,8900	12.269.384	0
17/10/2023	922,8900	922,8900	922,8900	922,8900	12.269.384	0
16/10/2023	935,7400	922,8900	935,7400	922,8900	12.269.384	231
13/10/2023	940,4600	935,7400	940,4600	935,7400	12.440.212	2.535
12/10/2023	940,4600	927,1000	927,1000	940,4600	12.502.890	2.312
11/10/2023	939,2100	926,6400	926,6400	927,1000	12.325.301	1.315
10/10/2023	926,6400	926,6400	926,6400	926,6400	12.319.200	0
09/10/2023	926,6400	920,5800	920,5800	926,6400	12.319.200	2.412
05/10/2023	940,5400	907,3600	940,5400	915,9300	12.176.844	9.672
04/10/2023	940,5400	940,5400	940,5400	940,5400	12.504.055	61
03/10/2023	940,5400	940,5400	940,5400	940,5400	12.504.055	0
02/10/2023	940,5400	931,9800	938,4000	940,5400	12.504.055	491
29/09/2023	938,4000	929,8400	929,8400	938,4000	12.475.584	628
28/09/2023	962,7600	923,4100	962,7600	929,8400	12.361.698	4.285
27/09/2023	966,1200	960,6200	965,0500	962,7600	12.799.482	761
21/09/2023	908,4000	908,4000	908,4000	908,4000	12.076.661	510
20/09/2023	921,2000	902,3400	907,0500	908,4000	12.076.661	3.164
19/09/2023	907,0500	907,0500	907,0500	907,0500	12.058.819	0
18/09/2023	918,8300	907,0500	918,8300	907,0500	12.058.819	1.324
14/09/2023	915,6200	903,8400	903,8400	915,6200	12.172.704	1.512
13/09/2023	915,6200	904,9100	904,9100	904,9100	12.030.347	982
12/09/2023	904,9100	904,9100	904,9100	904,9100	12.030.347	930
11/09/2023	912,3400	904,9100	912,3400	904,9100	12.030.347	1.300
08/09/2023	912,3400	910,2000	912,3400	912,3400	12.129.076	77
07/09/2023	912,3400	912,3400	912,3400	912,3400	12.129.076	656
06/09/2023	923,3800	908,0500	923,3800	912,3400	12.129.076	2.474
05/09/2023	923,3800	922,3100	922,3100	923,3800	12.275.882	582
04/09/2023	944,2200	922,3100	944,2200	922,3100	12.261.646	2.618
31/08/2023	944,2200	924,3100	924,3100	944,2200	12.552.989	4.024
30/08/2023	925,3800	924,3100	925,3800	924,3100	12.288.261	1.744
29/08/2023	943,5500	925,3800	925,3800	925,3800	12.302.497	5.893
28/08/2023	932,7400	923,1000	932,7400	925,3800	12.302.497	2.731
25/08/2023	943,7800	931,6700	933,0800	932,7400	12.400.332	2.475
24/08/2023	948,7900	933,0800	948,7900	933,0800	12.404.782	3
22/08/2023	948,7900	948,7900	948,7900	948,7900	12.613.711	0
21/08/2023	948,7900	918,5100	948,7900	948,7900	12.613.711	9.340
18/08/2023	948,7900	948,7900	948,7900	948,7900	12.613.711	0
17/08/2023	966,9600	921,5400	966,9600	948,7900	12.613.711	12.298
16/08/2023	966,9600	966,9600	966,9600	966,9600	12.855.274	0
14/08/2023	971,2400	928,8500	928,8500	966,9600	12.855.274	2.285
11/08/2023	940,9600	928,8500	940,9600	928,8500	12.348.569	4.100
10/08/2023	942,1000	940,9600	941,0300	940,9600	12.509.611	9.322
09/08/2023	952,8100	938,6600	938,6600	941,0300	12.510.519	1.009
07/08/2023	967,7400	950,4600	967,7400	950,4600	12.635.837	102
04/08/2023	967,7400	967,7400	967,7400	967,7400	12.865.658	0
03/08/2023	969,8800	957,0300	969,8800	967,7400	12.865.658	2.039
02/08/2023	969,8800	969,8800	969,8800	969,8800	12.894.130	672
01/08/2023	969,8800	969,8800	969,8800	969,8800	12.894.130	0
28/07/2023	969,8800	963,8300	963,8300	969,8800	12.894.130	1.806
27/07/2023	963,8300	953,1200	953,1200	963,8300	12.813.609	2.191
26/07/2023	953,1200	921,6900	937,4000	953,1200	12.671.252	352
25/07/2023	950,2500	937,4000	950,2500	937,4000	12.462.323	907
24/07/2023	950,2500	944,9500	944,9500	950,2500	12.633.151	1.157
20/07/2023	947,9800	947,9800	947,9800	947,9800	12.602.866	0
19/07/2023	954,2600	947,9800	954,2600	947,9800	12.602.866	765
18/07/2023	954,2600	954,2600	954,2600	954,2600	12.686.437	0
17/07/2023	954,2600	940,1200	940,1200	954,2600	12.686.437	163
14/07/2023	940,1200	932,2600	932,2600	940,1200	12.498.401	1.000
13/07/2023	932,2600	932,2600	932,2600	932,2600	12.393.937	0
12/07/2023	932,2600	932,2600	932,2600	932,2600	12.393.937	42
11/07/2023	957,5400	931,1200	957,5400	932,2600	12.393.937	1.241
10/07/2023	957,5400	946,8400	946,8400	957,5400	12.730.080	690
06/07/2023	952,8900	946,8400	952,8900	946,8400	12.587.723	6.690
05/07/2023	952,8900	952,8900	952,8900	952,8900	12.668.244	0
04/07/2023	952,8900	952,8900	952,8900	952,8900	12.668.244	0
03/07/2023	955,9200	952,8900	955,9200	952,8900	12.668.244	4.200
29/06/2023	983,1800	914,1500	914,1500	955,9200	12.708.505	10.905
28/06/2023	944,4500	914,1500	943,3100	914,1500	12.153.231	4.984
27/06/2023	949,7300	943,3100	943,3100	943,3100	12.540.789	4.158
22/06/2023	954,0100	918,8900	918,8900	954,0100	12.683.145	6.187
21/06/2023	943,8600	915,5700	929,7100	943,8600	12.548.116	487
20/06/2023	929,7100	919,0100	923,6600	929,7100	12.360.081	615
19/06/2023	923,6600	881,2600	908,5200	923,6600	12.279.560	3.281
16/06/2023	919,2900	875,3900	890,4700	908,5200	16.976.657	22.519
14/06/2023	896,3000	870,7300	883,4100	894,1400	16.708.103	11.579
12/06/2023	883,4100	876,9500	876,9500	883,4100	16.507.620	776
09/06/2023	876,9500	868,5700	868,5700	876,9500	16.386.838	795
08/06/2023	886,2000	847,0200	886,2000	868,5700	16.230.246	5.833
31/05/2023	885,1800	885,1800	885,1800	885,1800	16.540.541	139
26/05/2023	874,2200	871,1800	873,4100	873,5900	16.324.034	554
24/05/2023	873,4100	865,7900	865,7900	873,4100	16.320.725	112
22/05/2023	871,8900	864,2700	864,2700	871,8900	16.292.254	202
17/05/2023	889,6300	881,8000	881,8000	889,6300	16.623.681	2.652
16/05/2023	889,6300	881,8000	884,0300	881,8000	16.477.431	4.440
15/05/2023	884,0300	884,0300	884,0300	884,0300	16.519.216	1.597
12/05/2023	889,6300	884,0300	889,6300	884,0300	16.519.216	800
10/05/2023	887,4000	879,0000	887,4000	879,9200	16.442.302	2.724
08/05/2023	913,9500	890,5500	913,9500	890,5500	16.640.895	1.524
05/05/2023	930,9500	913,9500	930,9500	913,9500	17.078.266	585
04/05/2023	930,9500	899,1600	899,1600	930,9500	17.395.900	812
02/05/2023	907,6000	897,5400	907,6000	897,5400	16.771.532	3.782
28/04/2023	916,7400	905,9800	908,3400	907,6000	16.959.567	3.973
26/04/2023	904,9800	904,9800	904,9800	904,9800	16.910.595	0
25/04/2023	915,8700	904,9800	915,8700	904,9800	16.910.595	405
24/04/2023	915,8700	915,8700	915,8700	915,8700	17.114.138	0
21/04/2023	915,8700	915,8700	915,8700	915,8700	17.114.138	395
19/04/2023	930,4100	927,0500	930,4100	927,0500	17.323.067	395
13/04/2023	930,4100	927,2400	927,2400	930,4100	17.385.867	1.305
12/04/2023	927,2400	923,8800	923,8800	927,2400	17.326.628	400
04/04/2023	932,6000	917,4800	917,4800	932,6000	17.426.686	436
03/04/2023	917,4800	917,4800	917,4800	917,4800	17.144.086	0
31/03/2023	917,4800	893,9500	906,2500	917,4800	17.144.086	2.817
30/03/2023	906,2500	906,2500	906,2500	906,2500	16.934.307	0
29/03/2023	906,2500	906,2500	906,2500	906,2500	16.934.307	648
28/03/2023	906,2500	889,6800	889,6800	906,2500	16.934.307	712
27/03/2023	889,6800	889,6800	889,6800	889,6800	16.624.673	0
24/03/2023	889,6800	879,6200	885,6400	889,6800	16.624.673	170
23/03/2023	891,2900	885,6400	891,2900	885,6400	16.549.190	1.240
22/03/2023	905,8000	883,6700	883,6700	891,2900	16.654.697	1.852
21/03/2023	883,6700	880,3100	883,6700	883,6700	16.512.341	12.940
20/03/2023	895,4300	876,9500	895,4300	883,6700	16.512.341	4.444
17/03/2023	895,4300	890,9600	890,9600	895,4300	16.732.141	9
16/03/2023	890,9600	890,9600	890,9600	890,9600	16.648.569	588
15/03/2023	910,5400	890,9600	910,5400	890,9600	16.648.569	1.787
14/03/2023	910,5400	910,5400	910,5400	910,5400	17.014.498	569
13/03/2023	925,8900	910,5400	925,8900	910,5400	17.014.498	154
10/03/2023	932,6200	925,8900	932,6200	925,8900	17.301.415	2.928
09/03/2023	932,6200	925,7600	925,7600	932,6200	17.427.015	2.052
08/03/2023	925,7600	925,7600	925,7600	925,7600	17.298.894	0
07/03/2023	925,7600	912,3200	912,3200	925,7600	17.298.894	320
06/03/2023	912,3200	912,3200	912,3200	912,3200	17.047.694	0
03/03/2023	912,3200	912,3200	912,3200	912,3200	17.047.694	0
02/03/2023	912,3200	912,3200	912,3200	912,3200	17.047.694	0
01/03/2023	934,1400	912,3200	920,7000	912,3200	17.047.694	1.700
28/02/2023	944,2200	920,7000	935,8400	920,7000	17.204.286	3.026
24/02/2023	935,8400	935,8400	935,8400	935,8400	17.487.294	33
23/02/2023	940,5600	935,8400	940,5600	935,8400	17.487.294	537
22/02/2023	940,5600	940,5600	940,5600	940,5600	17.575.429	0
21/02/2023	946,3400	932,9000	939,6200	940,5600	17.575.429	2.140
20/02/2023	939,6200	936,3800	936,3800	939,6200	17.557.857	490
17/02/2023	946,4600	929,6600	929,6600	936,3800	17.497.286	2.435
16/02/2023	929,6600	929,6600	929,6600	929,6600	17.371.686	0
15/02/2023	929,6600	925,0800	925,0800	929,6600	17.371.686	2.010
14/02/2023	925,0800	925,0800	925,0800	925,0800	17.286.272	0
13/02/2023	925,0800	925,0800	925,0800	925,0800	17.286.272	909
10/02/2023	928,4500	925,0800	928,4500	925,0800	17.286.272	1.702
09/02/2023	931,8100	911,6400	923,4000	928,4500	17.349.072	3.102
08/02/2023	944,9400	923,4000	944,9400	923,4000	17.254.872	2.084
07/02/2023	944,9400	944,1300	944,1300	944,9400	17.657.336	840
06/02/2023	944,1300	944,1300	944,1300	944,1300	17.642.193	0
03/02/2023	944,1300	944,1300	944,1300	944,1300	17.642.193	0
02/02/2023	944,1300	944,1300	944,1300	944,1300	17.642.193	0
01/02/2023	944,1300	944,1300	944,1300	944,1300	17.642.193	0
31/01/2023	944,1300	944,1300	944,1300	944,1300	17.642.193	0
30/01/2023	944,1300	944,1300	944,1300	944,1300	17.642.193	0
27/01/2023	944,1300	943,3200	943,3200	944,1300	17.642.193	470
26/01/2023	946,7400	941,7000	946,7400	943,3200	17.627.050	1.034
25/01/2023	950,1000	939,1200	944,4600	946,7400	17.690.965	2.309
24/01/2023	944,4600	928,7000	928,7000	944,4600	17.648.258	620
23/01/2023	929,4700	919,9600	919,9600	928,7000	17.353.915	799
20/01/2023	936,7700	919,9600	936,7700	919,9600	17.190.561	1.185
19/01/2023	936,7700	936,7700	936,7700	936,7700	17.504.561	856
18/01/2023	936,7700	908,2000	920,8900	936,7700	17.504.561	691
17/01/2023	920,8900	900,7300	903,4600	920,8900	17.207.933	511
16/01/2023	903,4600	887,8600	887,8600	903,4600	16.882.218	837
13/01/2023	893,1500	884,7600	884,7600	887,8600	16.590.744	2.269
12/01/2023	884,7600	884,7600	884,7600	884,7600	16.532.776	504
11/01/2023	908,2900	884,7600	908,2900	884,7600	16.532.776	666
10/01/2023	908,2900	847,9600	871,6600	908,2900	16.972.376	2.382
09/01/2023	871,6600	871,6600	871,6600	871,6600	16.287.947	821
05/01/2023	871,6600	854,8500	854,8500	871,6600	16.287.947	50
04/01/2023	864,9400	841,4100	851,4900	854,8500	15.973.947	2.368
03/01/2023	886,8500	851,4900	886,8500	851,4900	15.911.147	2.175
02/01/2023	888,3700	877,3900	877,3900	886,8500	16.571.755	4.282
30/12/2022	878,9100	837,3000	870,0900	877,3900	16.395.069	9.262
29/12/2022	876,8100	870,0900	876,8100	870,0900	16.258.645	2.540
28/12/2022	886,8900	863,3700	886,8900	876,8100	16.384.245	2.518
27/12/2022	895,6400	886,1300	895,6400	886,8900	16.572.645	669
23/12/2022	895,6400	892,2800	892,2800	895,6400	16.735.998	1.386
22/12/2022	892,2800	875,4700	875,4700	892,2800	16.673.198	1.140
21/12/2022	895,6400	875,4700	895,6400	875,4700	16.359.198	868
20/12/2022	902,4900	895,6400	902,4900	895,6400	16.735.998	3.228
19/12/2022	902,4900	895,6400	895,6400	902,4900	16.864.119	1.947
16/12/2022	895,6400	895,6400	895,6400	895,6400	16.735.998	0
15/12/2022	895,6400	889,2900	892,6500	895,6400	16.735.998	3.722
14/12/2022	892,6500	889,2900	892,6500	892,6500	16.680.229	1.245
13/12/2022	892,6500	891,8400	891,8400	892,6500	16.680.229	823
12/12/2022	898,5600	891,8400	898,5600	891,8400	16.665.086	4.138
09/12/2022	898,5600	898,5600	898,5600	898,5600	16.790.686	1.784
08/12/2022	898,5600	886,2600	894,0900	898,5600	16.790.686	1.300
07/12/2022	911,5200	888,0000	911,5200	894,0900	16.707.115	3.700
06/12/2022	918,6900	911,5200	918,6900	911,5200	17.032.830	534
05/12/2022	918,6900	918,6900	918,6900	918,6900	17.166.808	0
02/12/2022	918,6900	918,6900	918,6900	918,6900	17.166.808	0
01/12/2022	918,6900	918,6900	918,6900	918,6900	17.166.808	700
30/11/2022	918,6900	910,1700	910,1700	918,6900	17.166.808	959
29/11/2022	925,2900	910,1700	922,7800	910,1700	17.007.494	921
28/11/2022	922,7800	922,7800	922,7800	922,7800	17.243.190	90
25/11/2022	946,3000	922,7800	942,0100	922,7800	17.243.190	709
24/11/2022	942,0100	935,9200	935,9200	942,0100	17.602.619	36
23/11/2022	942,0100	935,9200	942,0100	935,9200	17.488.733	675
22/11/2022	943,6300	935,2500	935,2500	942,0100	17.602.619	1.271
21/11/2022	935,2500	935,2500	935,2500	935,2500	17.476.208	0
18/11/2022	936,0600	933,6300	935,1500	935,2500	17.476.208	1.022
17/11/2022	939,7400	902,8300	931,9100	935,1500	17.474.393	6.152
16/11/2022	931,9100	917,7800	923,7700	931,9100	17.413.832	2.049
15/11/2022	924,3300	923,7700	924,3300	923,7700	17.261.789	150
14/11/2022	924,3300	924,3300	924,3300	924,3300	17.272.236	138
11/11/2022	929,6700	924,3300	929,6700	924,3300	17.272.236	7
10/11/2022	930,4800	927,1200	927,1200	929,6700	17.371.885	879
09/11/2022	927,1200	927,1200	927,1200	927,1200	17.324.228	0
08/11/2022	927,1200	896,6100	896,6100	927,1200	17.324.228	937
07/11/2022	904,9900	896,6100	901,6300	896,6100	16.754.149	1.110
04/11/2022	893,3500	885,0500	885,0500	893,2900	16.848.045	506
03/11/2022	893,2900	893,2900	893,2900	893,2900	16.692.159	0
02/11/2022	893,2900	884,8900	884,8900	893,2900	16.692.159	3.516
01/11/2022	884,8900	884,8900	884,8900	884,8900	16.535.159	0
31/10/2022	884,8900	883,2700	883,2700	884,8900	16.535.159	45
27/10/2022	901,6200	883,2700	901,6200	883,2700	16.504.874	693
26/10/2022	901,6200	899,4700	901,6200	901,6200	16.847.851	1.431
25/10/2022	901,6200	901,6200	901,6200	901,6200	16.847.851	0
24/10/2022	901,6200	901,6200	901,6200	901,6200	16.847.851	3
21/10/2022	901,6200	897,8100	897,8100	901,6200	16.847.851	101
20/10/2022	897,8100	897,8100	897,8100	897,8100	16.776.673	0
19/10/2022	897,8100	897,8100	897,8100	897,8100	16.776.673	0
18/10/2022	897,8100	876,2700	880,5800	897,8100	16.776.673	617
17/10/2022	880,5800	872,7500	872,7500	880,5800	16.454.588	395
14/10/2022	872,7500	847,5400	847,5400	872,7500	16.308.338	579
13/10/2022	848,8100	844,5000	848,8100	847,5400	15.837.338	813
12/10/2022	848,8100	848,8100	848,8100	848,8100	15.860.917	0
11/10/2022	856,6300	848,8100	856,6300	848,8100	15.860.917	44
10/10/2022	857,7500	853,4400	855,0600	856,6300	16.007.167	1.705
07/10/2022	855,0600	855,0600	855,0600	855,0600	15.977.824	2.164
06/10/2022	871,8700	855,0600	871,8700	855,0600	15.977.824	1.560
05/10/2022	871,8700	871,8700	871,8700	871,8700	16.291.824	0
04/10/2022	871,8700	871,8700	871,8700	871,8700	16.291.824	2.080
03/10/2022	871,8700	871,8700	871,8700	871,8700	16.291.824	0
30/09/2022	871,8700	871,8700	871,8700	871,8700	16.291.824	0
29/09/2022	872,4200	871,8700	872,4200	871,8700	16.291.824	144
28/09/2022	886,2400	872,4200	886,2400	872,4200	16.302.271	863
27/09/2022	886,2400	880,1400	880,1400	886,2400	16.560.381	92
26/09/2022	880,1400	877,7100	877,7100	880,1400	16.446.496	542
23/09/2022	877,7100	877,7100	877,7100	877,7100	16.401.067	0
22/09/2022	877,7100	877,7100	877,7100	877,7100	16.401.067	0
21/09/2022	877,7100	876,1900	876,1900	877,7100	16.401.067	147
20/09/2022	876,1900	876,1900	876,1900	876,1900	16.372.596	0
19/09/2022	882,2800	876,1900	882,2800	876,1900	16.372.596	96
16/09/2022	882,2800	882,2800	882,2800	882,2800	16.486.481	458
15/09/2022	882,2800	876,1900	876,1900	882,2800	16.486.481	167
14/09/2022	876,1900	876,1900	876,1900	876,1900	16.372.596	0
13/09/2022	915,5800	861,6500	915,5800	876,1900	16.372.596	479
12/09/2022	917,4500	913,1400	917,4500	915,5800	17.108.581	1.541
09/09/2022	917,4500	870,4000	907,5900	917,4500	17.143.674	457
08/09/2022	907,5900	907,5900	907,5900	907,5900	16.959.316	0
07/09/2022	907,5900	907,5900	907,5900	907,5900	16.959.316	400
06/09/2022	913,6800	907,5900	913,6800	907,5900	16.959.316	1
05/09/2022	913,6800	894,6700	908,7500	913,6800	17.073.202	1.089
02/09/2022	908,7500	908,7500	908,7500	908,7500	16.980.965	88
01/09/2022	908,7500	860,6900	869,6400	908,7500	16.980.965	2.826
31/08/2022	869,6400	869,6400	869,6400	869,6400	16.250.175	49
30/08/2022	880,0300	860,5000	880,0300	869,6400	16.250.175	1.202
29/08/2022	880,0300	880,0300	880,0300	880,0300	16.444.433	0
26/08/2022	888,4300	880,0300	888,4300	880,0300	16.444.433	447
25/08/2022	888,4300	888,4300	888,4300	888,4300	16.601.433	0
24/08/2022	888,4300	863,2300	863,2300	888,4300	16.601.433	789
23/08/2022	864,9100	863,2300	864,9100	863,2300	16.130.433	850
22/08/2022	864,9100	864,9100	864,9100	864,9100	16.161.833	0
19/08/2022	865,7200	864,9100	865,7200	864,9100	16.161.833	1
18/08/2022	865,7200	864,9100	864,9100	865,7200	16.176.975	153
17/08/2022	864,9100	859,3200	859,3200	864,9100	16.161.833	132
16/08/2022	864,9100	864,9100	864,9100	864,9100	16.161.833	0
12/08/2022	864,9100	857,9300	857,9300	864,9100	16.161.833	242
11/08/2022	857,9300	832,7300	832,7300	857,9300	16.031.508	783
10/08/2022	856,2500	832,7300	856,2500	832,7300	15.560.508	782
09/08/2022	856,2500	856,2500	856,2500	856,2500	16.000.108	0
08/08/2022	856,2500	856,2500	856,2500	856,2500	16.000.108	0
05/08/2022	887,3700	839,4500	887,3700	856,2500	16.000.108	1.999
04/08/2022	887,3700	887,3700	887,3700	887,3700	16.581.476	435
03/08/2022	900,2900	884,0100	884,0100	887,3700	16.581.476	1.665
02/08/2022	892,6200	879,7000	879,7000	884,0100	16.518.676	944
01/08/2022	879,7000	879,7000	879,7000	879,7000	16.438.155	0
29/07/2022	879,7000	879,7000	879,7000	879,7000	16.438.155	0
28/07/2022	896,5000	879,7000	896,5000	879,7000	16.438.155	1.185
27/07/2022	896,5000	896,5000	896,5000	896,5000	16.752.155	0
26/07/2022	896,5000	896,5000	896,5000	896,5000	16.752.155	0
25/07/2022	896,5000	896,5000	896,5000	896,5000	16.752.155	0
22/07/2022	896,5000	890,4100	890,4100	896,5000	16.752.155	880
21/07/2022	890,4100	890,4100	890,4100	890,4100	16.638.270	0
20/07/2022	903,8500	890,4100	903,8500	890,4100	16.638.270	880
19/07/2022	903,8500	903,8500	903,8500	903,8500	17.178.522	0
18/07/2022	903,8500	890,6300	897,2400	903,8500	17.178.522	440
15/07/2022	898,0400	876,6200	876,6200	897,2400	17.052.922	2.400
14/07/2022	876,6200	876,6200	876,6200	876,6200	16.660.979	0
13/07/2022	876,6200	876,6200	876,6200	876,6200	16.660.979	0
12/07/2022	876,6200	876,6200	876,6200	876,6200	16.660.979	0
11/07/2022	879,9200	876,6200	879,9200	876,6200	16.660.979	840
08/07/2022	879,9200	879,9200	879,9200	879,9200	16.723.779	55
07/07/2022	879,9200	872,2300	872,2300	879,9200	16.723.779	120
06/07/2022	872,2300	872,2300	872,2300	872,2300	16.577.529	0
05/07/2022	872,2300	872,2300	872,2300	872,2300	16.577.529	0
04/07/2022	872,2300	872,2300	872,2300	872,2300	16.577.529	0
01/07/2022	872,2300	872,2300	872,2300	872,2300	16.577.529	0
30/06/2022	872,2300	872,2300	872,2300	872,2300	16.577.529	0
29/06/2022	904,1500	872,2300	904,1500	872,2300	16.577.529	231
28/06/2022	904,1500	901,9000	901,9000	904,1500	17.184.272	294
27/06/2022	901,9000	901,9000	901,9000	901,9000	17.141.565	0
24/06/2022	901,9000	898,6000	898,6000	901,9000	17.141.565	910
23/06/2022	898,6000	898,6000	898,6000	898,6000	17.078.765	0
22/06/2022	898,6000	898,6000	898,6000	898,6000	17.078.765	0
21/06/2022	898,6000	898,6000	898,6000	898,6000	17.078.765	0
20/06/2022	898,6000	898,6000	898,6000	898,6000	17.078.765	80
17/06/2022	901,6000	898,6000	901,6000	898,6000	17.078.765	82
16/06/2022	901,6000	898,4800	898,4800	901,6000	17.135.707	2.234
15/06/2022	901,7800	875,3500	875,3500	898,4800	17.076.469	459
14/06/2022	881,7100	875,3500	881,7100	875,3500	16.636.869	800
10/06/2022	888,4500	881,7100	888,4500	881,7100	16.757.650	761
09/06/2022	888,4500	881,7100	888,4500	888,4500	16.885.771	755
08/06/2022	895,9400	887,4600	887,4600	888,4500	16.885.771	534
07/06/2022	888,0900	886,8300	888,0900	887,4600	16.867.086	1.442
06/06/2022	888,0900	888,0900	888,0900	888,0900	16.878.934	300
03/06/2022	888,0900	880,3900	887,8800	888,0900	16.878.934	225
02/06/2022	887,8800	887,8800	887,8800	887,8800	16.875.040	1.224
01/06/2022	888,6800	885,6800	885,6800	887,8800	16.875.040	568
31/05/2022	896,8300	881,2900	896,8300	885,6800	16.833.240	1.573
30/05/2022	896,8300	896,8300	896,8300	896,8300	17.045.172	0
27/05/2022	896,8300	896,8300	896,8300	896,8300	17.045.172	171
26/05/2022	896,8300	896,8300	896,8300	896,8300	17.045.172	0
25/05/2022	896,8300	836,3400	865,9900	896,8300	17.045.172	5.956
24/05/2022	865,9900	865,4400	865,4400	865,9900	16.459.034	211
23/05/2022	865,4400	864,8200	864,8200	865,4400	16.448.587	589
20/05/2022	865,4500	864,8200	865,4500	864,8200	16.436.740	57
19/05/2022	865,4500	865,4500	865,4500	865,4500	16.448.784	0
18/05/2022	865,4500	865,4500	865,4500	865,4500	16.448.784	1.189
17/05/2022	873,6800	844,0200	870,9300	865,4500	16.448.784	2.870
16/05/2022	870,9300	870,9300	870,9300	870,9300	16.552.897	104
13/05/2022	870,9300	870,9300	870,9300	870,9300	16.552.897	0
12/05/2022	870,9300	870,9300	870,9300	870,9300	16.552.897	0
11/05/2022	870,9300	870,9300	870,9300	870,9300	16.552.897	1.200
10/05/2022	870,9300	869,6900	869,6900	870,9300	16.552.897	323
09/05/2022	890,2300	863,8000	890,2300	869,6900	16.529.202	6.573
06/05/2022	892,2700	890,2300	892,2700	890,2300	16.919.681	1.926
05/05/2022	892,2700	892,2700	892,2700	892,2700	16.958.519	8
04/05/2022	892,2700	865,2900	865,2900	892,2700	16.958.519	1.430
03/05/2022	879,5900	865,2900	879,5900	865,2900	16.445.672	1.462
29/04/2022	887,2800	835,1800	835,1800	879,5900	16.717.399	4.399
28/04/2022	841,7800	835,1800	837,9400	835,1800	15.873.308	1.837
27/04/2022	863,1300	837,9400	863,1300	837,9400	15.925.783	3.676
21/04/2022	863,1300	859,6300	859,6300	863,1300	16.404.614	1.771
20/04/2022	859,6300	859,6300	859,6300	859,6300	16.338.146	975
19/04/2022	867,3300	859,6300	866,6900	859,6300	16.338.146	861
14/04/2022	868,1200	866,6900	868,1200	866,6900	16.472.352	1.035
13/04/2022	868,7600	867,4900	867,4900	868,1200	16.499.539	2.977
12/04/2022	868,1200	866,8600	866,8600	867,4900	16.487.495	8.259
11/04/2022	866,8600	844,4100	844,4100	866,8600	16.475.451	3.413
08/04/2022	844,4100	844,4100	844,4100	844,4100	16.048.758	359
07/04/2022	844,4100	844,4100	844,4100	844,4100	16.048.758	0
06/04/2022	844,4100	810,8000	810,8000	844,4100	16.048.758	342
05/04/2022	810,8000	808,9800	808,9800	810,8000	20.228.423	485
04/04/2022	812,7500	804,7600	804,7600	808,9800	20.182.994	2.355
31/03/2022	804,7600	804,7600	804,7600	804,7600	20.077.805	336
30/03/2022	805,9800	794,5600	805,9800	804,7600	20.077.805	46
29/03/2022	805,9800	805,9800	805,9800	805,9800	20.108.090	12
28/03/2022	805,9800	805,4900	805,4900	805,9800	20.108.090	105
24/03/2022	805,4900	800,4700	801,6800	805,4900	20.096.047	772
23/03/2022	801,6800	800,7200	800,7200	801,6800	20.000.975	1.003
22/03/2022	800,7200	800,7200	800,7200	800,7200	19.976.887	0
21/03/2022	800,7200	800,7200	800,7200	800,7200	19.976.887	0
18/03/2022	800,7200	792,7600	796,1100	800,7200	19.976.887	298
17/03/2022	796,1100	796,1100	796,1100	796,1100	19.861.977	0
16/03/2022	796,1100	796,1100	796,1100	796,1100	19.861.977	0
15/03/2022	796,1100	796,1100	796,1100	796,1100	19.861.977	4
14/03/2022	796,1100	796,1100	796,1100	796,1100	19.861.977	0
11/03/2022	799,5900	796,1100	799,5900	796,1100	19.861.977	1.332
10/03/2022	799,5900	796,2100	796,2100	799,5900	19.948.864	500
09/03/2022	796,2100	796,2100	796,2100	796,2100	19.864.558	0
08/03/2022	796,2100	796,2100	796,2100	796,2100	19.864.558	0
04/03/2022	796,2100	796,2100	796,2100	796,2100	19.864.558	0
03/03/2022	798,5000	796,2100	798,5000	796,2100	19.864.558	1.000
02/03/2022	798,5000	798,5000	798,5000	798,5000	19.921.500	0
01/03/2022	798,5000	798,5000	798,5000	798,5000	19.921.500	32
28/02/2022	798,5000	798,5000	798,5000	798,5000	19.921.500	0
25/02/2022	799,1000	798,5000	799,1000	798,5000	19.921.500	119
24/02/2022	824,2800	799,1000	823,7900	799,1000	19.936.643	3.485
23/02/2022	841,5600	822,0800	841,5600	822,0800	20.509.892	1.683
22/02/2022	841,5600	841,5600	841,5600	841,5600	20.995.894	105
21/02/2022	848,5200	841,5600	848,5200	841,5600	20.995.894	1.312
18/02/2022	848,5200	842,8800	842,8800	848,5200	21.169.426	749
17/02/2022	842,8800	842,8800	842,8800	842,8800	21.028.926	2.298
16/02/2022	842,8800	842,8800	842,8800	842,8800	21.028.926	0
15/02/2022	842,8800	818,3000	818,3000	842,8800	21.028.926	1.093
14/02/2022	818,3000	817,8200	817,8200	818,3000	20.415.551	3.527
11/02/2022	817,8200	811,8000	811,8000	817,8200	20.403.507	89
10/02/2022	811,8000	810,1500	810,1500	811,8000	23.625.761	28.988
09/02/2022	810,1500	806,2400	807,0600	810,1500	23.577.586	6.279
08/02/2022	807,0600	806,2400	806,2400	807,0600	23.487.788	2.144
07/02/2022	810,5500	801,9200	810,5500	806,2400	23.463.700	13.575
04/02/2022	810,5500	801,9200	801,9200	810,5500	23.589.300	12.763
03/02/2022	801,9200	801,0900	801,0900	801,9200	23.338.100	12.324
02/02/2022	801,0900	799,4400	799,4400	801,0900	23.314.013	2.853
01/02/2022	799,4400	799,4400	799,4400	799,4400	23.265.837	0
31/01/2022	807,7400	799,4400	807,7400	799,4400	23.265.837	590
28/01/2022	808,5600	792,8300	803,1200	807,7400	23.507.400	8.266
27/01/2022	803,1200	787,5700	797,4700	803,1200	23.373.024	5.673
26/01/2022	797,4700	797,4700	797,4700	797,4700	23.208.579	0
25/01/2022	797,4700	797,4700	797,4700	797,4700	23.208.579	1.950
24/01/2022	798,3700	797,4700	798,3700	797,4700	23.208.579	9.189
21/01/2022	801,9700	797,4700	799,0300	798,3700	23.234.766	7.545
20/01/2022	799,0300	798,2000	798,2000	799,0300	23.254.007	2.827
19/01/2022	798,2000	797,1600	797,1600	798,2000	23.229.920	1.538
18/01/2022	800,7600	795,2200	795,2200	797,1600	23.199.634	5.221
17/01/2022	813,2700	795,2200	808,2500	795,2200	23.143.161	16.919
14/01/2022	812,5600	805,0100	812,5600	808,2500	23.522.283	1.955
13/01/2022	813,4600	805,9100	805,9100	812,5600	23.647.883	3.224
12/01/2022	806,8900	805,9100	806,8900	805,9100	23.454.270	4.229
11/01/2022	808,9200	806,8900	808,9200	806,8900	23.482.741	884
10/01/2022	808,9200	803,9000	803,9000	808,9200	23.541.980	46
07/01/2022	804,8000	802,1000	802,1000	803,9000	23.395.730	1.857
05/01/2022	811,0200	802,1000	811,0200	802,1000	23.343.356	130
04/01/2022	812,9800	809,0700	812,9800	811,0200	23.603.021	1.479
03/01/2022	812,9800	812,9800	812,9800	812,9800	23.659.964	695
31/12/2021	812,9800	809,5500	809,5500	812,9800	23.659.964	260
30/12/2021	812,0000	809,5500	812,0000	809,5500	23.560.314	802
29/12/2021	812,0000	810,4400	810,4400	812,0000	23.631.492	190
28/12/2021	810,4400	810,4400	810,4400	810,4400	23.586.064	0
27/12/2021	811,5200	810,4400	811,5200	810,4400	23.586.064	180
23/12/2021	811,5200	811,5200	811,5200	811,5200	23.617.403	0
22/12/2021	811,5200	810,6900	810,6900	811,5200	23.617.403	639
21/12/2021	810,6900	803,5100	808,8900	810,6900	23.593.316	1.314
20/12/2021	809,7900	808,8900	809,7900	808,8900	23.541.083	1.925
17/12/2021	809,7900	809,7900	809,7900	809,7900	17.915.270	0
16/12/2021	809,7900	809,7900	809,7900	809,7900	17.915.270	0
15/12/2021	809,7900	809,7900	809,7900	809,7900	17.915.270	4.324
14/12/2021	809,7900	807,4300	807,4300	809,7900	17.915.270	1.255
13/12/2021	807,4300	802,9200	802,9200	807,4300	17.862.896	75
10/12/2021	802,9200	802,9200	802,9200	802,9200	17.763.247	469
09/12/2021	804,0100	801,8300	802,9200	802,9200	17.763.247	3.429
08/12/2021	802,9200	802,9200	802,9200	802,9200	17.763.247	86
07/12/2021	802,9200	802,2800	802,2800	802,9200	17.763.247	552
06/12/2021	802,2500	801,1500	801,1500	802,2800	17.749.011	437
03/12/2021	805,9200	801,1900	805,9200	801,1900	17.724.923	3.822
02/12/2021	805,9200	805,9200	805,9200	805,9200	17.829.672	0
01/12/2021	805,9200	805,9200	805,9200	805,9200	17.829.672	0
30/11/2021	813,0400	805,9200	813,0400	805,9200	17.829.672	34
29/11/2021	813,0400	806,4300	806,4300	813,0400	17.987.171	1.260
26/11/2021	806,4300	803,8600	803,8600	806,4300	17.840.921	1.040
25/11/2021	803,8600	803,8600	803,8600	803,8600	17.783.978	833
24/11/2021	807,3400	803,8600	807,3400	803,8600	17.783.978	3.946
23/11/2021	809,2200	807,3400	809,2200	807,3400	17.860.893	2.267
22/11/2021	815,3600	809,2200	810,2100	809,2200	17.902.678	2.042
19/11/2021	810,2100	808,3200	810,2100	810,2100	17.924.464	1.540
18/11/2021	830,2300	810,2100	830,2300	810,2100	17.924.464	4.338
17/11/2021	831,1600	824,5500	831,1600	825,4900	18.262.582	1.284
16/11/2021	831,1600	824,0800	824,0800	831,1600	18.387.939	1.088
15/11/2021	831,6300	824,0800	831,6300	824,0800	18.231.243	5.536
12/11/2021	839,6600	831,6300	838,5700	831,6300	18.398.385	9.419
11/11/2021	839,6600	838,5700	839,6600	838,5700	18.551.887	5.468
10/11/2021	839,6600	839,6600	839,6600	839,6600	18.575.975	0
09/11/2021	839,6600	834,5100	834,5100	839,6600	18.575.975	50
08/11/2021	834,5100	814,4900	822,7500	834,5100	18.462.089	1.831
05/11/2021	823,9400	822,7500	822,8500	822,7500	18.201.965	9.435
04/11/2021	826,8100	821,6600	826,8100	822,8500	18.204.065	2.883
03/11/2021	831,7300	755,1100	755,1100	826,8100	18.291.763	16.915
02/11/2021	755,1100	755,1100	755,1100	755,1100	16.705.399	4.760
01/11/2021	761,5400	751,1700	751,1700	755,1100	16.705.399	4.619
29/10/2021	758,2700	751,1700	758,2700	751,1700	16.618.370	1.260
27/10/2021	762,6300	758,2700	762,6300	758,2700	16.775.492	8.809
26/10/2021	764,8100	759,8900	764,8100	762,6300	16.871.843	94
25/10/2021	764,8100	764,8100	764,8100	764,8100	16.920.118	0
22/10/2021	766,0000	764,8100	766,0000	764,8100	16.920.118	7.556
21/10/2021	766,0000	763,6300	763,6300	766,0000	16.946.306	1.360
20/10/2021	763,6300	749,4200	749,4200	763,6300	16.893.931	1.340
19/10/2021	749,4200	749,4200	749,4200	749,4200	16.579.687	0
18/10/2021	766,8900	749,4200	766,8900	749,4200	16.579.687	4.101
15/10/2021	766,8900	765,5200	765,5200	766,8900	16.966.120	155
14/10/2021	765,5200	765,5200	765,5200	765,5200	16.935.834	0
13/10/2021	765,5200	749,4700	757,4900	765,5200	16.935.834	175
12/10/2021	757,4900	749,4700	749,4700	757,4900	16.758.245	141
11/10/2021	770,8900	749,4700	770,8900	749,4700	16.580.655	10.169
08/10/2021	770,8900	767,8700	767,8700	770,8900	17.054.613	54
07/10/2021	769,2400	767,8700	769,2400	767,8700	16.987.818	14
06/10/2021	769,2400	769,2400	769,2400	769,2400	17.018.104	1.370
05/10/2021	781,9800	769,2400	776,1900	769,2400	17.018.104	1.581
04/10/2021	776,1900	771,0400	771,0400	776,1900	17.171.807	1.573
30/09/2021	771,0400	771,0400	771,0400	771,0400	17.057.921	0
29/09/2021	771,0400	768,7300	768,7300	771,0400	17.057.921	23
28/09/2021	781,4700	768,7300	781,4700	768,7300	17.006.743	1.531
27/09/2021	789,9700	781,4700	789,9700	781,4700	17.288.567	447
24/09/2021	789,9700	789,9700	789,9700	789,9700	17.476.602	759
23/09/2021	789,9700	789,9700	789,9700	789,9700	17.476.602	0
22/09/2021	832,3700	789,9700	832,3700	789,9700	17.476.602	1.740
21/09/2021	832,3700	832,3700	832,3700	832,3700	18.414.624	0
20/09/2021	832,3700	831,2800	832,3700	832,3700	18.414.624	874
17/09/2021	832,3700	801,4300	821,2900	832,3700	18.414.624	6.511
16/09/2021	821,2900	795,8100	821,2900	821,2900	18.169.579	2.109
15/09/2021	821,2900	782,7900	809,3600	821,2900	18.169.579	3.976
14/09/2021	817,6400	804,4700	804,4700	809,3600	17.905.610	2.125
13/09/2021	809,3000	783,2600	796,2800	803,3800	17.773.357	6.438
10/09/2021	817,4600	796,2800	817,4600	796,2800	17.616.234	1.538
09/09/2021	817,4600	810,3700	810,3700	817,4600	18.084.787	141
08/09/2021	810,3700	810,3700	810,3700	810,3700	17.928.090	225
07/09/2021	810,3700	804,2300	804,2300	810,3700	17.928.090	624
06/09/2021	804,2300	804,2300	804,2300	804,2300	17.792.287	0
03/09/2021	804,2300	803,1500	803,1500	804,2300	17.792.287	548
02/09/2021	806,3600	803,1500	806,3600	803,1500	17.768.199	24
01/09/2021	806,3600	806,3600	806,3600	806,3600	17.839.377	0
31/08/2021	812,0300	806,3600	812,0300	806,3600	17.839.377	495
30/08/2021	812,0300	808,8200	808,8200	812,0300	17.964.735	165
27/08/2021	808,8200	808,8200	808,8200	808,8200	17.893.648	1.215
26/08/2021	808,8200	808,8200	808,8200	808,8200	17.893.648	0
25/08/2021	808,8200	806,6400	806,6400	808,8200	17.893.648	810
24/08/2021	807,2800	806,6400	807,2800	806,6400	17.845.473	951
23/08/2021	807,2800	807,2800	807,2800	807,2800	17.859.709	0
20/08/2021	808,6500	807,2800	808,6500	807,2800	17.859.709	130
19/08/2021	808,6500	793,2300	793,2300	808,6500	17.889.994	1.310
18/08/2021	793,2300	779,0200	788,4900	793,2300	17.548.781	2.077
17/08/2021	800,3800	788,4900	800,3800	788,4900	17.444.033	270
16/08/2021	800,3800	800,3800	800,3800	800,3800	17.707.037	234
13/08/2021	800,3800	800,3800	800,3800	800,3800	17.707.037	0
12/08/2021	800,3800	800,3800	800,3800	800,3800	17.707.037	0
11/08/2021	800,3800	800,3800	800,3800	800,3800	17.707.037	0
10/08/2021	800,3800	794,5100	794,5100	800,3800	17.707.037	103
09/08/2021	796,6900	794,5100	796,6900	794,5100	17.577.101	1.947
06/08/2021	796,6900	796,6900	796,6900	796,6900	17.625.277	0
05/08/2021	796,6900	796,6900	796,6900	796,6900	17.625.277	0
04/08/2021	801,0400	796,6900	801,0400	796,6900	17.625.277	8.705
03/08/2021	801,0400	796,6900	796,6900	801,0400	17.721.627	9.650
02/08/2021	796,6900	783,6700	783,6700	796,6900	17.625.277	128
30/07/2021	783,6700	783,6700	783,6700	783,6700	17.337.219	0
29/07/2021	783,6700	783,6700	783,6700	783,6700	17.337.219	0
28/07/2021	784,4300	777,2300	784,4300	783,6700	17.337.219	187
27/07/2021	784,4300	784,4300	784,4300	784,4300	17.354.219	0
26/07/2021	784,4300	780,5300	780,5300	784,4300	17.354.219	22
23/07/2021	781,0700	730,8000	756,2700	780,5300	17.267.898	1.972
22/07/2021	772,9400	756,2700	772,9400	756,2700	16.731.241	1.563
21/07/2021	772,9400	772,9400	772,9400	772,9400	17.099.858	0
20/07/2021	777,2900	772,9400	777,2900	772,9400	17.099.858	4.559
19/07/2021	777,2900	777,2900	777,2900	777,2900	17.196.209	0
16/07/2021	790,0300	751,5200	757,3100	777,2900	17.196.209	5.146
15/07/2021	763,1100	757,3100	763,1100	757,3100	16.754.262	634
14/07/2021	763,1100	757,3100	763,1100	763,1100	16.882.383	1.256
13/07/2021	764,1900	762,0200	764,1900	763,1100	16.882.383	2.191
12/07/2021	764,1900	764,1900	764,1900	764,1900	16.906.470	0
09/07/2021	764,1900	764,1900	764,1900	764,1900	16.906.470	690
08/07/2021	764,1900	763,6600	763,6600	764,1900	16.906.470	1.060
07/07/2021	763,6600	763,6600	763,6600	763,6600	16.894.623	690
06/07/2021	763,6600	763,6600	763,6600	763,6600	16.894.623	972
05/07/2021	763,6500	761,2000	761,2000	763,6600	16.894.623	181
02/07/2021	761,2000	761,2000	761,2000	761,2000	16.840.250	0
01/07/2021	761,2000	761,2000	761,2000	761,2000	16.840.250	0
30/06/2021	761,2000	736,3400	750,5500	761,2000	16.840.250	1.489
29/06/2021	750,5500	750,5500	750,5500	750,5500	16.604.566	685
28/06/2021	750,5500	744,7600	744,7600	750,5500	16.604.566	1.214
25/06/2021	744,7600	744,7600	744,7600	744,7600	16.476.445	0
24/06/2021	748,4000	744,7600	748,4000	744,7600	16.476.445	6.394
23/06/2021	748,4000	748,4000	748,4000	748,4000	16.556.966	0
22/06/2021	763,7800	748,4000	763,7800	748,4000	16.556.966	5.802
18/06/2021	769,8900	755,6400	755,6400	763,7800	22.624.758	10.610
17/06/2021	771,9300	753,6100	753,6100	755,6400	22.383.606	2.789
16/06/2021	753,6100	753,6100	753,6100	753,6100	22.323.318	468
15/06/2021	753,6100	753,6100	753,6100	753,6100	22.323.318	0
14/06/2021	754,4200	753,6100	754,4200	753,6100	22.323.318	1.027
11/06/2021	754,4200	744,2500	748,5700	754,4200	22.347.405	469
10/06/2021	748,5700	747,7600	747,7600	748,5700	22.174.086	1.449
09/06/2021	747,7600	735,1100	735,1100	747,7600	22.149.999	516
08/06/2021	737,1500	732,2900	733,3100	735,1100	21.775.466	7.176
07/06/2021	736,9400	733,3100	736,9400	733,3100	21.722.039	7.292
04/06/2021	737,7600	736,9400	737,7600	736,9400	21.829.698	2.856
03/06/2021	737,7600	732,4100	732,4100	737,7600	21.853.786	529
02/06/2021	743,6000	725,9100	735,6100	732,4100	21.695.379	5.333
01/06/2021	744,6500	735,6100	744,6500	735,6100	21.790.281	1.676
31/05/2021	744,6500	744,6500	744,6500	744,6500	22.057.995	5.865
28/05/2021	747,7000	736,1200	736,1200	744,6500	22.057.995	1.544
27/05/2021	755,7000	726,2400	755,7000	736,1200	21.805.201	2.833
26/05/2021	773,0000	754,6800	754,6800	755,7000	22.385.340	1.814
25/05/2021	754,6800	754,6800	754,6800	754,6800	22.355.196	0
24/05/2021	754,6800	754,6800	754,6800	754,6800	22.355.196	252
21/05/2021	759,6200	754,6800	759,6200	754,6800	22.355.196	70
20/05/2021	761,2500	759,6200	759,6200	759,6200	22.501.446	8.931
19/05/2021	759,6200	759,6200	759,6200	759,6200	22.501.446	9.462
18/05/2021	775,9000	759,6200	774,9400	759,6200	22.501.446	2.880
17/05/2021	774,9400	774,9400	774,9400	774,9400	22.955.278	4.836
14/05/2021	774,9400	774,9400	774,9400	774,9400	22.955.278	2.170
13/05/2021	774,9400	774,9400	774,9400	774,9400	22.955.278	0
12/05/2021	779,0100	774,9400	779,0100	774,9400	22.955.278	9.184
11/05/2021	779,0100	777,9900	777,9900	779,0100	23.075.854	757
10/05/2021	788,1700	766,2600	770,3400	777,9900	23.045.569	13.962
07/05/2021	770,3400	756,0900	770,3400	770,3400	22.818.798	1.600
06/05/2021	770,3400	764,0900	764,0900	770,3400	22.818.798	7.936
05/05/2021	770,8600	764,0900	770,8600	764,0900	22.633.668	8.538
29/04/2021	770,8600	769,2300	770,8600	769,2300	22.786.116	21.002
28/04/2021	770,8600	770,8600	770,8600	770,8600	22.834.291	2.116
27/04/2021	761,3400	744,2500	745,0600	761,3400	22.552.467	65.103
26/04/2021	745,0600	743,4400	744,2500	745,0600	22.070.163	77.300
23/04/2021	744,2500	740,4000	742,0300	744,2500	22.046.076	44.487
22/04/2021	742,0300	741,2200	741,2200	742,0300	21.980.366	12.640
21/04/2021	742,0300	741,2200	741,2200	741,2200	21.956.278	15.442
20/04/2021	745,0600	741,2200	745,0600	741,2200	21.956.278	9.798
19/04/2021	745,8800	745,0600	745,0600	745,0600	22.070.163	53.295
16/04/2021	745,0600	739,5300	743,3100	745,0600	22.070.163	26.948
15/04/2021	743,3100	743,3100	743,3100	743,3100	22.018.259	10.500
14/04/2021	756,0100	742,5000	756,0100	743,3100	22.018.259	26.761
13/04/2021	756,0100	752,1700	754,8200	756,0100	22.394.491	8.227
12/04/2021	751,5600	740,9200	740,9200	749,9400	22.214.540	23.605
09/04/2021	747,6400	737,7800	737,7800	740,9200	21.947.362	8.625
08/04/2021	745,4600	725,2700	729,1200	737,7800	21.854.310	4.744
07/04/2021	747,4300	729,1200	747,4300	729,1200	21.597.839	2.315
06/04/2021	766,8800	746,5200	766,8800	747,4300	22.140.293	4.413
31/03/2021	778,4100	766,8800	769,4000	766,8800	22.716.338	3.366
30/03/2021	770,7600	740,3200	740,3200	769,4000	22.790.993	8.704
29/03/2021	742,7600	737,0700	739,5100	740,3200	21.929.693	6.871
26/03/2021	739,5100	738,6900	739,5100	739,5100	21.905.605	1.170
24/03/2021	739,5100	737,0700	737,0700	739,5100	21.905.605	1.130
23/03/2021	737,0700	737,0700	737,0700	737,0700	21.833.342	4.598
22/03/2021	770,5000	737,0700	769,6900	737,0700	21.833.342	3.186
19/03/2021	772,1300	766,4800	766,4800	769,6900	22.799.595	2.295
18/03/2021	772,1800	736,8400	761,5800	766,4800	22.704.715	6.415
17/03/2021	790,8800	761,5800	790,8800	761,5800	22.559.502	2.076
16/03/2021	792,2000	790,0700	791,3900	790,8800	23.427.346	7.819
12/03/2021	792,2000	791,3900	792,2000	791,3900	23.442.489	1.280
11/03/2021	799,8900	772,6800	772,6800	792,2000	23.466.577	7.468
10/03/2021	772,6800	772,6800	772,6800	772,6800	22.888.108	0
09/03/2021	773,5600	767,8700	773,5600	772,6800	22.888.108	999
08/03/2021	773,5600	765,4300	767,6100	773,5600	22.914.365	5.017
05/03/2021	770,3500	744,8700	745,3500	767,6100	22.738.069	13.961
04/03/2021	745,3500	725,0000	725,0000	745,3500	22.078.613	775
03/03/2021	727,4300	725,0000	727,4300	725,0000	21.475.733	2.160
02/03/2021	735,6600	725,0000	735,6600	727,4300	21.547.996	1.919
01/03/2021	737,2900	719,0000	720,6300	735,6600	21.791.622	4.463
26/02/2021	720,6300	702,7000	702,7000	720,6300	21.346.310	1.875
25/02/2021	704,1400	687,7900	693,0700	702,7000	20.815.214	7.206
24/02/2021	694,1000	693,0700	694,1000	693,0700	20.530.141	5.176
23/02/2021	694,1000	693,2800	693,2800	694,1000	20.560.427	1.080
22/02/2021	698,5700	689,0500	689,0500	693,2800	20.536.339	1.975
19/02/2021	699,2200	689,0500	693,5300	689,0500	20.410.878	3.600
18/02/2021	710,4000	693,0200	710,4000	693,5300	20.543.567	3.071
17/02/2021	710,4000	693,3900	693,3900	710,4000	21.043.305	2.310
16/02/2021	699,2900	690,1400	699,2900	693,3900	20.539.660	2.200
15/02/2021	713,1300	691,1500	707,4400	699,2900	20.714.197	4.321
12/02/2021	709,0600	681,9800	681,9800	707,4400	20.955.624	5.053
11/02/2021	684,4200	670,0800	672,3600	681,9800	20.201.643	10.061
10/02/2021	679,5100	675,0700	679,5100	675,0700	19.996.982	1.535
09/02/2021	683,5700	679,5100	679,5100	679,5100	20.128.288	3.139
08/02/2021	679,5100	672,3000	672,3000	679,5100	20.128.288	5.872
05/02/2021	672,3000	666,7600	671,9200	672,3000	19.914.845	8.989
04/02/2021	687,4400	671,9200	687,4400	671,9200	19.903.539	2.728
03/02/2021	687,4400	682,0000	684,4400	687,4400	20.363.216	10.945
02/02/2021	691,4100	689,8800	691,4100	689,8800	20.435.479	440
01/02/2021	697,1800	691,4100	697,1800	691,4100	20.480.907	199
29/01/2021	697,1800	689,4200	695,0600	697,1800	20.651.735	1.205
28/01/2021	695,8800	693,9500	693,9500	695,0600	20.589.057	43
27/01/2021	706,4100	693,9500	706,4100	693,9500	20.556.202	3.804
26/01/2021	706,4100	699,5900	699,5900	706,4100	20.925.101	161
25/01/2021	699,5900	689,8300	698,9800	699,5900	20.723.081	2.225
22/01/2021	711,7600	690,2000	711,7600	698,9800	20.705.191	3.662
21/01/2021	719,0800	711,7600	719,0800	711,7600	21.083.709	104
20/01/2021	727,1500	719,0800	727,1500	719,0800	21.300.497	828
19/01/2021	729,2000	723,5100	723,5100	727,1500	21.539.712	640
18/01/2021	729,2000	721,0700	729,2000	723,5100	21.431.669	5.597
15/01/2021	729,2000	729,2000	729,2000	729,2000	21.600.283	0
14/01/2021	731,2400	729,2000	731,2400	729,2000	21.600.283	1.449
13/01/2021	735,3100	731,2400	735,3100	731,2400	21.660.854	2.982
12/01/2021	735,3100	735,3100	735,3100	735,3100	21.781.430	315
11/01/2021	741,4200	735,3100	741,4200	735,3100	21.781.430	418
08/01/2021	743,0500	741,4200	743,0500	741,4200	21.962.294	22
07/01/2021	743,1300	724,4000	724,4000	743,0500	22.010.469	3.820
05/01/2021	740,6800	721,1400	721,1400	724,4000	21.457.966	8.969
04/01/2021	724,6900	709,7500	724,6900	721,1400	21.361.616	4.866
31/12/2020	724,6900	719,8200	719,8200	724,6900	21.466.786	1.492
30/12/2020	719,8200	711,3100	711,3100	719,8200	21.322.483	14.492
29/12/2020	711,3100	709,2700	709,2700	711,3100	21.070.220	2.005
28/12/2020	733,7000	709,2700	729,2200	709,2700	21.010.001	2.697
23/12/2020	729,2200	719,5100	721,1300	729,2200	21.600.975	12.758
22/12/2020	730,4600	719,2900	730,4600	720,7300	21.349.509	6.990
21/12/2020	738,0000	730,4600	737,6000	730,4600	21.637.499	2.038
18/12/2020	737,6000	737,6000	737,6000	737,6000	21.849.026	0
17/12/2020	746,5400	737,6000	746,5400	737,6000	21.849.026	832
16/12/2020	746,5400	746,5400	746,5400	746,5400	22.114.013	0
15/12/2020	746,5400	746,5400	746,5400	746,5400	22.114.013	0
14/12/2020	746,5400	746,1400	746,1400	746,5400	22.114.013	424
11/12/2020	746,1400	746,1400	746,1400	746,1400	22.102.165	0
10/12/2020	746,1400	746,1400	746,1400	746,1400	22.102.165	0
09/12/2020	746,5500	744,5200	744,5200	746,1400	22.102.165	7.011
08/12/2020	744,5200	742,8900	742,8900	744,5200	22.053.990	189
07/12/2020	745,0000	742,0100	742,9600	742,8900	22.005.815	1.828
04/12/2020	745,2000	698,8000	735,7200	742,9600	22.007.747	4.293
03/12/2020	735,7200	710,8900	710,8900	735,7200	21.793.368	2.820
02/12/2020	730,3700	707,3600	724,8000	710,8900	21.058.006	6.171
01/12/2020	729,2700	701,7500	701,7500	724,8000	21.469.890	14.097
30/11/2020	701,7500	687,5000	687,5000	701,7500	20.787.133	1
27/11/2020	687,5000	685,4700	685,8700	687,5000	20.365.117	6.835
26/11/2020	689,5300	670,6400	670,6400	685,8700	20.316.873	35.082
25/11/2020	674,6200	666,6600	666,6600	670,6400	19.865.543	2.119
24/11/2020	666,6600	666,6600	666,6600	666,6600	19.747.702	0
23/11/2020	667,0700	661,3700	661,3700	666,6600	19.747.702	8.590
20/11/2020	667,1400	661,3700	667,1400	661,3700	19.591.109	100
19/11/2020	670,8000	667,1400	667,1400	667,1400	19.761.937	1.154
18/11/2020	667,9500	654,1400	655,3600	667,1400	19.761.937	4.534
17/11/2020	661,2100	654,9600	657,9500	655,3600	19.413.141	3.795
16/11/2020	657,9500	630,1000	630,1000	657,9500	19.489.810	2.759
13/11/2020	635,3800	629,6900	631,3200	630,1000	18.664.641	2.931
12/11/2020	635,7900	617,6800	617,6800	631,3200	18.700.773	2.600
11/11/2020	617,6800	617,2700	617,2800	617,6800	18.296.857	15.090
10/11/2020	623,7900	616,0600	619,5100	617,2800	18.285.009	11.244
09/11/2020	623,1700	618,2900	623,1700	619,5100	18.351.074	10.568
06/11/2020	623,1700	619,1000	619,1000	623,1700	18.459.468	1.464
05/11/2020	621,9200	619,1000	620,7100	619,1000	18.339.030	1.105
04/11/2020	620,7100	620,7100	620,7100	620,7100	18.386.470	0
03/11/2020	624,7600	614,1900	614,1900	620,7100	18.386.470	31.923
02/11/2020	614,1900	605,6500	605,6500	614,1900	18.193.573	3.998
30/10/2020	605,6500	598,3400	598,3400	605,6500	17.940.653	872
29/10/2020	598,3400	592,2400	592,2400	598,3400	0	0
27/10/2020	592,2400	587,1500	587,1500	592,2400	0	0
26/10/2020	586,3400	582,2800	582,2800	586,3400	0	0
23/10/2020	584,7100	580,6400	580,6400	582,2800	17.248.098	10.799
22/10/2020	584,7100	580,6400	580,6500	580,6400	17.199.785	2.140
21/10/2020	580,6500	563,6700	577,2600	580,6500	17.199.923	4.449
20/10/2020	583,3500	575,2500	583,3500	577,2600	17.099.580	5.729
19/10/2020	591,7700	575,2300	591,7700	583,3700	17.280.444	5.854
16/10/2020	591,7700	583,6200	587,7000	591,7700	17.529.221	1.610
15/10/2020	587,7000	587,7000	587,7000	587,7000	17.408.645	0
14/10/2020	591,7700	583,2700	583,2700	587,7000	17.408.645	537
13/10/2020	588,3600	583,2700	588,3600	583,2700	17.277.710	15.167
12/10/2020	588,3600	588,3600	588,3600	588,3600	17.428.430	0
09/10/2020	588,3600	588,3600	588,3600	588,3600	17.428.430	0
08/10/2020	588,3600	583,2700	583,2700	588,3600	17.428.430	246
07/10/2020	583,2700	583,2700	583,2700	583,2700	17.277.710	0
06/10/2020	605,7100	583,2700	605,7100	583,2700	17.277.710	380
05/10/2020	616,5800	605,7100	616,5800	605,7100	17.942.185	825
02/10/2020	616,5800	616,5800	616,5800	616,5800	18.264.269	175
30/09/2020	616,5800	616,5800	616,5800	616,5800	18.264.269	0
29/09/2020	616,5800	602,9900	611,2400	616,5800	18.264.269	2.136
28/09/2020	611,2400	606,6400	608,1700	611,2400	18.105.974	10.805
25/09/2020	621,2600	608,1700	621,2600	608,1700	18.015.117	1.051
24/09/2020	621,2600	621,2600	621,2600	621,2600	18.402.941	0
23/09/2020	621,2600	618,0100	619,6300	621,2600	18.402.941	392
22/09/2020	619,6300	619,6300	619,6300	619,6300	18.354.765	0
21/09/2020	625,0500	619,6300	625,0500	619,6300	18.354.765	13.103
18/09/2020	625,0500	625,0500	625,0500	625,0500	18.515.028	0
17/09/2020	625,0500	622,1600	622,1600	625,0500	18.515.028	464
16/09/2020	622,1600	607,2100	607,2100	622,1600	18.429.614	11.181
15/09/2020	611,2100	605,7700	611,2100	607,2100	17.986.748	1.497
14/09/2020	611,2100	598,5400	598,5400	611,2100	18.105.084	411
11/09/2020	603,8300	598,5400	603,8300	598,5400	17.729.938	304
10/09/2020	603,8300	603,4200	603,4200	603,8300	17.886.531	110
09/09/2020	603,8300	603,4200	603,8300	603,4200	17.874.487	196
08/09/2020	603,8300	603,8300	603,8300	603,8300	17.886.531	0
07/09/2020	603,8300	603,8300	603,8300	603,8300	17.886.531	0
04/09/2020	603,8300	603,8300	603,8300	603,8300	17.886.531	0
03/09/2020	611,9800	603,8300	611,9800	603,8300	17.886.531	741
02/09/2020	611,9800	611,9800	611,9800	611,9800	18.128.094	0
01/09/2020	611,9800	611,9800	611,9800	611,9800	18.128.094	0
31/08/2020	611,9800	611,9800	611,9800	611,9800	18.128.094	0
28/08/2020	611,9800	611,9800	611,9800	611,9800	18.128.094	0
27/08/2020	611,9800	611,9800	611,9800	611,9800	18.128.094	0
26/08/2020	614,2500	607,1800	614,2500	611,9800	18.128.094	816
25/08/2020	619,5400	614,2500	619,5400	614,2500	18.195.233	10
24/08/2020	622,8700	615,5400	622,8700	619,5400	18.351.826	70
21/08/2020	622,8700	622,8700	622,8700	622,8700	18.450.512	0
20/08/2020	622,8700	619,5000	619,5000	622,8700	18.450.512	31
19/08/2020	619,5000	608,8700	617,7500	619,5000	18.350.862	596
18/08/2020	622,5600	617,7500	622,5600	617,7500	18.298.938	40
17/08/2020	622,5600	622,5600	622,5600	622,5600	18.441.294	0
14/08/2020	622,5600	622,5600	622,5600	622,5600	18.441.294	0
13/08/2020	622,5600	620,5200	620,5200	622,5600	18.441.294	400
12/08/2020	622,2900	613,4500	622,2900	620,5200	18.381.006	3.287
11/08/2020	622,2900	622,2900	622,2900	622,2900	18.433.380	0
10/08/2020	622,2900	621,2700	621,2700	622,2900	18.433.380	1.580
07/08/2020	621,2700	621,2700	621,2700	621,2700	18.403.236	0
06/08/2020	622,2900	620,2500	620,2500	621,2700	18.403.236	2.399
05/08/2020	620,7600	618,7200	620,7600	620,2500	18.373.092	801
04/08/2020	621,7800	620,7600	621,7800	620,7600	18.388.235	1.509
03/08/2020	630,6100	621,7800	630,6100	621,7800	18.418.379	5.007
31/07/2020	641,8100	627,5500	627,5500	630,6100	18.679.922	1.387
30/07/2020	638,7400	627,5500	638,7400	627,5500	18.589.207	113
29/07/2020	638,7400	623,6900	623,6900	638,7400	18.920.791	2.212
28/07/2020	632,4400	625,3100	632,4400	625,3100	18.522.932	39
27/07/2020	637,5200	625,3100	633,4500	632,4400	18.733.940	73
24/07/2020	643,7300	625,3100	643,7300	633,4500	18.764.084	1.330
23/07/2020	643,7300	643,7300	643,7300	643,7300	19.068.408	0
22/07/2020	643,7300	643,7300	643,7300	643,7300	19.068.408	0
21/07/2020	645,7600	643,7300	645,7600	643,7300	19.068.408	310
20/07/2020	647,8000	645,7600	647,8000	645,7600	19.128.627	682
17/07/2020	664,3800	647,8000	664,3800	647,8000	19.189.198	3.292
16/07/2020	664,3800	664,3800	664,3800	664,3800	19.680.240	10.105
15/07/2020	664,8900	658,0700	658,0700	664,3800	19.680.240	68
14/07/2020	658,0700	658,0700	658,0700	658,0700	19.493.362	0
13/07/2020	665,1300	658,0700	665,1300	658,0700	19.493.362	818
10/07/2020	665,1000	661,5500	663,1000	665,1300	19.702.513	66
09/07/2020	665,1200	661,0500	661,0500	663,0900	19.641.942	850
08/07/2020	665,1200	648,8400	663,0900	661,0500	19.581.654	2.566
07/07/2020	665,1200	646,2900	663,5900	663,0900	19.641.942	2.825
06/07/2020	663,5900	662,0600	662,0600	663,5900	19.656.801	190
03/07/2020	662,0600	662,0600	662,0600	662,0600	19.611.373	0
02/07/2020	663,0800	662,0600	663,0800	662,0600	19.611.373	175
01/07/2020	665,1200	645,7800	665,1200	663,0800	19.641.658	4.839
30/06/2020	667,1700	660,4400	666,6900	665,1200	19.702.230	421
29/06/2020	668,2200	666,6900	668,2200	666,6900	19.748.565	22
26/06/2020	669,1100	668,2200	669,1100	668,2200	19.793.994	1.120
25/06/2020	673,1800	643,2800	643,2800	669,1100	19.820.181	5.691
24/06/2020	643,2800	643,2800	643,2800	643,2800	19.055.231	559
23/06/2020	649,3900	637,1800	637,1800	643,2800	19.055.231	8.568
22/06/2020	643,2800	637,1800	637,1800	637,1800	18.874.367	9.133
19/06/2020	637,1800	637,1800	637,1800	637,1800	19.340.584	0
18/06/2020	637,1800	634,1800	634,1800	637,1800	19.340.584	127
17/06/2020	636,1800	636,1800	636,1800	636,1800	19.310.299	0
16/06/2020	638,1700	635,6800	638,1700	636,1800	19.310.299	1.870
15/06/2020	641,1700	638,1700	641,1700	638,1700	19.370.870	2.081
12/06/2020	641,1700	641,1700	641,1700	641,1700	19.461.727	0
11/06/2020	641,1700	641,1700	641,1700	641,1700	19.461.727	1.130
10/06/2020	641,1700	641,1700	641,1700	641,1700	19.461.727	0
09/06/2020	641,1700	636,0000	636,0000	641,1700	19.461.727	2.346
05/06/2020	649,9100	636,0000	645,0900	636,0000	19.305.031	5.442
04/06/2020	645,0900	645,0900	645,0900	645,0900	19.580.797	0
03/06/2020	650,7400	639,8100	650,7400	645,0900	19.580.797	913
02/06/2020	650,7400	639,0100	645,4600	650,7400	19.752.229	22
01/06/2020	645,4600	645,4600	645,4600	645,4600	19.592.078	0
29/05/2020	645,4600	624,3000	624,3000	645,4600	19.592.078	104
28/05/2020	655,1100	624,3000	655,1100	624,3000	18.949.623	2.885
27/05/2020	655,1100	655,1100	655,1100	655,1100	19.884.909	2.260
26/05/2020	655,1100	614,7000	626,9500	655,1100	19.884.909	6.225
25/05/2020	669,6500	626,9500	667,0000	626,9500	19.030.144	9.598
22/05/2020	667,0000	648,1300	648,1300	667,0000	20.245.815	2.502
21/05/2020	655,4700	638,5900	655,4700	648,1300	19.673.079	2.252
20/05/2020	660,7500	655,4700	660,7500	655,4700	19.895.957	560
19/05/2020	661,6100	660,7500	661,6100	660,7500	20.056.108	1.147
18/05/2020	661,6100	643,7400	643,7400	661,6100	20.082.295	1.452
15/05/2020	643,7400	624,8700	642,7400	643,7400	19.539.703	1.665
14/05/2020	642,7400	642,7400	642,7400	642,7400	19.509.559	0
13/05/2020	642,7400	642,7400	642,7400	642,7400	19.509.559	0
12/05/2020	642,7400	636,2700	636,2700	642,7400	19.509.559	2.009
11/05/2020	637,2700	608,4700	624,3600	636,2700	19.313.184	2.275
08/05/2020	626,0800	624,3600	626,0800	624,3600	18.951.456	2.736
07/05/2020	626,0800	626,0800	626,0800	626,0800	19.003.830	0
06/05/2020	626,0800	626,0800	626,0800	626,0800	19.003.830	464
05/05/2020	626,0800	626,0800	626,0800	626,0800	19.003.830	0
04/05/2020	626,0800	624,3200	624,3200	626,0800	19.003.830	99
30/04/2020	624,3200	617,7700	617,7700	624,3200	18.950.446	124
29/04/2020	629,4600	611,3600	629,4600	617,7700	18.751.608	3.103
28/04/2020	629,4600	629,4600	629,4600	629,4600	19.106.490	0
27/04/2020	629,4600	626,2800	626,2800	629,4600	19.106.490	359
24/04/2020	626,2800	624,2800	624,2800	626,2800	19.009.787	2.384
23/04/2020	624,2800	622,2900	622,2900	624,2800	18.949.216	22
22/04/2020	622,2900	615,9600	617,4600	622,2900	18.888.644	197
16/04/2020	617,4600	591,2800	591,2800	617,4600	18.741.986	2.288
15/04/2020	591,2800	565,1700	565,1700	591,2800	17.947.508	3.823
14/04/2020	580,3400	560,4800	571,4000	565,1700	17.154.954	846
09/04/2020	580,5800	562,6900	571,4500	571,4000	17.344.181	2.305
08/04/2020	573,2100	564,4100	570,8600	571,4500	17.345.450	1.102
07/04/2020	585,9600	570,8600	581,2700	570,8600	17.327.656	1.585
06/04/2020	582,8400	577,5700	577,5700	581,2700	17.643.494	241
03/04/2020	577,5700	571,7100	571,7100	577,5700	17.531.281	1.101
02/04/2020	599,2100	563,3700	583,3200	571,7100	17.353.335	7.973
31/03/2020	602,6300	583,3200	602,6300	583,3200	17.705.857	6.662
30/03/2020	612,6600	598,3100	612,0800	602,6300	18.291.918	1.231
27/03/2020	636,3900	611,4900	636,3900	612,0800	18.578.709	2.616
26/03/2020	650,7000	621,4900	650,7000	636,3900	19.316.660	898
24/03/2020	658,9100	650,7000	658,9100	650,7000	19.751.029	1.682
23/03/2020	668,8400	658,9100	668,8400	658,9100	20.000.153	4
20/03/2020	668,8400	668,8400	668,8400	668,8400	20.301.593	0
19/03/2020	668,8400	668,8400	668,8400	668,8400	20.301.593	0
18/03/2020	668,8400	668,8400	668,8400	668,8400	20.301.593	3.570
17/03/2020	671,3300	668,8400	671,3300	668,8400	20.301.593	247
16/03/2020	686,9100	661,4000	686,9100	671,3300	20.377.307	2.833
13/03/2020	691,8700	644,2000	660,0900	686,9100	20.850.111	6.960
12/03/2020	706,4500	659,1000	706,4500	660,0900	20.036.223	4.221
11/03/2020	715,0700	695,2000	715,0700	706,4500	21.443.217	2.314
10/03/2020	715,0700	697,1900	705,1500	715,0700	21.704.807	19.231
09/03/2020	747,6300	705,1500	747,6300	705,1500	21.403.779	6.205
06/03/2020	768,4300	747,6300	768,4300	747,6300	22.693.327	4.275
05/03/2020	782,5000	768,4300	782,5000	768,4300	23.324.765	3.018
04/03/2020	795,8700	782,5000	793,8700	782,5000	23.751.598	6.561
03/03/2020	783,2600	777,3000	777,3000	783,2600	23.774.847	575
28/02/2020	796,1900	774,3300	794,1900	777,3000	23.593.983	2.537
27/02/2020	802,1500	788,2500	795,2200	802,1500	24.348.135	916
26/02/2020	798,6900	790,7300	798,6900	792,7300	24.062.121	4.112
25/02/2020	806,6500	806,6500	806,6500	806,6500	24.484.676	1.140
24/02/2020	827,3900	802,6900	827,3900	806,6500	24.484.676	10.440
21/02/2020	845,7800	827,3900	832,6900	827,3900	25.114.339	10.887
20/02/2020	833,6900	829,3100	829,3100	833,6900	25.305.461	10.502
19/02/2020	829,3100	829,3100	829,3100	829,3100	25.172.566	1.200
18/02/2020	836,3500	829,3100	836,3500	829,3100	25.172.566	93
17/02/2020	838,8400	820,4400	824,4100	836,3500	25.386.101	19.252
14/02/2020	824,4100	820,4400	821,0500	824,4100	25.023.945	9.102
13/02/2020	827,2100	820,0500	827,2100	821,0500	24.921.807	16.587
12/02/2020	830,5700	823,2800	823,2800	827,9000	25.129.705	14.310
11/02/2020	841,1800	823,2800	838,1500	823,2800	24.989.556	14.773
10/02/2020	841,9700	823,2800	841,9700	838,1500	25.440.766	7.500
07/02/2020	841,9700	831,3600	839,6500	841,9700	25.556.913	25.325
06/02/2020	851,4700	838,9600	849,2300	839,6500	25.486.266	12.359
05/02/2020	849,2300	841,2800	844,0300	849,2300	25.777.172	8.479
04/02/2020	846,1400	840,4400	845,1500	844,0300	25.619.308	14.972
03/02/2020	847,9900	838,8200	847,3000	845,1500	25.653.400	23.716
31/01/2020	850,6400	845,3400	850,2500	847,3000	25.718.684	23.713
30/01/2020	851,5700	850,2500	851,5700	850,2500	25.808.044	10.382
29/01/2020	856,7500	848,3300	850,9900	851,5700	25.848.305	19.627
28/01/2020	854,9600	846,4200	849,7800	850,9900	25.830.478	9.016
27/01/2020	861,7800	843,1300	861,7800	849,7800	25.793.932	18.409
24/01/2020	861,7800	849,7800	854,4600	861,7800	26.158.050	20.656
23/01/2020	857,2100	851,7800	851,7800	854,4600	25.935.855	30.211
22/01/2020	858,4100	850,6400	858,4100	851,7800	25.854.604	31.412
21/01/2020	859,5800	845,5600	845,5600	858,4100	26.055.767	16.275
20/01/2020	853,1800	827,7500	827,7500	845,5600	25.665.834	23.519
17/01/2020	846,1500	822,3200	844,8200	827,7500	25.125.261	15.853
16/01/2020	854,3900	826,9400	826,9400	844,8200	0	9.710
15/01/2020	838,9900	824,9500	830,3600	826,9400	25.100.487	10.156
14/01/2020	830,3600	820,4200	820,4200	830,3600	25.204.540	4.482
13/01/2020	834,2900	797,1300	797,1300	820,4200	24.902.689	27.809
10/01/2020	797,1300	788,5200	788,5200	797,1300	24.195.850	9.879
09/01/2020	789,8500	778,3700	778,3700	788,5200	23.934.465	7.319
08/01/2020	778,3700	773,0700	773,0700	778,3700	23.626.395	5.881
07/01/2020	776,5800	768,9600	776,5800	773,0700	23.465.353	5.691
03/01/2020	777,9100	770,1400	773,9300	776,5800	23.572.121	1.224
02/01/2020	775,2600	749,4200	749,4200	773,9300	23.491.600	8.578
31/12/2019	761,0100	740,9000	740,9000	757,0400	22.978.805	4.152
30/12/2019	750,8300	740,9000	750,8300	740,9000	22.488.955	517
27/12/2019	750,8300	740,9000	740,9000	750,8300	22.790.395	1.250
23/12/2019	745,8100	738,9000	743,1500	740,9000	22.488.955	47.582
20/12/2019	748,5800	738,7400	748,5800	743,1500	22.557.359	4.910
19/12/2019	757,2200	747,8900	753,7700	748,5800	22.721.976	3.802
18/12/2019	761,5400	753,7700	758,8900	753,7700	22.879.760	1.877
17/12/2019	758,8900	735,2300	735,2300	758,8900	23.034.922	13.551
16/12/2019	735,2300	721,4300	721,4300	735,2300	22.316.935	15.059
13/12/2019	723,0200	715,5500	715,5500	721,4300	21.898.084	7.876
12/12/2019	728,8200	715,5500	728,8200	715,5500	21.719.625	8.029
11/12/2019	728,8200	718,8900	718,8900	728,8200	22.122.231	2.890
10/12/2019	728,8200	718,8900	722,9500	718,8900	21.820.791	3.265
09/12/2019	722,9500	717,6500	717,6500	722,9500	21.944.285	1.286
06/12/2019	720,8600	715,0000	715,5500	717,6500	21.783.243	38.467
05/12/2019	715,5500	713,5600	713,5600	715,5500	21.719.625	660
04/12/2019	714,5600	713,5600	714,5600	713,5600	21.659.054	2.643
03/12/2019	717,2100	714,5600	717,2100	714,5600	21.689.340	1.269
02/12/2019	722,5100	717,2100	722,5100	717,2100	21.769.861	9
29/11/2019	722,5100	722,5100	722,5100	722,5100	21.930.903	0
28/11/2019	723,1000	716,0700	722,5100	722,5100	21.930.903	649
27/11/2019	723,1000	716,0700	723,1000	722,5100	21.930.903	43
26/11/2019	723,1000	702,5400	704,3000	723,1000	21.948.697	55.724
25/11/2019	711,9200	702,2300	709,2700	704,3000	21.377.946	3.632
22/11/2019	712,5000	701,6400	712,5000	709,2700	21.528.755	3.117
21/11/2019	712,5000	704,3000	712,5000	712,5000	21.627.070	1.516
20/11/2019	712,5000	704,8800	712,5000	709,8500	21.546.549	1.734
19/11/2019	713,1900	694,7400	694,7400	712,5000	21.627.070	7.013
18/11/2019	721,0800	694,7400	721,0800	694,7400	21.087.838	20.770
15/11/2019	721,0800	715,5300	719,6900	721,0800	21.887.439	31.012
14/11/2019	720,1900	708,4600	713,8300	719,6900	21.845.148	819
13/11/2019	714,1800	698,9000	703,3700	713,8300	21.667.202	3.834
12/11/2019	703,3700	692,8200	695,2100	703,3700	21.349.922	2.392
11/11/2019	709,6400	695,2100	704,5300	695,2100	21.102.132	12.814
08/11/2019	704,5300	694,2600	694,2600	704,5300	21.385.157	4.293
07/11/2019	694,2600	694,2600	694,2600	694,2600	21.073.306	470
06/11/2019	694,2600	694,2600	694,2600	694,2600	21.073.306	1.880
05/11/2019	697,1900	693,0900	693,0900	694,2600	21.073.306	3.086
04/11/2019	693,0900	693,0900	693,0900	693,0900	21.037.717	1.518
01/11/2019	693,0900	693,0900	693,0900	693,0900	21.037.717	0
31/10/2019	693,0900	693,0900	693,0900	693,0900	21.037.717	621
30/10/2019	693,0900	688,8400	688,8400	693,0900	21.037.717	1.410
29/10/2019	699,5200	671,4200	699,5200	688,8400	20.908.883	1.794
25/10/2019	699,5200	692,6200	692,6200	699,5200	21.232.996	3.070
24/10/2019	692,6200	692,6200	692,6200	692,6200	21.023.641	0
23/10/2019	692,9900	691,1300	692,9900	692,6200	21.023.641	2.849
22/10/2019	692,9900	688,6700	688,6700	692,9900	21.034.685	331
21/10/2019	688,6700	684,2900	684,2900	688,6700	20.903.750	1.489
18/10/2019	684,6900	669,6100	677,8000	684,2900	20.770.721	1.756
17/10/2019	684,8100	660,9800	684,2300	677,8000	20.573.553	6.011
16/10/2019	691,0100	684,2300	691,0100	684,2300	20.768.777	19.036
15/10/2019	695,7900	691,0100	695,7900	691,0100	20.974.655	10.665
14/10/2019	705,5200	693,6600	705,5200	695,7900	21.119.593	15.167
11/10/2019	707,5000	686,3400	705,2000	705,5200	21.414.961	20.305
10/10/2019	711,0700	697,6400	707,9900	705,2000	21.405.457	2.288
09/10/2019	712,6800	679,4800	684,0000	707,9900	21.490.175	14.755
08/10/2019	712,5000	679,9000	711,5100	684,0000	20.761.842	1.762
07/10/2019	713,5000	711,5100	713,5000	711,5100	21.596.738	2.418
04/10/2019	713,5000	711,9100	711,9100	713,5000	21.657.309	2.907
03/10/2019	721,8400	711,9100	721,8400	711,9100	21.608.997	647
02/10/2019	721,8400	678,7700	706,8300	721,8400	21.910.437	10.797
30/09/2019	735,3000	706,8300	728,6800	706,8300	21.454.959	5.556
27/09/2019	728,6800	709,2700	713,3800	728,6800	22.118.033	3.860
26/09/2019	715,9000	707,2800	715,9000	713,3800	21.653.524	5.511
25/09/2019	735,1500	713,9100	735,1500	715,9000	21.729.990	91
24/09/2019	739,8400	733,7400	733,7400	735,1500	22.314.368	3.196
23/09/2019	758,4100	732,4900	748,6400	733,7400	22.271.732	13.966
20/09/2019	748,6400	725,7200	731,6800	748,6400	22.723.991	1.117
19/09/2019	735,7100	729,7500	729,7500	731,6800	22.209.016	1.387
18/09/2019	754,5600	725,7300	754,5600	729,7500	22.150.507	15.335
17/09/2019	761,6000	754,5600	760,4100	754,5600	22.903.635	1.807
16/09/2019	767,0900	760,4100	767,0900	760,4100	0	3.692
13/09/2019	777,3000	740,2000	775,7100	767,0900	23.283.866	12.671
12/09/2019	786,5700	759,8300	786,5700	775,7100	23.545.731	3.254
11/09/2019	793,0200	766,8600	766,8600	786,5700	23.875.236	3.682
10/09/2019	801,9500	767,2600	779,1600	767,2600	23.289.006	5.105
09/09/2019	803,6700	770,5500	800,3500	779,1600	23.650.446	3.042
06/09/2019	800,3500	797,7000	797,7000	800,3500	24.293.587	638
05/09/2019	800,3700	790,1300	800,3700	797,7000	24.213.066	3.501
04/09/2019	804,2000	752,7500	786,5200	800,3700	24.294.178	3.104
03/09/2019	791,0600	773,5500	789,0700	786,5200	23.873.830	5.926
02/09/2019	792,4900	781,8100	792,4900	789,0700	23.951.187	198
30/08/2019	812,0700	785,4600	812,0700	792,4900	24.055.012	4.686
29/08/2019	820,8700	812,0700	813,9800	812,0700	24.649.309	20.802
28/08/2019	813,9800	783,8800	783,8800	813,9800	24.707.299	7.578
27/08/2019	793,4600	784,5700	793,4600	784,5700	23.814.410	2.825
26/08/2019	793,4600	793,4600	793,4600	793,4600	24.084.381	6.300
23/08/2019	802,8400	793,4600	795,5500	793,4600	24.084.381	2.880
22/08/2019	795,5500	783,2400	789,6900	795,5500	24.147.764	1.474
21/08/2019	792,0300	783,8200	792,0300	789,6900	23.969.818	274
20/08/2019	792,0300	791,4400	791,4400	792,0300	24.040.997	464
19/08/2019	801,4100	791,4400	801,4100	791,4400	24.023.202	3.421
16/08/2019	801,4100	801,4100	801,4100	801,4100	24.325.710	645
14/08/2019	801,4100	797,9700	797,9700	801,4100	24.325.710	57
13/08/2019	820,7400	797,2800	820,7400	797,9700	24.221.245	8.233
12/08/2019	820,7400	820,7400	820,7400	820,7400	24.912.478	782
09/08/2019	820,7400	799,8800	802,9700	820,7400	24.912.478	3.820
08/08/2019	802,9700	795,9300	802,9700	802,9700	24.372.978	3.837
07/08/2019	803,4700	800,8100	802,1400	802,9700	24.372.978	19.690
06/08/2019	809,9300	800,6400	809,9300	802,1400	24.347.861	7.702
05/08/2019	810,9300	809,9300	810,9300	809,9300	24.584.256	473
02/08/2019	810,9300	810,9300	810,9300	810,9300	24.614.542	285
01/08/2019	810,9300	801,5500	801,5500	810,9300	24.614.542	1.814
31/07/2019	802,7200	797,4100	797,4100	801,5500	24.329.828	18.540
30/07/2019	806,3700	797,4100	804,2000	797,4100	24.204.375	3.705
29/07/2019	806,1600	802,9300	806,1600	804,2000	35.377.149	3.885
26/07/2019	807,7800	806,1600	807,7800	806,1600	35.463.471	1.405
25/07/2019	817,3000	807,7800	816,5000	807,7800	35.534.649	2.135
24/07/2019	819,8600	808,2700	815,0100	816,5000	35.918.052	16.814
23/07/2019	815,0100	806,7900	815,0100	815,0100	35.852.717	2.384
22/07/2019	815,0100	810,9000	812,5200	815,0100	35.852.717	8.206
19/07/2019	817,7400	812,5200	816,7100	812,5200	35.743.031	3.900
18/07/2019	816,7100	814,2800	816,7100	816,7100	35.927.424	1.909
17/07/2019	823,9800	816,7100	823,9800	816,7100	35.927.424	7.337
16/07/2019	825,3600	823,9800	825,3600	823,9800	36.247.225	66
15/07/2019	825,3600	814,6100	816,4500	825,3600	36.307.797	3.599
12/07/2019	820,5600	790,9300	798,8100	816,4500	35.915.836	4.761
11/07/2019	798,8100	798,8100	798,8100	798,8100	35.140.048	0
10/07/2019	798,8100	786,4800	786,4800	798,8100	35.140.048	6.081
09/07/2019	786,4800	786,4800	786,4800	786,4800	34.597.456	0
08/07/2019	790,5900	786,4800	790,1100	786,4800	34.597.456	4.884
05/07/2019	794,7000	784,7200	790,9700	790,1100	34.757.427	5.761
04/07/2019	790,9700	790,9700	790,9700	790,9700	34.795.333	0
03/07/2019	799,2000	790,9700	797,8300	790,9700	34.795.333	630
02/07/2019	818,3200	782,7500	783,5600	797,8300	35.096.842	3.872
01/07/2019	786,7600	783,5600	786,7600	783,5600	34.469.263	3.179
28/06/2019	786,7600	778,4300	778,4300	786,7600	34.610.072	405
27/06/2019	780,2600	778,4300	780,2600	778,4300	34.243.453	3.010
26/06/2019	790,6600	777,5200	790,6600	780,2600	34.323.975	1.125
24/06/2019	792,4900	780,7400	780,7400	790,6600	34.781.580	5.771
21/06/2019	780,7400	778,0000	778,1000	780,7400	34.345.005	6.206
20/06/2019	794,3800	778,1000	792,5500	778,1000	34.229.100	6.279
19/06/2019	792,8200	792,5500	792,8200	792,5500	34.864.651	1.352
18/06/2019	792,8200	780,4900	790,8200	792,8200	34.876.695	2.556
14/06/2019	796,3100	788,0800	790,8200	790,8200	34.788.790	5.195
13/06/2019	790,8200	786,3000	786,3000	790,8200	34.788.790	7.996
12/06/2019	792,3100	786,3000	792,3100	786,3000	34.589.653	2.781
11/06/2019	797,7900	792,3100	792,3100	792,3100	34.854.068	12.776
10/06/2019	798,7200	792,3100	798,7200	792,3100	34.854.068	13.453
07/06/2019	804,2000	796,3400	803,1900	798,7200	35.135.892	12.494
06/06/2019	803,1900	803,1900	803,1900	803,1900	35.332.868	287
05/06/2019	812,7100	796,3400	811,6800	803,1900	35.332.868	1.534
04/06/2019	811,6800	804,7300	807,1000	811,6800	35.706.148	495
03/06/2019	810,9000	807,1000	809,5200	807,1000	35.504.845	333
31/05/2019	810,3300	801,4200	801,4200	809,5200	35.611.417	5.436
30/05/2019	804,1300	799,0800	804,1300	801,4200	35.254.709	78.057
29/05/2019	812,8200	802,9200	812,8200	804,1300	35.374.227	2.220
28/05/2019	812,8200	806,4800	806,4800	812,8200	35.756.324	824
27/05/2019	806,4800	802,3100	802,3100	806,4800	35.477.361	14
24/05/2019	802,3100	789,2100	790,5800	802,3100	35.294.052	3.013
23/05/2019	790,5800	790,5800	790,5800	790,5800	34.778.225	5.964
22/05/2019	798,3600	790,5800	798,3600	790,5800	34.778.225	6.348
21/05/2019	801,7300	798,3600	801,7300	798,3600	35.120.268	3.577
20/05/2019	803,1000	801,7300	803,1000	801,7300	35.268.468	1.696
17/05/2019	813,2800	803,1000	813,2800	803,1000	35.328.756	194
16/05/2019	813,2800	797,5300	797,5300	813,2800	35.776.539	1.043
15/05/2019	797,5300	789,2200	789,2200	797,5300	35.083.955	13.102
14/05/2019	789,6300	783,5600	783,5600	789,2200	34.718.241	14.566
13/05/2019	792,2800	783,5600	791,0600	783,5600	34.469.117	125.572
10/05/2019	807,9100	791,0600	801,0500	791,0600	34.799.241	27.092
09/05/2019	807,9100	801,0500	807,9100	801,0500	35.238.801	552
08/05/2019	807,9100	779,1600	779,1600	807,9100	35.540.241	6.673
07/05/2019	781,4100	767,1900	781,4100	779,1600	34.275.501	11.332
06/05/2019	804,4800	781,0000	798,8200	781,4100	34.374.428	17.670
03/05/2019	801,1000	783,2900	801,1000	799,7300	35.180.638	6.864
02/05/2019	823,4900	779,1800	823,4900	801,1000	35.240.926	41.589
25/04/2019	823,4900	819,3800	819,3800	823,4900	36.225.692	8.102
24/04/2019	827,0700	819,3800	822,2200	819,3800	36.044.897	10.178
23/04/2019	822,2200	804,4000	809,2500	822,2200	36.169.678	6.545
18/04/2019	812,9100	809,2500	812,9100	809,2500	35.599.469	12.319
17/04/2019	812,9100	806,0700	812,2500	812,9100	35.760.511	525
16/04/2019	812,2500	812,2500	812,2500	812,2500	35.731.118	1.250
15/04/2019	812,2500	809,5100	809,5100	812,2500	35.731.118	9.801
12/04/2019	815,7300	808,8800	808,8800	809,5100	35.610.542	4.085
11/04/2019	840,4100	801,9800	823,0100	808,8800	35.582.925	12.254
10/04/2019	823,0100	799,5300	800,0800	823,0100	36.204.843	5.763
09/04/2019	800,0800	800,0800	800,0800	800,0800	35.195.779	0
08/04/2019	803,3100	800,0800	803,3100	800,0800	35.195.779	230
05/04/2019	803,3100	789,6100	789,6100	803,3100	35.338.136	1.789
04/04/2019	790,9800	789,6100	790,9800	789,6100	34.735.256	1.877
03/04/2019	797,5800	788,2400	794,1000	790,9800	34.795.544	3.506
02/04/2019	794,1000	782,9300	784,3000	794,1000	34.933.003	2.586
29/03/2019	784,3000	775,4900	775,4900	784,3000	34.501.644	488
28/03/2019	786,4900	774,1100	786,4900	775,4900	34.114.173	3.725
27/03/2019	786,4900	783,4100	783,4100	786,4900	34.598.199	2.697
26/03/2019	783,5500	765,7400	765,7400	783,4100	34.462.558	2.752
22/03/2019	772,1400	765,7400	772,1400	765,7400	33.685.176	7.596
21/03/2019	772,1400	772,1400	772,1400	772,1400	33.966.988	1.938
20/03/2019	787,4900	772,1400	787,4900	772,1400	33.966.988	1.861
19/03/2019	787,4900	778,3400	781,9800	787,4900	34.641.993	687
18/03/2019	781,9800	780,1500	780,1500	781,9800	34.399.539	17
15/03/2019	780,1500	779,4600	779,4600	780,1500	34.319.018	185
14/03/2019	779,4600	778,4200	778,4200	779,4600	34.288.733	113
13/03/2019	778,7700	778,4200	778,7700	778,4200	34.243.304	800
12/03/2019	778,7700	776,8100	776,8100	778,7700	34.258.447	9.802
08/03/2019	781,3900	757,3700	762,8600	776,8100	34.172.303	26.733
07/03/2019	776,5600	762,8600	776,5600	762,8600	33.558.506	3.018
06/03/2019	776,5600	776,5600	776,5600	776,5600	34.161.386	0
05/03/2019	777,6000	772,3900	774,0400	776,5600	34.161.386	232
04/03/2019	774,0400	774,0400	774,0400	774,0400	34.050.245	0
01/03/2019	774,0400	774,0400	774,0400	774,0400	34.050.245	0
28/02/2019	774,7200	774,0400	774,7200	774,0400	34.050.245	1.954
27/02/2019	774,7200	774,7200	774,7200	774,7200	34.080.530	359
26/02/2019	774,7200	767,4200	767,4200	774,7200	34.080.530	1.673
25/02/2019	767,4200	765,8100	765,8100	767,4200	33.759.337	420
22/02/2019	768,5500	765,8100	768,5500	765,8100	33.688.159	2.405
21/02/2019	769,9200	768,5500	769,0000	768,5500	33.808.735	3.671
20/02/2019	769,0000	765,4300	765,4300	769,0000	33.828.762	1.453
19/02/2019	765,4300	765,4300	765,4300	765,4300	33.671.640	0
18/02/2019	773,4300	765,4300	773,4300	765,4300	33.671.640	1.070
15/02/2019	773,4300	768,1700	768,1700	773,4300	34.023.545	1.099
14/02/2019	768,1700	763,4100	763,4100	768,1700	33.792.216	352
13/02/2019	766,0400	761,3400	766,0400	763,4100	33.582.720	19.822
12/02/2019	771,5300	766,0400	771,5300	766,0400	33.698.333	741
11/02/2019	771,5300	771,5300	771,5300	771,5300	33.939.897	0
08/02/2019	771,5300	771,5300	771,5300	771,5300	33.939.897	0
07/02/2019	771,5300	771,5300	771,5300	771,5300	33.939.897	0
06/02/2019	777,0100	771,5300	777,0100	771,5300	33.939.897	438
05/02/2019	777,0100	767,3100	767,3100	777,0100	33.814.430	1.849
04/02/2019	767,3100	767,3100	767,3100	767,3100	33.392.414	578
01/02/2019	771,2900	759,8300	759,8300	767,3100	33.392.414	33.517
31/01/2019	759,8300	759,8300	759,8300	759,8300	33.066.784	0
30/01/2019	759,8300	759,8300	759,8300	759,8300	33.066.784	0
29/01/2019	759,8300	746,2500	746,2500	759,8300	33.066.784	8.710
28/01/2019	747,3000	746,2500	747,3000	746,2500	32.476.017	591
25/01/2019	747,3000	747,3000	747,3000	747,3000	32.521.445	0
24/01/2019	750,0700	747,3000	750,0700	747,3000	32.521.445	3.334
23/01/2019	750,0700	750,0700	750,0700	750,0700	32.642.021	0
22/01/2019	759,7700	750,0700	759,7700	750,0700	32.642.021	277
21/01/2019	759,7700	758,3800	758,3800	759,7700	33.064.037	55
18/01/2019	758,3800	747,0200	748,1300	758,3800	33.003.749	1.025
17/01/2019	748,1300	743,6300	743,6300	748,1300	32.557.646	31
16/01/2019	743,6300	738,1400	738,1400	743,6300	32.361.906	2.373
15/01/2019	738,1400	734,0500	734,0500	738,1400	32.122.839	782
14/01/2019	734,0500	730,3700	730,3700	734,0500	31.944.893	743
11/01/2019	730,3700	730,3700	730,3700	730,3700	31.784.742	0
10/01/2019	737,8900	730,3700	737,8900	730,3700	31.784.742	1.998
09/01/2019	738,4500	737,8900	738,4500	737,8900	32.112.148	928
08/01/2019	738,4500	737,3400	737,3400	738,4500	32.136.235	1.667
07/01/2019	738,7200	700,0100	723,2200	737,3400	32.088.060	6.736
04/01/2019	723,2200	722,9400	722,9400	723,2200	31.473.411	1.520
03/01/2019	722,9400	720,1700	721,0000	722,9400	31.461.367	3.015
02/01/2019	725,1600	718,2300	720,3600	721,0000	31.376.922	6.801
31/12/2018	720,6300	720,3600	720,6300	720,3600	31.348.995	53
28/12/2018	720,6300	713,8200	713,8200	720,6300	31.361.039	2.527
27/12/2018	720,7500	713,8200	720,7500	713,8200	31.064.639	3.375
21/12/2018	720,7500	720,7500	720,7500	720,7500	31.366.079	0
20/12/2018	720,7500	717,9800	717,9800	720,7500	31.366.079	1.540
19/12/2018	717,9800	717,4400	717,4400	717,9800	31.245.503	114
18/12/2018	717,4400	717,4400	717,4400	717,4400	31.222.226	2.070
17/12/2018	717,4400	715,3600	717,4400	717,4400	31.222.226	226
14/12/2018	717,4400	717,4400	717,4400	717,4400	31.222.226	0
13/12/2018	719,1500	717,4400	719,1500	717,4400	31.222.226	32.310
12/12/2018	724,5000	719,1500	724,5000	719,1500	31.296.326	1.297
11/12/2018	746,6300	724,5000	746,6300	724,5000	31.529.099	14.415
10/12/2018	746,6300	743,3600	743,3600	746,6300	32.492.399	4.710
07/12/2018	743,3600	743,3600	743,3600	743,3600	32.350.043	0
06/12/2018	747,1800	743,3600	747,1800	743,3600	32.350.043	947
05/12/2018	747,1800	735,5100	738,7800	747,1800	32.516.487	5.508
04/12/2018	742,9400	738,7800	741,5500	738,7800	32.150.750	5.039
03/12/2018	741,5500	738,6700	738,6700	741,5500	32.271.395	386
30/11/2018	746,2800	738,6700	746,2800	738,6700	32.296.058	11
29/11/2018	751,0600	746,2800	748,4500	746,2800	32.628.592	6.061
28/11/2018	748,4500	748,4500	748,4500	748,4500	32.723.663	600
27/11/2018	748,4500	748,4500	748,4500	748,4500	32.723.663	0
26/11/2018	753,9800	748,4500	753,1600	748,4500	32.723.663	1.814
23/11/2018	743,9500	743,9500	743,9500	743,9500	32.527.032	0
22/11/2018	746,7100	743,9500	746,7100	743,9500	32.527.032	1.039
21/11/2018	754,9500	746,7100	754,9500	746,7100	32.647.608	417
20/11/2018	754,9500	754,9500	754,9500	754,9500	33.007.852	0
19/11/2018	755,9100	754,9500	755,9100	754,9500	33.007.852	1.200
16/11/2018	756,1800	755,9100	756,1800	755,9100	33.049.638	76
15/11/2018	756,1800	756,1800	756,1800	756,1800	33.061.682	0
14/11/2018	756,1800	756,1800	756,1800	756,1800	33.061.682	0
13/11/2018	763,0800	756,1800	763,0800	756,1800	33.061.682	700
12/11/2018	763,0800	761,5700	761,5700	763,0800	0	2.336
09/11/2018	761,5700	761,5700	761,5700	761,5700	33.297.249	20
08/11/2018	761,5700	754,6800	754,6800	761,5700	33.297.249	1.848
07/11/2018	754,6800	754,6800	754,6800	754,6800	32.995.809	1.400
06/11/2018	754,6800	754,6800	754,6800	754,6800	32.995.809	0
05/11/2018	757,2100	754,6800	757,2100	754,6800	32.995.809	834
02/11/2018	757,2100	757,2100	757,2100	757,2100	33.106.653	0
01/11/2018	764,8000	757,2100	764,8000	757,2100	33.106.653	4.689
31/10/2018	768,4600	764,8000	768,4600	764,8000	33.438.379	90
30/10/2018	768,4600	768,4600	768,4600	768,4600	33.598.530	0
29/10/2018	768,4600	767,3600	767,3600	768,4600	33.598.530	2.500
26/10/2018	772,1400	767,3600	768,0000	767,3600	33.550.355	3.767
25/10/2018	784,5500	765,2400	784,5500	768,0000	33.578.419	3.646
24/10/2018	785,8200	784,5500	785,8200	784,5500	34.301.875	86
23/10/2018	785,8200	785,8200	785,8200	785,8200	34.357.298	0
22/10/2018	797,0900	783,9700	797,0900	785,8200	34.357.298	4.059
19/10/2018	797,0900	777,7800	777,7800	797,0900	34.850.023	9.068
18/10/2018	779,7900	777,7800	779,7900	777,7800	34.005.991	543
17/10/2018	779,7900	775,4200	775,4200	779,7900	34.093.922	873
16/10/2018	775,4200	754,7900	763,5400	775,4200	33.902.594	6.115
15/10/2018	764,2800	759,9800	759,9800	763,5400	33.383.207	788
12/10/2018	759,9800	757,5300	757,5300	759,9800	33.227.748	4.751
11/10/2018	757,5300	753,8000	757,1900	757,5300	33.120.690	11.753
10/10/2018	776,5200	753,8000	776,5200	757,1900	33.105.548	9.026
09/10/2018	776,5200	759,6100	762,6900	776,5200	33.950.961	1.754
08/10/2018	772,8200	759,0300	760,4100	772,8200	33.788.880	27.425
05/10/2018	760,4100	760,4100	760,4100	760,4100	33.246.571	0
04/10/2018	774,2000	760,4100	774,2000	760,4100	33.246.571	1.960
03/10/2018	774,2000	770,8100	770,8100	774,2000	33.849.451	674
02/10/2018	770,8100	770,8100	770,8100	770,8100	33.701.251	526
28/09/2018	770,8100	770,8100	770,8100	770,8100	33.701.251	0
27/09/2018	770,8100	769,8600	769,8600	770,8100	33.701.251	120
26/09/2018	769,8600	769,8600	769,8600	769,8600	33.659.465	0
25/09/2018	785,7800	769,5100	785,7800	769,8600	33.659.465	1.532
24/09/2018	785,7800	785,7800	785,7800	785,7800	34.355.528	1.790
21/09/2018	794,2500	785,7800	794,2500	785,7800	34.355.528	6.705
20/09/2018	794,2500	793,2100	793,2100	794,2500	34.726.028	42
19/09/2018	793,2100	786,3200	786,3200	793,2100	34.680.600	1.799
18/09/2018	786,3200	786,3200	786,3200	786,3200	34.379.160	16.461
17/09/2018	786,3200	775,2900	775,2900	786,3200	34.379.160	9.202
14/09/2018	780,8000	775,2900	780,8000	775,2900	33.896.856	2.044
13/09/2018	780,8000	780,8000	780,8000	780,8000	34.138.008	0
12/09/2018	780,8000	771,3700	777,9200	780,8000	34.138.008	2.291
11/09/2018	777,9200	777,9200	777,9200	777,9200	34.012.058	1.500
10/09/2018	779,1400	774,5300	779,1400	777,9200	34.012.058	1.165
07/09/2018	780,5300	778,8300	778,8300	779,1400	34.065.442	1.056
06/09/2018	778,8300	778,8300	778,8300	778,8300	34.051.913	18.860
05/09/2018	779,4700	776,1900	776,1900	778,8300	34.051.913	7.980
04/09/2018	778,0900	776,1900	778,0900	776,1900	33.936.203	1.337
03/09/2018	779,7800	778,0900	779,7800	778,0900	34.019.336	1.598
31/08/2018	779,7800	779,7800	779,7800	779,7800	34.093.436	0
30/08/2018	782,5400	778,4000	779,7900	779,7800	34.093.436	7.983
29/08/2018	779,7900	777,0300	777,0300	779,7900	34.093.719	2.700
28/08/2018	777,4200	768,2200	768,2200	777,0300	33.973.143	2.285
27/08/2018	773,4700	768,2200	773,4700	768,2200	33.587.771	1.874
24/08/2018	773,4700	773,4700	773,4700	773,4700	33.817.593	0
23/08/2018	777,7800	773,4700	777,7800	773,4700	33.817.593	1.369
22/08/2018	788,8100	777,7800	788,8100	777,7800	34.006.053	730
21/08/2018	788,8100	777,1500	780,4600	788,8100	34.488.357	2.903
20/08/2018	780,4600	778,1000	778,1000	780,4600	34.123.180	465
17/08/2018	779,0200	761,2200	761,2200	778,1000	34.019.782	4.517
16/08/2018	769,5900	761,2200	769,5900	761,2200	33.281.847	815
14/08/2018	769,5900	769,5900	769,5900	769,5900	33.647.972	0
13/08/2018	769,5900	766,2000	767,5800	769,5900	33.647.972	9.703
10/08/2018	767,5800	767,5800	767,5800	767,5800	33.560.060	243
09/08/2018	767,5800	762,8200	764,2100	767,5800	33.560.060	1.238
08/08/2018	764,2100	742,9700	742,9700	764,2100	33.412.400	6.140
07/08/2018	781,2400	742,9700	781,2400	742,9700	32.484.115	5.539
06/08/2018	782,1600	781,2400	782,1600	781,2400	34.157.342	181
03/08/2018	782,1600	780,5100	780,5100	782,1600	34.197.602	41
02/08/2018	780,5100	770,8600	770,8600	780,5100	34.125.340	2.403
01/08/2018	773,6200	743,7300	743,7300	770,8600	33.703.392	7.431
31/07/2018	746,4900	742,8100	746,4900	743,7300	32.517.112	5.332
30/07/2018	761,6600	746,4900	760,2800	746,4900	32.637.894	8.689
27/07/2018	769,4900	760,2800	769,4900	760,2800	33.240.774	1.768
26/07/2018	783,2800	769,4900	783,2800	769,4900	33.643.379	8.061
25/07/2018	783,2800	783,2800	783,2800	783,2800	34.246.464	0
24/07/2018	783,2800	783,2800	783,2800	783,2800	34.246.464	0
23/07/2018	791,8800	783,2800	791,8800	783,2800	34.246.464	1.646
20/07/2018	791,8800	791,8800	791,8800	791,8800	34.622.347	0
19/07/2018	793,1500	791,8800	793,1500	791,8800	34.622.347	154
18/07/2018	793,1500	791,1300	791,1300	793,1500	34.677.769	1.717
17/07/2018	792,8200	791,1300	792,8200	791,1300	34.589.487	1.763
16/07/2018	792,8200	790,0600	790,0600	792,8200	34.663.587	158
13/07/2018	790,0600	770,7600	780,2700	790,0600	34.543.011	949
12/07/2018	800,2100	771,3900	783,6600	780,2700	34.114.646	2.573
11/07/2018	794,4300	783,6600	794,4300	783,6600	34.262.933	274
10/07/2018	794,4300	791,6800	791,6800	794,4300	34.734.022	2.252
09/07/2018	791,6800	791,6800	791,6800	791,6800	34.613.446	1.100
06/07/2018	794,4300	791,6800	791,6800	791,6800	34.613.446	5.480
05/07/2018	791,6800	790,3000	791,6800	791,6800	34.613.446	2.266
04/07/2018	795,8100	791,6800	795,8100	791,6800	34.613.446	1.420
03/07/2018	821,4600	795,8100	804,2200	795,8100	34.794.310	9.292
02/07/2018	804,2200	790,8800	790,8800	804,2200	35.161.746	4.736
29/06/2018	801,0500	787,5000	801,0500	790,8800	34.578.894	2.349
28/06/2018	801,0500	801,0500	801,0500	801,0500	35.023.494	9.518
27/06/2018	806,6300	801,0500	806,6300	801,0500	35.023.494	3.423
26/06/2018	808,0200	784,4500	808,0200	806,6300	35.267.463	24.322
25/06/2018	810,7800	808,0200	808,0200	808,0200	35.328.035	38.641
22/06/2018	809,4000	807,1000	809,4000	808,0200	35.328.035	3.079
21/06/2018	810,3600	809,4000	810,3600	809,4000	35.388.606	23
20/06/2018	810,3600	810,3600	810,3600	810,3600	35.430.392	1.803
19/06/2018	810,3600	810,3600	810,3600	810,3600	35.430.392	178
18/06/2018	812,2600	810,3600	812,2600	810,3600	35.430.392	531
15/06/2018	812,2600	812,2600	812,2600	812,2600	35.513.525	0
14/06/2018	813,6400	812,2600	813,6400	812,2600	35.513.525	8.920
13/06/2018	824,9800	812,7200	824,9800	813,6400	35.573.813	1.923
12/06/2018	825,0500	820,9100	825,0500	824,9800	36.069.796	723
11/06/2018	825,0500	816,7800	818,1600	825,0500	36.072.714	1.305
08/06/2018	818,1600	814,0200	815,4000	818,1600	35.771.274	3.078
07/06/2018	815,4000	815,4000	815,4000	815,4000	35.650.698	0
06/06/2018	826,4300	814,0200	820,9100	815,4000	35.650.698	10.583
05/06/2018	820,9100	814,0200	814,0200	820,9100	35.891.850	493
04/06/2018	816,7800	814,0200	816,7800	814,0200	35.590.410	3.691
01/06/2018	823,9300	816,7800	823,9300	816,7800	35.710.986	2.030
31/05/2018	823,9300	797,7700	799,4700	823,9300	36.023.599	4.896
30/05/2018	800,8500	799,4700	799,4700	799,4700	34.954.094	19.722
29/05/2018	800,8500	791,1900	800,8500	799,4700	34.954.094	11.336
25/05/2018	816,0100	795,3300	796,7100	800,8500	35.014.382	17.186
24/05/2018	796,7100	795,3300	796,7100	796,7100	34.833.518	7.843
23/05/2018	796,7100	792,5700	792,5700	796,7100	34.833.518	16.544
22/05/2018	795,8300	792,5700	795,8300	792,5700	34.652.654	29.060
21/05/2018	796,7800	795,8300	796,7800	795,8300	34.795.011	16.168
18/05/2018	796,7800	789,8900	789,8900	796,7800	34.836.796	21.770
17/05/2018	795,4000	777,4800	795,4000	789,8900	34.535.356	79.026
16/05/2018	802,3000	795,4000	801,3400	795,4000	34.776.508	3.121
15/05/2018	802,7200	788,7700	802,6400	801,3400	35.036.163	10.098
14/05/2018	816,4300	802,6400	816,4300	802,6400	35.092.799	3.058
11/05/2018	843,1800	816,4300	843,1800	816,4300	35.695.679	8.305
10/05/2018	845,2300	839,4900	845,2300	843,1800	36.865.117	16.431
09/05/2018	845,2300	845,2300	845,2300	845,2300	36.954.789	12.901
08/05/2018	852,0100	845,2300	852,0100	845,2300	36.954.789	13.292
07/05/2018	863,9800	852,0100	863,9800	852,0100	37.251.189	7.855
04/05/2018	868,1200	855,1000	855,1000	863,9800	37.774.929	14.984
03/05/2018	855,1000	815,1400	815,1400	855,1000	37.386.547	20.543
02/05/2018	813,8400	811,0700	813,8400	811,0700	35.461.557	9.452
30/04/2018	813,8400	791,1400	791,1400	813,8400	35.582.416	4.791
27/04/2018	791,1400	766,5600	766,5600	791,1400	34.590.124	4.696
26/04/2018	785,1200	766,5600	785,1200	766,5600	33.515.199	2.044
25/04/2018	786,2300	783,6500	783,6500	785,1200	34.327.008	319
24/04/2018	785,0300	783,6500	785,0300	783,6500	34.262.454	2.747
23/04/2018	802,9500	785,0300	802,9500	785,0300	34.322.742	2.030
20/04/2018	807,4300	802,9500	807,4300	802,9500	35.106.486	99
19/04/2018	807,4300	790,8800	790,8800	807,4300	35.302.226	2.616
18/04/2018	790,8800	776,2700	776,2700	790,8800	34.578.770	2.437
17/04/2018	795,9100	776,2700	791,4900	776,2700	33.939.931	3.837
16/04/2018	791,4900	791,4900	791,4900	791,4900	34.605.450	446
13/04/2018	791,4900	791,4900	791,4900	791,4900	34.605.450	0
12/04/2018	792,8700	791,4900	792,8700	791,4900	34.605.450	1.157
11/04/2018	792,8700	792,8700	792,8700	792,8700	34.665.738	0
05/04/2018	794,2500	792,8700	794,2500	792,8700	34.665.738	1.183
04/04/2018	795,6300	793,0500	793,0500	794,2500	34.726.026	8.505
03/04/2018	793,0500	788,9100	789,9500	793,0500	34.673.584	1.830
29/03/2018	789,9500	784,3800	784,3800	789,9500	34.538.149	1.040
28/03/2018	814,5200	784,3800	814,5200	784,3800	34.294.330	2.255
27/03/2018	816,9900	814,5200	816,9900	814,5200	35.612.269	1.910
26/03/2018	818,9200	816,9900	818,9200	816,9900	35.720.376	177
23/03/2018	825,1300	818,9200	821,0600	818,9200	35.804.683	3.731
22/03/2018	821,0600	812,7800	812,7800	821,0600	35.898.345	412
21/03/2018	813,3300	788,0200	794,0800	812,7800	35.536.000	2.952
20/03/2018	794,0800	766,5400	766,5400	794,0800	34.718.672	140
19/03/2018	767,0200	765,1000	765,1000	766,5400	33.514.396	3.756
16/03/2018	766,2900	764,5500	765,2500	765,1000	33.451.717	15.179
15/03/2018	765,5900	765,2500	765,5900	765,2500	33.457.915	360
14/03/2018	766,9700	737,7600	737,7600	765,5900	33.473.058	3.111
13/03/2018	740,4600	721,0000	721,0000	737,7600	32.256.190	11.093
12/03/2018	758,5200	712,7600	755,4400	721,0000	31.523.337	4.227
09/03/2018	765,6100	741,8800	765,6100	755,4400	33.029.042	1.711
08/03/2018	765,6100	764,2300	764,2300	765,6100	33.473.642	2.128
07/03/2018	764,5000	755,7500	757,1400	764,2300	33.413.354	1.262
06/03/2018	780,5500	757,1400	780,5500	757,1400	33.103.425	1.331
05/03/2018	785,4300	778,6100	785,4300	780,5500	34.126.828	4.943
02/03/2018	793,4700	784,8800	793,4700	785,4300	34.340.341	3.646
01/03/2018	794,0200	783,1500	783,1500	793,4700	34.691.793	1.949
28/02/2018	785,2500	782,4900	782,4900	783,1500	34.240.917	1.794
27/02/2018	787,6400	782,4900	787,6400	782,4900	34.211.965	7.346
26/02/2018	796,8900	787,6400	794,4800	787,6400	34.437.006	5.096
23/02/2018	797,2800	794,4800	797,2800	794,4800	34.736.067	1.799
22/02/2018	797,2800	797,2800	797,2800	797,2800	34.858.342	74
21/02/2018	797,2800	797,2800	797,2800	797,2800	34.858.342	7.038
20/02/2018	797,2800	797,2800	797,2800	797,2800	34.858.342	0
16/02/2018	798,6600	794,1700	794,1700	797,2800	34.858.342	3.435
15/02/2018	794,8700	794,1700	794,8700	794,1700	34.722.624	6.194
14/02/2018	794,8700	794,8700	794,8700	794,8700	34.752.909	2.600
13/02/2018	809,2400	791,1800	809,2400	794,8700	34.752.909	14.725
12/02/2018	810,6200	809,2400	809,5200	809,2400	35.381.347	3.985
09/02/2018	809,5200	809,5200	809,5200	809,5200	35.393.743	192
08/02/2018	809,5200	802,3500	803,0600	809,5200	35.393.743	445
07/02/2018	803,0600	803,0600	803,0600	803,0600	35.111.333	0
06/02/2018	805,2400	803,0600	805,2400	803,0600	35.111.333	3.341
05/02/2018	799,7200	798,3300	798,3300	799,7200	34.965.035	8
02/02/2018	799,0200	796,6300	796,6300	798,3300	34.904.464	6.450
01/02/2018	801,4100	796,6300	799,7200	796,6300	34.830.286	6.439
31/01/2018	799,7200	799,7200	799,7200	799,7200	34.965.035	1.057
30/01/2018	801,4200	799,3900	801,4200	800,0900	0	3.507
29/01/2018	808,5800	801,4200	803,8100	801,4200	35.039.359	2.810
26/01/2018	803,8100	803,8100	803,8100	803,8100	35.143.823	0
25/01/2018	827,3100	803,8100	805,6500	803,8100	35.143.823	1.838
24/01/2018	808,9500	803,4400	808,9500	805,6500	35.224.344	6.570
23/01/2018	808,9500	808,9500	808,9500	808,9500	35.368.871	0
22/01/2018	808,9500	804,6500	805,4700	808,9500	35.368.871	2.379
19/01/2018	805,4700	805,4700	805,4700	805,4700	35.216.424	0
18/01/2018	805,4700	805,4700	805,4700	805,4700	35.216.424	0
17/01/2018	817,8800	805,4700	817,8800	805,4700	35.216.424	2.325
16/01/2018	819,6100	817,8800	819,6100	817,8800	35.759.016	1.654
15/01/2018	823,2700	819,6100	823,2700	819,6100	35.834.730	339
12/01/2018	823,2700	823,2700	823,2700	823,2700	35.994.881	143
11/01/2018	823,2700	817,0600	822,1300	823,2700	35.994.881	2.333
10/01/2018	822,1300	822,1300	822,1300	822,1300	35.945.116	95
09/01/2018	827,0200	822,1300	827,0200	822,1300	35.945.116	746
08/01/2018	834,1400	827,0200	834,1400	827,0200	36.158.651	168
05/01/2018	834,4800	833,3800	833,3800	834,1400	0	880
04/01/2018	833,3800	833,3800	833,3800	833,3800	36.436.904	0
03/01/2018	834,7600	815,4600	834,7600	833,3800	36.436.904	3.201
02/01/2018	835,1100	832,9000	832,9000	834,7600	36.497.192	7.120
29/12/2017	832,9000	824,4200	824,4200	832,9000	36.407.657	3.313
28/12/2017	824,4200	812,7500	812,7500	824,4200	0	578
27/12/2017	819,1900	810,6700	819,1900	812,7500	35.526.834	1.771
22/12/2017	819,1900	813,6700	813,6700	819,1900	35.808.657	1.662
21/12/2017	813,6700	813,6700	813,6700	813,6700	35.567.094	0
20/12/2017	813,6700	813,6700	813,6700	813,6700	35.567.094	258
19/12/2017	813,6700	813,6700	813,6700	813,6700	35.567.094	0
18/12/2017	817,0100	812,2300	817,0100	813,6700	35.567.094	3.881
15/12/2017	821,1300	808,9200	821,1300	817,0100	35.713.344	17.017
14/12/2017	821,1300	821,1300	821,1300	821,1300	35.893.225	16.206
13/12/2017	842,7500	821,1300	842,7500	821,1300	35.893.225	2.421
12/12/2017	846,4400	842,7500	846,4400	842,7500	0	306
11/12/2017	846,4400	845,7400	845,7400	846,4400	0	105
08/12/2017	845,7400	845,7400	845,7400	845,7400	36.969.179	0
07/12/2017	850,3800	845,7400	849,0000	845,7400	36.969.179	2.202
06/12/2017	851,7600	849,0000	849,9200	849,0000	37.111.535	1.188
05/12/2017	849,9200	842,2700	842,2700	849,9200	37.151.590	272
04/12/2017	844,7100	840,5700	844,7100	842,2700	36.817.304	11.203
01/12/2017	854,3800	844,7100	854,3800	844,7100	36.924.068	5.920
30/11/2017	861,2700	850,2400	861,2700	854,3800	37.346.532	2.638
29/11/2017	863,7100	861,2700	863,7100	861,2700	37.647.972	402
28/11/2017	866,3900	863,7100	864,7000	863,7100	37.754.739	21.219
27/11/2017	874,3500	864,7000	874,3500	864,7000	37.797.822	3.090
24/11/2017	874,3500	864,9700	869,8600	874,3500	38.219.838	2.251
23/11/2017	869,8600	869,8600	869,8600	869,8600	38.023.207	2.467
22/11/2017	869,8600	869,8600	869,8600	869,8600	38.023.207	1.428
21/11/2017	869,8600	869,8600	869,8600	869,8600	38.023.207	5.258
20/11/2017	869,8600	869,8600	869,8600	869,8600	38.023.207	1.977
17/11/2017	874,7400	869,8600	874,7400	869,8600	38.023.207	3.138
16/11/2017	874,7400	874,7400	874,7400	874,7400	38.236.742	0
15/11/2017	876,0000	862,0600	876,0000	874,7400	38.236.742	5.101
14/11/2017	876,0000	868,3900	868,3900	876,0000	38.291.888	7.741
13/11/2017	868,3900	867,0100	868,3900	868,3900	37.959.354	6.731
10/11/2017	876,0000	868,3900	876,0000	868,3900	37.959.354	540
09/11/2017	876,0000	867,4700	867,4700	876,0000	38.291.888	7.788
08/11/2017	871,5500	866,7700	871,5500	867,4700	37.918.726	5.513
07/11/2017	871,5500	867,4100	867,4100	871,5500	38.097.369	518
06/11/2017	867,4100	862,3300	862,3300	867,4100	37.916.505	12.899
03/11/2017	862,3300	860,6300	860,6300	862,3300	37.694.205	5.200
02/11/2017	860,6300	841,6200	841,6200	860,6300	37.620.105	9.582
01/11/2017	846,5100	841,6200	846,5100	841,6200	36.789.098	839
31/10/2017	850,7100	836,9200	836,9200	846,5100	37.002.633	4.090
30/10/2017	837,4700	831,8300	831,8300	836,9200	36.583.367	8.141
27/10/2017	835,5100	823,6500	830,5400	831,8300	36.361.067	9.084
26/10/2017	830,5400	830,5400	830,5400	830,5400	36.304.850	3.396
25/10/2017	837,4400	819,5100	830,9300	830,5400	36.304.850	3.424
24/10/2017	830,9300	823,3200	827,8500	830,9300	36.321.576	2.897
23/10/2017	827,8500	821,5100	825,6500	827,8500	36.187.112	6.494
20/10/2017	832,5500	825,6500	825,6500	825,6500	36.090.865	2.620
19/10/2017	830,9100	823,5700	830,9100	825,6500	36.090.865	1.307
18/10/2017	839,1800	830,9100	839,1800	830,9100	36.320.686	2.072
17/10/2017	839,1800	825,7300	825,7300	839,1800	36.682.414	4.796
16/10/2017	825,7300	821,0400	821,0400	825,7300	36.094.557	1.415
13/10/2017	824,4900	820,3500	823,9400	821,0400	35.889.606	7.347
12/10/2017	823,9400	821,1800	821,1800	823,9400	36.016.096	775
11/10/2017	821,1800	818,9800	820,2600	821,1800	35.895.520	7.855
10/10/2017	826,7800	817,1300	817,8200	820,2600	35.855.329	2.601
09/10/2017	817,8200	817,8200	817,8200	817,8200	35.748.728	0
06/10/2017	817,8200	817,8200	817,8200	817,8200	35.748.728	0
05/10/2017	820,5800	817,8200	820,5800	817,8200	35.748.728	2.341
04/10/2017	820,5800	818,1900	818,1900	820,5800	35.869.304	473
03/10/2017	818,1900	814,8000	814,8000	818,1900	35.764.840	3.010
02/10/2017	824,0900	814,8000	824,0900	814,8000	35.616.640	11.801
29/09/2017	834,8400	810,5200	827,6800	810,5200	35.429.744	2.574
28/09/2017	827,6800	827,6800	827,6800	827,6800	36.179.436	0
27/09/2017	827,6800	822,5900	824,2900	827,6800	36.179.436	3.554
26/09/2017	832,0200	824,2900	832,0200	824,2900	36.031.236	694
25/09/2017	832,0200	822,8100	822,8100	832,0200	36.369.150	1.760
22/09/2017	823,5000	822,8100	823,5000	822,8100	35.966.544	800
21/09/2017	823,5000	816,6000	821,0300	823,5000	35.996.830	9.305
20/09/2017	832,2200	819,9300	832,2200	821,0300	35.889.079	10.589
19/09/2017	835,7900	832,2200	835,7900	832,2200	36.378.001	1.011
18/09/2017	835,7900	827,5200	828,2100	835,7900	36.534.253	2.730
15/09/2017	835,1100	828,1800	828,6600	828,2100	36.202.811	5.588
14/09/2017	834,1100	824,5200	834,1100	828,6600	36.222.427	3.493
13/09/2017	834,1100	834,1100	834,1100	834,1100	36.460.661	1.669
12/09/2017	834,2900	832,6400	834,2900	834,1100	36.460.661	9.154
11/09/2017	836,9800	826,9100	826,9100	834,2900	36.468.644	11.511
08/09/2017	831,4100	825,8900	825,8900	826,9100	36.145.784	7.723
07/09/2017	836,0700	825,3100	825,3100	825,8900	36.101.600	8.785
06/09/2017	825,3100	821,1700	821,1700	825,3100	36.075.871	9.157
05/09/2017	826,9200	819,3700	826,3700	821,1700	35.895.007	4.246
04/09/2017	826,9200	814,9900	820,6900	826,3700	36.122.347	13.443
01/09/2017	822,0700	796,1500	797,5300	820,6900	35.874.024	15.993
31/08/2017	824,7700	796,1500	812,0000	797,5300	34.861.741	20.836
30/08/2017	812,0000	800,3400	802,4200	812,0000	35.494.376	8.442
29/08/2017	802,4200	778,8300	778,8300	802,4200	34.499.838	2.910
28/08/2017	792,9100	772,8800	772,8800	778,8300	33.485.816	14.360
25/08/2017	772,8800	763,8400	763,8400	772,8800	33.229.929	1.080
24/08/2017	766,6500	759,6400	762,4400	763,8400	32.841.338	4.216
23/08/2017	777,7900	760,0300	760,0300	762,4400	32.781.050	27.144
22/08/2017	763,7700	760,0300	763,7700	760,0300	32.677.215	1.351
21/08/2017	783,5100	763,7700	783,5100	763,7700	32.838.257	7.877
18/08/2017	787,7100	758,1600	758,1600	783,5100	33.686.761	55.586
17/08/2017	759,0900	758,1600	759,0900	758,1600	32.596.873	4.811
16/08/2017	759,0900	756,9900	756,9900	759,0900	32.637.134	2.084
14/08/2017	756,9900	748,3800	748,3800	756,9900	32.546.560	2.147
11/08/2017	749,2000	747,6700	749,2000	748,3800	32.176.301	2.662
10/08/2017	753,2300	748,0800	752,2600	749,2000	32.211.890	6.232
09/08/2017	755,0600	737,7200	737,7200	752,2600	32.343.287	5.597
08/08/2017	741,2800	737,7200	741,2800	737,7200	31.718.279	6.580
07/08/2017	741,2800	739,5900	740,0800	741,2800	31.871.063	5.288
04/08/2017	740,6400	740,0800	740,6400	740,0800	31.819.486	2.674
03/08/2017	740,6400	733,4500	735,1300	740,6400	31.843.574	9.650
02/08/2017	735,1300	735,1300	735,1300	735,1300	31.606.801	0
01/08/2017	737,9600	731,5900	731,5900	735,1300	31.606.801	3.906
31/07/2017	731,5900	727,2800	727,7700	731,5900	31.454.559	7.656
28/07/2017	727,7700	727,7700	727,7700	727,7700	31.290.381	0
27/07/2017	728,3300	720,5000	725,6700	727,7700	31.290.381	1.631
26/07/2017	745,3200	729,2600	745,3200	729,2600	31.354.197	10.207
25/07/2017	745,3200	739,8900	739,8900	745,3200	32.044.975	1.831
24/07/2017	766,1500	738,9500	766,1500	739,8900	31.811.464	45.120
21/07/2017	766,1500	761,8300	763,7000	766,1500	32.940.596	4.219
20/07/2017	763,7000	759,3300	762,0000	763,7000	32.835.189	1.670
19/07/2017	767,2500	762,0800	767,2500	762,5600	32.786.185	825
18/07/2017	770,5600	770,5600	770,5600	770,5600	33.129.949	611
17/07/2017	777,6400	758,6800	758,6800	770,5600	33.129.949	4.477
14/07/2017	758,6800	755,7700	756,8900	758,6800	32.619.365	200
13/07/2017	776,7300	756,8900	776,7300	756,8900	32.542.183	6.420
12/07/2017	776,7300	762,0000	772,9800	776,7300	33.395.398	10.201
11/07/2017	817,4700	772,9800	817,4700	772,9800	33.234.041	5.296
10/07/2017	817,4700	811,6700	812,7900	817,4700	35.146.829	1.083
07/07/2017	812,7900	803,0400	803,0400	812,7900	34.945.880	5.926
06/07/2017	805,1000	800,2400	805,1000	803,0400	34.526.744	7.423
05/07/2017	806,7200	801,8600	803,1700	806,6000	34.679.514	6.200
04/07/2017	810,6700	803,1700	810,6700	803,1700	34.532.253	56.953
03/07/2017	813,9100	808,0800	810,5100	810,6700	34.854.586	16.309
30/06/2017	810,5100	810,5100	810,5100	810,5100	34.847.875	0
29/06/2017	811,9200	810,5100	810,5100	810,5100	34.847.875	4.591
28/06/2017	810,5100	810,5100	810,5100	810,5100	34.847.875	0
27/06/2017	810,8900	797,6500	797,6500	810,5100	34.847.875	6.234
26/06/2017	797,6500	791,8200	793,6900	797,6500	34.294.848	14.081
23/06/2017	793,6900	787,5700	789,2300	793,6900	34.124.654	7.112
22/06/2017	796,7300	789,2300	796,7300	789,2300	33.932.801	5.299
21/06/2017	797,4300	796,7300	797,4300	796,7300	34.255.134	7.300
20/06/2017	803,7500	790,0500	790,0500	797,4300	34.285.420	3.413
19/06/2017	791,4500	790,0500	791,4500	790,0500	33.967.868	1.794
16/06/2017	804,0700	790,0500	804,0700	791,4500	34.028.156	12.343
15/06/2017	806,1800	804,0700	805,0600	804,0700	34.570.748	4.226
14/06/2017	805,6400	796,1800	805,6400	805,0600	34.613.430	12.152
13/06/2017	811,6500	801,8300	801,8300	805,6400	34.638.208	4.683
12/06/2017	804,2600	801,8300	804,2600	801,8300	34.474.659	6.203
09/06/2017	805,2300	804,2600	804,2600	804,2600	34.579.123	5.925
08/06/2017	808,4700	804,2600	808,4700	804,2600	34.579.123	2.605
07/06/2017	818,2800	808,4700	818,2800	808,4700	34.759.987	1.426
06/06/2017	818,2800	808,4700	808,4700	818,2800	35.182.003	21.046
02/06/2017	825,3000	808,4700	825,3000	808,4700	34.759.987	8.920
01/06/2017	825,3000	825,3000	825,3000	825,3000	35.483.443	7.550
31/05/2017	825,3000	820,1800	820,1800	825,3000	35.483.443	11.590
30/05/2017	820,1800	808,9600	808,9600	820,1800	35.263.318	2.072
29/05/2017	808,9600	804,8200	804,8200	808,9600	34.781.014	89
26/05/2017	807,4400	803,0500	803,0500	804,8200	36.943.068	6.875
25/05/2017	803,0500	803,0500	803,0500	803,0500	36.862.058	3.398
24/05/2017	803,0500	800,4300	803,0500	803,0500	36.862.058	6.566
23/05/2017	806,4100	801,7300	806,4100	803,0500	36.862.058	976
22/05/2017	808,3800	806,4100	808,3800	806,4100	37.016.106	373
19/05/2017	816,2300	808,3800	816,2300	808,3800	37.106.680	5.649
18/05/2017	817,6900	812,8300	817,6900	816,2300	37.466.992	5.566
17/05/2017	827,9600	760,7500	788,1100	817,6900	37.533.669	10.949
16/05/2017	793,9300	768,9400	768,9400	788,1100	36.176.063	15.990
15/05/2017	776,9900	768,9400	776,9900	768,9400	35.296.291	10.803
12/05/2017	776,9900	772,3400	772,3400	776,9900	35.665.845	1.383
11/05/2017	776,7300	763,1500	775,7500	772,3400	35.452.310	4.266
10/05/2017	780,5000	773,7300	780,5000	775,7500	35.608.949	3.601
09/05/2017	783,0800	763,3200	763,3200	781,1600	35.857.273	4.707
08/05/2017	765,9500	754,3300	754,3300	763,3200	35.038.233	6.842
05/05/2017	761,6800	727,7400	727,7400	754,3300	34.625.665	8.907
04/05/2017	729,6200	682,4700	682,9200	727,7400	33.404.999	30.015
03/05/2017	682,9200	662,0300	675,7700	682,9200	31.347.642	9.602
02/05/2017	677,3200	643,7400	648,2400	675,7700	31.019.426	25.909
28/04/2017	655,6100	643,7900	643,7900	648,2400	29.755.548	3.516
27/04/2017	646,6400	638,5700	638,5700	643,7900	29.551.401	9.828
26/04/2017	644,5300	634,0200	634,0200	638,5700	29.312.046	5.574
25/04/2017	634,8000	632,4700	632,4700	634,0200	29.103.152	4.555
24/04/2017	632,4700	623,1300	624,4400	632,4700	29.031.974	2.096
21/04/2017	624,4400	600,0800	606,5600	624,4400	28.663.354	8.504
20/04/2017	614,9500	604,5400	604,5400	606,5600	27.842.341	22.358
19/04/2017	605,8500	601,9100	602,4300	604,5400	27.749.798	8.896
13/04/2017	606,9000	597,7600	597,7600	606,3800	27.834.028	7.185
12/04/2017	607,2100	594,2400	596,8600	597,7600	27.438.518	17.032
11/04/2017	599,4900	592,9200	596,8000	596,8600	27.397.377	6.385
10/04/2017	596,8000	572,2900	576,2300	596,8000	27.394.459	9.299
07/04/2017	583,3000	557,0900	558,4000	576,2300	26.450.296	32.279
06/04/2017	558,4000	545,1800	546,4900	558,4000	25.631.992	32.470
05/04/2017	552,0000	546,4900	549,3700	546,4900	25.085.147	23.264
04/04/2017	549,9900	546,0500	546,0500	548,6700	25.185.352	3.259
03/04/2017	560,2700	543,4200	560,2700	546,0500	25.064.776	19.875
31/03/2017	560,2700	555,6500	556,0000	560,2700	25.717.910	16.395
30/03/2017	557,8400	556,0000	557,8400	556,0000	25.521.891	3.055
29/03/2017	561,9400	555,4800	555,4800	557,8400	25.606.266	3.399
28/03/2017	555,4800	543,5000	543,5000	555,4800	25.497.784	4.253
27/03/2017	547,6000	543,5000	547,6000	543,5000	24.948.021	180
24/03/2017	547,6000	545,8400	545,8400	547,6000	25.136.056	6.437
23/03/2017	545,8400	540,3800	541,7500	545,8400	25.055.535	725
22/03/2017	544,5300	541,7500	542,5500	541,7500	24.867.499	1.820
21/03/2017	545,1800	539,0400	539,7000	542,5500	24.904.107	3.223
20/03/2017	541,9300	534,4300	534,4300	539,7000	24.773.351	11.512
17/03/2017	547,5800	534,4300	544,8000	534,4300	24.531.698	21.648
16/03/2017	547,4300	544,8000	547,4300	544,8000	25.007.619	355
15/03/2017	548,7400	547,4300	548,7400	547,4300	25.128.195	1.136
14/03/2017	551,9800	547,4300	551,4500	548,7400	25.188.483	1.645
13/03/2017	551,4500	551,4500	551,4500	551,4500	25.313.036	5.025
10/03/2017	551,4500	545,4200	545,4200	551,4500	25.313.036	13.089
09/03/2017	549,3600	545,4200	548,0400	545,4200	25.035.822	1.193
08/03/2017	548,6200	546,2200	548,6200	548,0400	25.156.398	1.530
07/03/2017	548,6200	535,3200	537,3000	548,6200	25.182.889	828
06/03/2017	538,6100	537,3000	538,6100	537,3000	24.663.128	3.760
03/03/2017	538,6100	535,9900	538,0800	538,6100	24.723.416	971
02/03/2017	538,0800	538,0800	538,0800	538,0800	24.699.328	0
01/03/2017	542,5500	534,9500	542,5500	538,0800	24.699.328	16.910
28/02/2017	545,7900	541,2400	545,7900	542,5500	24.904.245	1.034
24/02/2017	545,7900	545,7900	545,7900	545,7900	25.052.886	3.192
23/02/2017	552,3500	545,7900	552,3500	545,7900	25.052.886	746
22/02/2017	552,3500	551,3800	551,9400	552,3500	25.354.326	6.886
21/02/2017	551,9400	549,8400	551,9400	551,9400	25.335.325	583
20/02/2017	557,4700	549,8400	550,9000	551,9400	25.335.325	2.996
17/02/2017	550,9000	550,9000	550,9000	550,9000	25.287.794	930
16/02/2017	556,0400	547,7200	552,6700	550,9000	25.287.794	1.963
15/02/2017	559,2400	545,5600	545,5600	552,6700	25.368.782	2.185
14/02/2017	558,2600	539,9700	539,9700	545,5600	25.042.322	8.877
13/02/2017	562,7200	539,9700	562,7200	539,9700	24.786.039	6.260
10/02/2017	563,2500	559,8500	560,5100	562,7200	25.830.238	937
09/02/2017	560,5100	560,5100	560,5100	560,5100	25.728.777	89
08/02/2017	560,5100	560,5100	560,5100	560,5100	25.728.777	30
07/02/2017	560,9700	560,5100	560,9700	560,5100	25.728.777	4.224
06/02/2017	561,4200	559,8500	559,8500	560,9700	25.749.670	6.166
03/02/2017	560,7600	557,5800	557,5800	559,8500	25.698.491	5.454
02/02/2017	557,5800	553,0200	553,0200	557,5800	25.594.027	3.698
01/02/2017	553,0200	548,9300	548,9300	553,0200	25.385.098	1.557
31/01/2017	550,2900	548,9300	550,2900	548,9300	25.197.063	2.901
30/01/2017	552,4500	550,4700	552,4500	550,4700	25.267.793	7.585
27/01/2017	562,2900	552,2700	557,2800	552,4500	25.358.650	1.946
26/01/2017	557,2800	556,9300	556,9300	557,2800	25.580.420	1.746
25/01/2017	556,9300	556,2300	556,2300	556,9300	25.564.315	348
24/01/2017	556,4000	551,3300	551,3300	556,2300	25.532.107	7.794
23/01/2017	569,1900	548,6900	566,3800	551,3300	25.307.105	2.186
20/01/2017	566,3800	564,5600	564,5600	566,3800	25.998.091	1.605
19/01/2017	566,3800	558,5600	560,9200	564,5600	25.914.520	1.865
18/01/2017	560,9200	560,3900	560,3900	560,9200	25.747.431	944
17/01/2017	560,3900	555,1400	555,1400	560,3900	25.723.275	965
16/01/2017	555,1400	553,2100	553,2100	555,1400	25.482.123	640
13/01/2017	554,2600	550,0600	553,9800	553,2100	25.393.687	1.302
12/01/2017	553,9800	542,1600	553,9800	553,9800	25.429.083	1.611
11/01/2017	559,2400	553,9800	555,7100	553,9800	25.429.083	1.035
10/01/2017	567,5200	555,7100	566,2200	555,7100	25.508.320	3.286
09/01/2017	568,5000	563,6000	568,5000	566,2200	25.991.003	3.432
05/01/2017	569,8100	560,1900	563,5400	568,5000	26.095.467	13.830
04/01/2017	563,5400	558,9900	562,7100	563,5400	25.868.017	1.504
03/01/2017	562,7100	557,1100	559,3900	562,7100	25.829.590	655
02/01/2017	559,3900	557,1800	557,1800	559,3900	25.677.100	1.835

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:25:02.000	8.028,00	900,10	0,00	0,00	0,00
17:25:02.000	8.020,00	900,10	0,00	0,00	0,00
17:25:02.000	8.006,00	900,10	0,00	0,00	0,00
17:25:02.000	7.999,00	900,10	0,00	0,00	0,00
17:25:02.000	7.992,00	900,10	0,00	0,00	0,00
17:25:02.000	7.985,00	900,10	0,00	0,00	0,00
17:19:33.442	7.890,00	900,10	0,00	0,00	0,00
17:19:03.442	7.882,00	900,10	0,00	0,00	0,00
17:18:33.442	7.876,00	900,10	0,00	0,00	0,00
17:18:03.442	7.867,00	900,10	0,00	0,00	0,00