Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

ΟΛΠ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Μεταφορών
Δείκτες: FTSE FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΒΠ HELMSI ASIP FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: START_OF_DAY

ΟΛΠ

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

24.1500

0.0000 0.0000%

27/05/2024 , 07:28 Πρ. Κλείσιμο 24.1500

Χαμηλό Υψηλό

0,00 0,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

19,34 28,80

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
24/05/2024	24,55	24,15	24,45	24,15	1.861	24,40	45.382	50
23/05/2024	24,55	24,25	24,30	24,40	2.324	24,45	56.653	44
22/05/2024	24,60	24,35	24,50	24,45	4.486	24,50	109.932	87
21/05/2024	25,00	24,50	25,00	24,50	6.089	25,10	150.232	114
20/05/2024	25,20	24,40	25,20	25,10	8.981	25,20	224.340	116
17/05/2024	25,25	24,80	25,20	25,20	8.205	25,20	205.963	97
16/05/2024	25,25	25,00	25,25	25,20	2.645	25,40	66.414	42
15/05/2024	25,40	25,05	25,35	25,40	2.530	25,40	63.786	50
14/05/2024	25,45	25,15	25,45	25,40	3.323	25,25	83.826	55
13/05/2024	25,30	25,05	25,25	25,25	6.028	25,10	151.679	143
09/05/2024	24,80	24,60	24,75	24,80	3.817	24,75	94.263	79
08/05/2024	24,80	24,35	24,70	24,75	6.776	24,75	166.851	118
02/05/2024	24,95	24,30	24,95	24,75	4.380	24,80	107.480	82
30/04/2024	25,00	24,65	24,90	24,80	5.150	24,95	128.246	59
29/04/2024	24,95	24,30	24,30	24,95	2.176	24,75	53.700	38
26/04/2024	24,75	24,40	24,75	24,75	2.095	24,25	51.425	36
25/04/2024	24,85	24,25	24,75	24,25	2.663	24,90	65.217	50
24/04/2024	25,00	24,40	24,75	24,90	4.839	24,75	120.071	131
23/04/2024	24,90	24,25	24,70	24,75	9.090	24,70	223.796	214
22/04/2024	24,80	24,50	24,50	24,70	9.066	24,50	223.659	150
19/04/2024	24,55	23,60	23,75	24,50	12.493	23,95	299.909	272
18/04/2024	24,00	23,75	24,00	23,95	3.069	24,00	73.317	97
17/04/2024	24,40	23,60	24,00	24,00	9.063	23,80	217.742	187
16/04/2024	24,35	23,60	24,25	23,80	30.565	24,60	731.016	420
15/04/2024	25,00	24,30	24,75	24,60	18.167	25,40	446.440	282
12/04/2024	25,85	25,00	25,85	25,40	12.008	25,85	305.736	179
11/04/2024	26,35	25,85	26,35	25,85	4.137	26,35	107.890	86
10/04/2024	26,55	26,05	26,55	26,35	7.294	26,35	192.238	165
09/04/2024	26,70	26,05	26,10	26,35	7.586	26,30	199.812	171
08/04/2024	26,50	25,55	26,30	26,30	9.239	26,35	241.221	104
05/04/2024	26,70	26,25	26,70	26,35	5.219	26,80	137.803	113
04/04/2024	27,05	26,65	26,70	26,80	7.303	26,65	195.666	126
03/04/2024	26,95	26,25	26,75	26,65	39.680	26,75	1.050.018	465
02/04/2024	28,20	26,70	28,20	26,75	19.088	28,80	521.554	314
28/03/2024	28,80	27,85	28,10	28,80	12.231	28,00	346.970	242
27/03/2024	28,00	27,25	27,25	28,00	11.038	27,35	304.334	225
26/03/2024	27,75	27,15	27,75	27,35	3.474	27,80	95.002	100
22/03/2024	28,05	27,55	27,90	27,80	6.786	28,20	189.452	111
21/03/2024	28,20	27,55	27,60	28,20	17.459	27,60	486.907	166
20/03/2024	27,80	26,85	27,45	27,60	11.092	27,70	301.326	176
19/03/2024	28,25	26,80	27,00	27,70	29.564	28,05	814.049	489
15/03/2024	28,40	25,60	25,75	28,05	83.436	25,75	2.279.165	525
14/03/2024	26,00	25,15	25,55	25,75	16.948	25,75	433.853	270
13/03/2024	25,90	25,45	25,45	25,75	9.256	25,75	237.563	186
12/03/2024	25,85	25,55	25,70	25,75	9.118	25,70	233.625	148
11/03/2024	25,70	25,40	25,60	25,70	3.046	25,75	78.049	69
08/03/2024	25,85	25,40	25,45	25,75	8.516	25,40	218.285	141
06/03/2024	26,00	25,50	25,80	25,90	6.220	25,95	159.921	88
05/03/2024	26,00	25,50	25,70	25,95	2.815	25,70	72.301	72
04/03/2024	26,05	25,50	25,80	25,70	4.110	25,80	106.061	77
01/03/2024	26,15	25,75	25,85	25,80	2.612	25,85	67.960	65
29/02/2024	27,00	25,85	26,60	25,85	6.476	26,70	171.150	186
28/02/2024	26,70	26,15	26,70	26,70	4.114	26,75	108.534	113
27/02/2024	27,00	25,45	25,75	26,75	26.559	25,65	700.482	319
26/02/2024	25,70	25,05	25,30	25,65	14.834	25,30	375.433	219
23/02/2024	25,40	24,85	25,00	25,30	2.344	25,00	58.843	52
22/02/2024	25,20	24,75	25,00	25,00	14.287	24,75	356.542	244
21/02/2024	24,75	24,45	24,50	24,75	18.721	24,50	460.495	243
20/02/2024	24,90	24,15	24,90	24,50	24.402	24,90	598.803	297
19/02/2024	25,80	24,85	25,70	24,90	9.502	25,70	239.637	154
16/02/2024	25,70	25,55	25,65	25,70	3.987	25,65	102.315	74
14/02/2024	25,80	25,30	25,80	25,55	9.779	24,90	248.941	138
13/02/2024	25,25	24,80	25,25	24,90	3.027	25,15	75.714	47
12/02/2024	25,25	24,85	25,25	25,15	6.000	25,25	150.145	120
09/02/2024	25,75	25,00	25,75	25,25	2.487	25,45	62.892	58
07/02/2024	25,45	24,85	24,85	25,45	31.782	25,05	794.450	220
06/02/2024	25,05	24,80	25,05	25,05	18.003	25,05	448.763	200
05/02/2024	25,05	24,70	24,85	25,05	14.796	24,90	368.806	152
02/02/2024	24,90	24,60	24,80	24,90	5.193	24,70	128.998	90
01/02/2024	25,00	24,60	25,00	24,70	3.551	25,00	87.951	109
31/01/2024	25,00	24,40	24,70	25,00	9.879	24,50	243.822	153
30/01/2024	24,65	24,50	24,55	24,50	6.055	24,55	148.626	120
29/01/2024	24,60	24,40	24,45	24,55	13.619	24,50	333.566	231
26/01/2024	24,50	23,75	24,35	24,50	17.196	24,35	417.557	205
25/01/2024	24,75	24,35	24,35	24,35	8.266	24,35	201.856	138
24/01/2024	24,60	24,35	24,35	24,35	11.124	24,50	272.436	211
23/01/2024	24,55	24,00	24,50	24,50	13.552	24,90	327.569	194
22/01/2024	24,90	24,30	24,60	24,90	7.184	24,80	176.682	158
19/01/2024	24,90	24,65	24,85	24,80	9.472	24,75	234.738	84
18/01/2024	24,90	24,30	24,55	24,75	7.154	24,55	176.126	132
16/01/2024	24,50	24,35	24,40	24,40	7.764	24,40	189.509	136
15/01/2024	24,75	23,80	24,75	24,40	15.562	24,75	374.709	164
12/01/2024	24,75	24,15	24,60	24,75	6.775	24,90	165.048	155
11/01/2024	24,95	24,40	24,40	24,90	17.791	24,50	440.626	283
10/01/2024	24,50	23,45	23,45	24,50	10.047	23,55	242.258	155
09/01/2024	23,70	23,45	23,50	23,55	5.226	23,45	122.969	78
08/01/2024	23,60	23,20	23,50	23,45	6.488	23,60	152.092	85
05/01/2024	23,60	23,20	23,40	23,60	4.009	23,20	93.386	77
04/01/2024	23,65	23,20	23,35	23,20	3.774	23,35	88.745	45
03/01/2024	23,50	23,00	23,20	23,35	1.784	23,20	41.269	51
02/01/2024	23,40	23,10	23,25	23,20	2.989	23,20	69.509	53
29/12/2023	23,60	23,10	23,40	23,20	14.260	23,20	331.548	103
27/12/2023	23,70	23,05	23,20	23,20	10.842	23,45	251.589	111
22/12/2023	23,95	23,45	23,70	23,45	12.040	23,70	285.324	134
21/12/2023	23,70	22,70	23,00	23,70	16.339	23,00	377.243	166
20/12/2023	23,30	22,90	23,00	23,00	15.291	23,00	352.276	173
19/12/2023	23,35	22,85	23,35	23,00	6.049	23,40	139.052	84
18/12/2023	23,85	22,80	23,80	23,40	23.173	23,90	534.843	140
15/12/2023	23,90	22,90	23,00	23,90	36.538	23,15	865.942	341
14/12/2023	23,30	22,65	22,65	23,15	20.491	22,65	469.509	154
13/12/2023	22,80	22,60	22,70	22,65	4.768	22,70	108.149	64
12/12/2023	22,70	22,25	22,70	22,70	18.489	22,65	416.220	135
11/12/2023	22,90	22,50	22,90	22,65	4.542	22,90	103.220	71
08/12/2023	23,65	22,80	23,65	22,90	5.914	23,65	136.610	120
07/12/2023	23,80	23,30	23,70	23,65	4.291	23,70	101.090	86
06/12/2023	23,80	23,60	23,65	23,70	3.934	23,80	93.332	56
05/12/2023	23,80	23,30	23,50	23,80	13.460	23,55	316.673	178
04/12/2023	23,65	23,10	23,20	23,55	16.596	23,20	389.647	241
01/12/2023	23,35	23,15	23,25	23,20	12.484	23,25	290.332	174
30/11/2023	23,25	22,95	23,10	23,25	6.076	23,10	140.376	104
29/11/2023	23,10	22,80	22,85	23,10	9.818	22,75	225.309	91
28/11/2023	23,00	22,60	22,80	22,75	8.018	22,75	182.928	144
27/11/2023	22,95	22,20	22,25	22,75	87.276	22,45	1.986.027	134
24/11/2023	22,65	22,25	22,30	22,45	7.793	22,40	175.002	124
23/11/2023	22,45	22,00	22,30	22,40	2.865	22,30	63.860	56
22/11/2023	22,35	21,90	22,00	22,30	6.262	22,00	138.832	110
21/11/2023	22,20	21,90	22,10	22,00	4.362	22,25	96.424	108
20/11/2023	22,30	21,35	21,35	22,25	8.743	21,35	192.711	142
17/11/2023	21,95	21,30	21,85	21,35	4.095	21,70	88.853	116
16/11/2023	22,05	21,70	21,95	21,70	3.560	21,75	78.156	53
15/11/2023	22,15	21,75	22,00	21,75	6.594	22,00	144.925	103
14/11/2023	22,00	21,55	21,75	22,00	5.664	21,80	123.551	104
13/11/2023	21,85	21,40	21,65	21,80	3.437	21,65	74.649	69
10/11/2023	21,90	21,45	21,45	21,65	8.576	21,55	186.318	149
09/11/2023	21,70	21,55	21,60	21,55	3.213	21,70	69.439	40
08/11/2023	21,75	21,50	21,60	21,70	2.676	21,60	57.897	38
07/11/2023	21,70	21,50	21,65	21,60	6.002	21,60	129.672	78
06/11/2023	21,80	21,50	21,70	21,60	3.427	21,30	74.006	75
03/11/2023	21,60	21,30	21,55	21,30	4.673	21,35	100.281	100
02/11/2023	21,40	21,10	21,25	21,35	8.981	21,15	191.709	102
01/11/2023	21,70	21,00	21,60	21,15	6.089	21,05	128.706	64
31/10/2023	21,35	20,85	21,35	21,05	15.040	21,10	316.977	57
30/10/2023	21,40	20,85	20,85	21,10	26.421	21,00	557.363	107
27/10/2023	21,10	20,80	20,90	21,00	25.948	20,90	544.895	124
26/10/2023	21,30	20,75	20,95	20,90	56.522	20,75	1.190.366	333
25/10/2023	21,10	19,80	19,80	20,75	21.633	19,70	445.569	235
24/10/2023	19,80	19,68	19,70	19,70	8.820	19,68	174.122	118
23/10/2023	19,80	19,68	19,70	19,68	7.696	19,70	151.667	106
20/10/2023	19,76	19,62	19,64	19,70	11.604	19,70	228.507	99
19/10/2023	19,90	19,66	19,90	19,70	11.951	19,90	236.107	197
18/10/2023	20,15	19,84	20,00	19,90	6.967	20,05	138.915	133
17/10/2023	20,65	20,05	20,60	20,05	12.797	20,50	261.136	164
16/10/2023	20,95	20,20	20,95	20,50	6.987	20,55	143.115	75
13/10/2023	20,90	20,55	20,80	20,55	4.446	20,80	91.925	88
12/10/2023	21,50	20,75	20,80	20,80	12.473	20,75	262.177	199
11/10/2023	20,95	20,75	20,85	20,75	2.449	20,65	51.021	64
10/10/2023	21,30	20,60	20,60	20,65	5.813	20,50	121.213	116
09/10/2023	21,05	20,45	21,00	20,50	13.174	21,05	273.462	249
05/10/2023	21,55	21,20	21,35	21,20	2.399	21,50	51.337	63
04/10/2023	21,70	21,20	21,50	21,50	21.814	21,55	469.113	201
03/10/2023	21,80	21,20	21,50	21,55	14.697	21,50	315.342	237
02/10/2023	22,05	21,20	22,00	21,50	9.202	22,00	198.040	132
29/09/2023	22,40	21,75	21,85	22,00	16.998	21,75	376.130	184
28/09/2023	22,30	21,40	21,90	21,75	12.371	21,60	269.207	197
27/09/2023	22,05	21,20	22,05	21,60	10.589	22,30	228.675	145
21/09/2023	21,10	20,80	21,10	21,00	25.315	21,25	531.652	342
20/09/2023	21,55	21,00	21,25	21,25	6.214	21,10	131.852	151
19/09/2023	21,10	20,85	21,05	21,10	26.654	21,00	559.924	567
18/09/2023	21,50	20,90	21,10	21,00	9.701	21,10	204.826	172
14/09/2023	21,95	21,30	21,95	21,30	13.577	21,80	295.462	424
13/09/2023	21,95	21,55	21,95	21,80	13.265	21,85	287.912	314
12/09/2023	22,05	21,70	21,80	21,85	14.459	21,90	316.838	368
11/09/2023	22,05	21,75	22,00	21,90	16.403	22,15	359.803	382
08/09/2023	22,15	21,50	22,00	22,15	9.036	21,90	196.693	241
07/09/2023	22,50	21,85	22,50	21,90	20.725	22,45	458.591	468
06/09/2023	22,45	21,70	21,85	22,45	19.674	21,90	434.825	431
05/09/2023	22,15	21,50	21,65	21,90	12.791	21,90	279.308	269
04/09/2023	21,90	21,50	21,90	21,90	8.264	21,95	179.225	282
31/08/2023	22,20	21,85	21,85	22,00	5.201	21,85	114.658	155
30/08/2023	22,30	21,80	22,00	21,85	25.299	22,20	558.236	230
29/08/2023	22,30	21,95	22,10	22,20	30.598	21,90	679.641	314
28/08/2023	22,10	21,50	21,55	21,90	14.160	21,55	309.000	210
25/08/2023	21,60	21,20	21,25	21,55	5.916	21,25	126.704	140
24/08/2023	21,45	20,65	20,65	21,25	19.231	21,15	408.842	279
22/08/2023	21,45	21,10	21,30	21,25	6.174	21,30	131.521	180
21/08/2023	21,30	20,10	20,10	21,30	10.925	20,10	227.554	234
18/08/2023	20,70	19,92	20,60	20,10	15.685	20,75	316.095	297
17/08/2023	21,00	20,70	20,85	20,75	3.262	20,90	67.991	74
16/08/2023	20,90	20,65	20,80	20,90	3.878	20,95	80.517	76
14/08/2023	21,00	20,70	21,00	20,95	7.607	21,25	159.309	71
11/08/2023	21,60	21,00	21,60	21,25	18.748	21,80	397.627	238
10/08/2023	21,85	21,60	21,80	21,80	1.881	21,75	40.902	52
09/08/2023	22,05	21,70	22,00	21,75	4.290	22,20	93.965	76
07/08/2023	22,60	22,25	22,25	22,45	15.579	23,20	348.021	162
04/08/2023	23,20	22,90	23,05	23,20	54.201	22,95	1.246.774	169
03/08/2023	23,00	22,30	22,90	22,95	58.455	22,75	1.336.273	176
02/08/2023	23,00	22,25	22,55	22,75	26.081	22,70	590.087	219
01/08/2023	23,00	22,55	22,85	22,70	7.827	23,00	177.945	108
28/07/2023	23,10	22,35	22,70	22,85	21.255	22,80	484.034	156
27/07/2023	22,85	22,45	22,75	22,80	6.189	22,75	140.300	77
26/07/2023	22,85	22,55	22,70	22,75	14.541	22,85	329.674	169
25/07/2023	23,35	22,70	23,20	22,85	13.415	23,20	308.386	178
24/07/2023	23,25	22,90	22,95	23,20	5.062	23,00	116.777	120
20/07/2023	23,00	22,70	23,00	23,00	13.514	23,00	309.655	160
19/07/2023	23,00	22,35	22,50	23,00	28.476	22,50	642.523	141
18/07/2023	22,50	22,25	22,50	22,50	8.524	22,30	190.328	112
17/07/2023	22,75	22,30	22,75	22,30	3.830	22,65	85.773	80
14/07/2023	22,65	22,30	22,45	22,65	4.870	22,50	108.946	83
13/07/2023	22,80	22,45	22,65	22,50	1.151	22,45	25.960	52
12/07/2023	22,90	22,45	22,65	22,45	9.774	22,65	222.197	175
11/07/2023	22,70	22,35	22,50	22,65	11.249	22,45	252.959	158
10/07/2023	22,50	22,15	22,25	22,45	8.187	22,15	182.526	147
06/07/2023	22,55	22,20	22,45	22,25	20.196	22,30	449.937	147
05/07/2023	22,55	22,10	22,25	22,30	17.265	22,05	386.216	260
04/07/2023	22,40	21,80	21,95	22,05	9.023	21,95	198.253	83
03/07/2023	22,15	20,70	20,75	21,95	24.898	20,75	539.825	276
29/06/2023	20,65	20,40	20,65	20,55	9.001	20,50	184.708	120
28/06/2023	20,60	20,40	20,50	20,50	6.024	20,40	123.157	66
27/06/2023	20,60	20,35	20,55	20,40	2.982	20,40	61.031	38
22/06/2023	21,00	20,40	21,00	20,40	6.736	20,90	138.077	75
21/06/2023	21,00	20,45	20,65	20,90	12.009	20,40	249.182	155
20/06/2023	20,85	20,40	20,55	20,40	9.994	20,70	205.302	116
19/06/2023	20,85	20,35	20,35	20,70	6.120	20,35	126.533	117
16/06/2023	20,80	20,25	20,55	20,35	27.487	20,55	563.804	239
14/06/2023	20,55	20,20	20,20	20,40	8.450	20,20	172.363	90
12/06/2023	20,25	19,92	20,05	19,98	10.618	20,05	212.733	141
09/06/2023	20,30	20,00	20,00	20,05	8.834	20,05	178.073	130
08/06/2023	20,25	19,96	20,10	20,05	10.762	19,98	215.968	156
31/05/2023	20,15	19,80	20,05	20,00	15.180	20,15	303.840	197
26/05/2023	19,84	19,64	19,64	19,82	4.759	19,54	94.027	168
24/05/2023	19,78	19,30	19,78	19,34	7.290	19,50	141.753	153
22/05/2023	19,80	19,36	19,36	19,70	21.431	18,94	421.765	522
17/05/2023	19,22	19,00	19,08	19,14	5.841	19,28	111.436	114
16/05/2023	19,48	19,02	19,48	19,28	5.396	19,14	103.612	134
15/05/2023	19,30	18,92	19,02	19,14	5.856	19,02	111.694	115
12/05/2023	19,46	19,02	19,30	19,02	3.059	19,38	59.017	110
10/05/2023	19,54	19,40	19,52	19,52	2.434	19,46	47.340	73
08/05/2023	19,64	19,20	19,24	19,58	4.431	19,24	86.072	117
05/05/2023	19,26	19,02	19,04	19,24	4.450	19,02	85.330	133
04/05/2023	19,10	18,94	18,94	19,02	1.919	19,00	36.511	51
02/05/2023	19,10	18,90	19,10	18,96	7.794	19,14	148.003	157
28/04/2023	19,46	18,94	19,44	19,14	7.311	19,16	139.619	167
26/04/2023	19,64	19,32	19,50	19,32	8.688	19,50	169.292	180
25/04/2023	19,80	19,30	19,48	19,50	11.989	19,30	235.354	164
24/04/2023	19,70	19,28	19,50	19,30	4.702	19,60	91.354	104
21/04/2023	19,66	19,42	19,50	19,60	6.913	19,50	134.900	169
19/04/2023	19,60	19,42	19,52	19,50	6.692	19,54	130.456	121
18/04/2023	19,62	19,46	19,54	19,54	6.991	19,54	136.578	160
13/04/2023	19,54	19,28	19,28	19,54	1.975	19,28	38.315	59
12/04/2023	19,74	19,28	19,44	19,28	3.491	19,30	67.695	92
04/04/2023	19,84	19,50	19,66	19,60	5.620	19,56	110.440	163
03/04/2023	19,56	19,20	19,20	19,56	9.223	19,18	179.277	197
31/03/2023	19,18	18,98	18,98	19,18	16.887	18,98	321.930	215
30/03/2023	19,18	18,94	19,02	18,98	6.531	18,86	123.945	80
29/03/2023	18,96	18,74	18,92	18,86	7.255	18,98	136.783	144
28/03/2023	19,20	18,84	19,14	18,98	11.491	19,14	217.977	204
27/03/2023	19,22	19,06	19,06	19,14	3.298	19,06	63.114	66
24/03/2023	19,36	18,60	19,36	19,06	12.626	19,36	240.195	239
23/03/2023	19,36	19,00	19,00	19,36	16.467	19,08	316.747	245
22/03/2023	19,10	18,80	18,98	19,08	13.259	18,80	251.866	180
21/03/2023	18,82	18,60	18,62	18,80	19.584	18,52	366.738	327
20/03/2023	18,78	18,14	18,40	18,52	22.880	18,20	425.816	321
17/03/2023	18,42	18,12	18,24	18,20	27.402	18,36	499.704	190
16/03/2023	18,42	17,92	18,42	18,36	16.005	17,90	289.399	399
15/03/2023	18,60	17,72	18,34	17,90	22.120	18,34	402.159	364
14/03/2023	18,36	18,18	18,24	18,34	10.552	18,24	193.021	255
13/03/2023	18,30	17,88	18,30	18,24	25.125	18,38	455.232	380
10/03/2023	18,50	18,20	18,50	18,38	12.100	18,50	221.503	222
09/03/2023	18,50	18,28	18,28	18,50	14.161	18,30	260.875	167
08/03/2023	18,38	18,18	18,20	18,30	20.021	18,28	366.238	225
07/03/2023	18,34	17,74	18,14	18,28	13.750	18,14	249.402	256
06/03/2023	18,34	18,04	18,24	18,14	32.993	18,24	600.614	397
03/03/2023	18,54	18,20	18,54	18,24	32.408	18,38	597.108	442
02/03/2023	18,70	18,10	18,46	18,38	21.782	18,54	400.537	347
01/03/2023	18,86	18,40	18,44	18,54	36.065	18,54	677.436	452
28/02/2023	18,58	18,46	18,58	18,54	4.446	18,50	82.323	117
24/02/2023	18,54	18,40	18,44	18,50	14.836	18,40	274.317	259
23/02/2023	18,64	18,30	18,30	18,40	4.256	18,50	78.628	99
22/02/2023	18,64	18,32	18,50	18,50	14.486	18,50	267.826	301
21/02/2023	18,54	18,40	18,40	18,50	11.716	18,50	216.586	174
20/02/2023	18,70	18,30	18,32	18,50	13.979	18,24	258.549	188
17/02/2023	18,96	18,24	18,96	18,24	11.386	18,50	210.649	183
16/02/2023	18,88	18,22	18,62	18,50	13.502	18,54	251.515	214
15/02/2023	19,00	18,50	19,00	18,54	29.190	18,54	544.050	393
14/02/2023	18,58	18,00	18,10	18,54	25.666	18,08	471.118	430
13/02/2023	18,26	18,02	18,06	18,08	21.473	18,06	390.360	432
10/02/2023	18,06	17,76	17,92	18,06	40.177	17,86	720.032	444
09/02/2023	17,98	17,72	17,80	17,86	25.824	17,80	461.475	367
08/02/2023	17,84	17,56	17,56	17,80	35.358	17,52	627.808	448
07/02/2023	17,52	17,32	17,40	17,52	27.489	17,42	478.791	196
06/02/2023	17,48	17,28	17,32	17,42	10.774	17,30	187.318	276
03/02/2023	17,34	17,16	17,20	17,30	8.636	17,24	149.153	170
02/02/2023	17,30	17,12	17,26	17,24	4.856	17,26	83.521	137
01/02/2023	17,30	17,08	17,08	17,26	5.319	17,30	91.628	143
31/01/2023	17,34	17,00	17,34	17,30	39.220	17,38	673.413	422
30/01/2023	17,50	17,34	17,44	17,38	17.790	17,44	310.167	195
27/01/2023	17,44	17,26	17,26	17,44	20.256	17,22	352.294	133
26/01/2023	17,30	17,16	17,22	17,22	10.855	17,10	187.048	101
25/01/2023	17,54	16,96	17,40	17,10	16.818	17,40	287.795	268
24/01/2023	17,50	16,88	16,98	17,40	48.605	17,04	836.094	370
23/01/2023	17,14	16,46	16,46	17,04	198.748	16,94	3.385.902	378
20/01/2023	17,12	16,76	16,76	16,94	12.667	16,76	214.855	352
19/01/2023	17,10	16,60	16,94	16,76	15.192	17,02	256.300	332
18/01/2023	17,26	16,56	16,56	17,02	16.880	16,56	284.975	370
17/01/2023	16,56	16,08	16,16	16,56	13.862	16,22	226.061	258
16/01/2023	16,24	15,96	16,20	16,22	11.589	16,20	186.899	186
13/01/2023	16,22	16,00	16,00	16,20	7.881	16,00	127.151	163
12/01/2023	16,16	15,94	16,16	16,00	18.914	16,16	303.461	212
11/01/2023	16,54	16,04	16,54	16,16	9.975	16,28	161.652	234
10/01/2023	16,36	16,18	16,36	16,28	24.952	16,40	406.129	116
09/01/2023	16,48	16,22	16,46	16,40	4.313	16,44	70.574	108
05/01/2023	16,46	16,26	16,44	16,44	2.924	16,48	47.845	81
04/01/2023	16,48	16,32	16,32	16,48	8.697	16,32	143.002	163
03/01/2023	16,38	16,12	16,12	16,32	8.030	16,02	130.733	143
02/01/2023	16,14	15,86	16,02	16,02	8.165	15,80	130.757	85
30/12/2022	15,98	15,80	15,82	15,80	39.217	15,88	620.743	125
29/12/2022	15,94	15,86	15,88	15,88	3.055	15,92	48.535	80
28/12/2022	15,98	15,92	15,92	15,92	2.455	15,94	39.151	35
27/12/2022	16,08	15,86	16,08	15,94	13.146	16,00	210.208	61
23/12/2022	16,08	15,92	16,04	16,00	3.581	15,90	57.306	51
22/12/2022	15,92	15,78	15,90	15,90	3.724	15,90	59.098	68
21/12/2022	16,00	15,66	16,00	15,90	6.762	15,96	106.912	91
20/12/2022	15,96	15,70	15,78	15,96	3.682	15,82	58.075	60
19/12/2022	16,04	15,66	16,04	15,82	8.844	15,90	140.264	89
16/12/2022	15,98	15,78	15,92	15,90	8.970	15,90	142.657	151
15/12/2022	16,00	15,70	15,92	15,90	10.826	15,96	172.001	184
14/12/2022	16,12	15,92	16,02	15,96	40.126	16,04	641.878	100
13/12/2022	16,06	15,92	15,96	16,04	16.889	15,98	270.756	137
12/12/2022	16,10	15,84	16,08	15,98	9.967	16,04	159.279	164
09/12/2022	16,10	15,98	16,10	16,04	40.980	16,10	657.332	79
08/12/2022	16,12	16,02	16,06	16,10	13.665	16,02	219.492	89
07/12/2022	16,12	15,98	16,00	16,02	9.397	16,08	150.835	163
06/12/2022	16,18	15,98	16,18	16,08	21.169	16,06	340.269	180
05/12/2022	16,26	16,04	16,12	16,06	9.454	16,12	152.021	149
02/12/2022	16,20	16,08	16,20	16,12	16.700	16,12	269.153	152
01/12/2022	16,38	16,02	16,02	16,12	8.855	16,18	143.419	119
30/11/2022	16,42	16,12	16,28	16,18	11.654	16,28	188.576	114
29/11/2022	16,34	16,24	16,34	16,28	3.848	16,22	62.628	44
28/11/2022	16,44	16,12	16,28	16,22	7.724	16,36	125.815	71
25/11/2022	16,44	16,24	16,44	16,36	3.648	16,30	59.558	55
24/11/2022	16,42	16,24	16,38	16,30	4.969	16,38	81.130	73
23/11/2022	16,42	16,28	16,32	16,38	5.795	16,32	94.800	86
22/11/2022	16,40	16,24	16,32	16,32	5.760	16,26	93.965	89
21/11/2022	16,40	16,14	16,40	16,26	2.539	16,38	41.258	46
18/11/2022	16,48	16,08	16,34	16,38	6.826	16,34	111.123	92
17/11/2022	16,44	16,18	16,44	16,34	2.656	16,44	43.248	53
16/11/2022	16,52	16,38	16,42	16,44	19.261	16,48	315.997	110
15/11/2022	16,50	16,26	16,40	16,48	4.159	16,42	68.181	125
14/11/2022	16,50	16,20	16,20	16,42	12.213	16,40	200.478	61
11/11/2022	16,74	16,24	16,60	16,40	8.666	16,56	142.595	120
10/11/2022	16,60	16,40	16,56	16,56	7.458	16,46	123.218	90
09/11/2022	16,54	16,20	16,42	16,46	7.412	16,40	121.011	87
08/11/2022	16,54	16,28	16,46	16,40	5.936	16,46	97.159	70
07/11/2022	16,50	16,30	16,40	16,46	12.246	16,40	200.748	125
04/11/2022	16,42	16,06	16,06	16,40	16.590	16,14	270.669	269
03/11/2022	16,36	16,02	16,36	16,14	8.649	16,36	139.964	147
02/11/2022	16,44	16,24	16,44	16,36	7.965	16,16	130.131	96
01/11/2022	16,34	16,08	16,10	16,16	61.828	16,06	1.004.324	337
31/10/2022	16,20	15,90	16,04	16,06	29.919	16,02	480.952	187
27/10/2022	16,10	15,78	15,78	16,02	46.624	15,46	744.863	298
26/10/2022	15,80	15,44	15,74	15,46	7.460	15,76	116.310	149
25/10/2022	15,92	15,74	15,92	15,76	5.324	15,96	84.284	106
24/10/2022	15,96	15,72	15,90	15,96	10.683	15,90	169.196	112
21/10/2022	16,00	15,56	15,88	15,90	20.264	15,90	321.288	188
20/10/2022	16,00	15,68	15,80	15,90	11.732	15,94	186.143	149
19/10/2022	16,16	15,76	15,94	15,94	76.401	15,16	1.218.155	716
18/10/2022	15,18	14,90	14,96	15,16	13.476	14,92	202.928	202
17/10/2022	15,04	14,84	14,90	14,92	6.882	14,86	103.009	140
14/10/2022	15,14	14,86	14,92	14,86	98.488	14,92	1.465.330	209
13/10/2022	14,92	14,68	14,70	14,92	11.590	14,68	171.866	252
12/10/2022	14,84	14,60	14,72	14,68	6.162	14,72	90.667	124
11/10/2022	14,84	14,62	14,78	14,72	6.112	14,72	90.084	104
10/10/2022	14,90	14,50	14,50	14,72	13.526	14,58	198.121	154
07/10/2022	14,68	14,48	14,60	14,58	8.387	14,60	122.161	123
06/10/2022	14,78	14,44	14,78	14,60	12.762	14,68	185.505	236
05/10/2022	14,76	14,56	14,72	14,68	6.748	14,72	98.672	155
04/10/2022	14,76	14,62	14,70	14,72	14.462	14,64	212.204	219
03/10/2022	14,78	14,48	14,50	14,64	62.599	13,88	916.162	553
30/09/2022	14,04	13,84	13,90	13,88	30.313	13,90	421.995	263
29/09/2022	14,14	13,90	14,00	13,90	17.221	14,00	241.054	245
28/09/2022	14,12	13,82	14,12	14,00	25.521	14,12	355.621	327
27/09/2022	14,34	14,08	14,26	14,12	13.145	14,20	185.983	205
26/09/2022	14,56	14,12	14,42	14,20	29.139	14,54	414.271	451
23/09/2022	14,74	14,42	14,60	14,54	16.529	14,70	240.191	337
22/09/2022	14,78	14,60	14,76	14,70	11.204	14,76	164.623	185
21/09/2022	14,96	14,66	14,94	14,76	13.287	14,96	196.234	203
20/09/2022	15,06	14,88	15,00	14,96	9.280	15,00	138.711	155
19/09/2022	15,00	14,82	14,96	15,00	5.625	14,92	83.925	79
16/09/2022	15,00	14,88	14,90	14,92	6.170	15,00	92.137	140
15/09/2022	15,06	14,92	15,06	15,00	13.501	15,00	202.376	137
14/09/2022	15,00	14,86	14,98	15,00	8.552	14,98	127.899	124
13/09/2022	15,08	14,96	15,00	14,98	12.993	14,98	195.215	151
12/09/2022	15,08	14,90	15,00	14,98	18.384	15,14	275.730	232
09/09/2022	15,14	15,02	15,02	15,14	7.430	15,04	112.093	104
08/09/2022	15,10	14,90	15,10	15,04	7.599	14,96	114.202	127
07/09/2022	15,08	14,86	15,00	14,96	23.482	15,04	351.939	217
06/09/2022	15,10	14,96	15,04	15,04	4.155	15,04	62.477	61
05/09/2022	15,20	15,00	15,20	15,04	14.449	15,20	217.389	201
02/09/2022	15,38	15,10	15,38	15,20	17.397	15,30	264.457	267
01/09/2022	15,46	15,20	15,30	15,30	14.295	15,44	218.848	163
31/08/2022	15,56	15,24	15,30	15,44	28.692	15,20	442.887	306
30/08/2022	15,54	15,20	15,40	15,20	40.603	15,12	624.160	479
29/08/2022	15,38	15,10	15,38	15,12	10.719	15,46	163.278	174
26/08/2022	15,50	15,38	15,38	15,46	6.201	15,50	95.847	95
25/08/2022	15,68	15,46	15,48	15,50	7.113	15,48	110.607	139
24/08/2022	15,56	15,32	15,54	15,48	8.430	15,54	130.044	152
23/08/2022	15,64	15,40	15,64	15,54	6.324	15,60	97.972	119
22/08/2022	15,72	15,52	15,72	15,60	5.095	15,68	79.369	80
19/08/2022	15,82	15,64	15,70	15,68	9.621	15,86	151.272	147
18/08/2022	15,88	15,64	15,80	15,86	3.348	15,80	52.818	91
17/08/2022	16,08	15,70	16,08	15,80	4.672	15,98	73.985	73
16/08/2022	16,08	15,90	15,98	15,98	7.614	16,00	121.966	167
12/08/2022	16,00	15,68	15,72	16,00	25.803	15,70	408.626	294
11/08/2022	15,70	15,54	15,68	15,70	5.108	15,60	79.932	77
10/08/2022	15,60	15,42	15,44	15,60	5.989	15,48	92.919	84
09/08/2022	15,48	15,28	15,48	15,48	5.426	15,32	83.434	71
08/08/2022	15,54	15,28	15,30	15,32	3.362	15,36	51.546	56
05/08/2022	15,52	15,36	15,44	15,36	3.959	15,36	61.154	71
04/08/2022	15,60	15,36	15,60	15,36	3.116	15,34	48.174	66
03/08/2022	15,58	15,34	15,50	15,34	7.057	15,50	108.552	133
02/08/2022	15,66	15,40	15,60	15,50	7.104	15,60	110.121	98
01/08/2022	15,68	15,32	15,32	15,60	11.143	15,36	172.233	138
29/07/2022	15,38	15,30	15,38	15,36	7.051	15,38	108.317	76
28/07/2022	15,38	15,24	15,38	15,38	7.468	15,38	114.177	86
27/07/2022	15,50	15,28	15,36	15,38	8.935	15,36	137.757	125
26/07/2022	15,50	15,20	15,40	15,36	2.857	15,40	43.903	69
25/07/2022	15,60	15,36	15,60	15,40	7.769	15,86	119.998	151
22/07/2022	15,96	15,62	15,76	15,86	12.757	15,76	201.709	158
21/07/2022	15,90	15,70	15,82	15,76	7.715	15,78	122.020	115
20/07/2022	15,78	15,64	15,70	15,78	6.365	15,68	99.935	94
19/07/2022	15,70	15,62	15,68	15,68	1.818	15,72	28.487	37
18/07/2022	15,82	15,64	15,82	15,72	3.712	15,70	58.438	66
15/07/2022	15,80	15,58	15,60	15,70	11.315	15,66	177.328	119
14/07/2022	15,82	15,30	15,30	15,66	21.732	15,24	340.052	319
13/07/2022	15,42	15,00	15,00	15,24	2.007	15,26	30.710	80
12/07/2022	15,28	15,12	15,18	15,26	1.617	15,12	24.630	65
11/07/2022	15,26	15,02	15,24	15,12	3.719	15,12	56.186	63
08/07/2022	15,24	15,10	15,10	15,12	5.417	15,10	82.078	143
07/07/2022	15,32	14,96	15,16	15,10	6.393	15,00	96.771	164
06/07/2022	15,38	15,00	15,04	15,00	13.265	15,04	199.831	176
05/07/2022	15,52	15,02	15,50	15,04	9.234	15,50	139.763	173
04/07/2022	15,56	15,32	15,36	15,50	3.882	15,28	59.841	112
01/07/2022	15,28	15,04	15,04	15,28	6.430	15,32	97.539	204
30/06/2022	15,40	15,04	15,40	15,32	14.171	15,40	216.255	249
29/06/2022	15,60	15,30	15,60	15,40	8.703	15,60	134.045	164
28/06/2022	15,64	15,48	15,60	15,60	3.183	15,60	49.536	78
27/06/2022	15,80	15,20	15,70	15,60	7.104	15,70	110.398	133
24/06/2022	15,86	15,62	15,70	15,70	4.224	15,76	66.526	105
23/06/2022	15,76	15,48	15,52	15,76	5.626	15,64	87.983	138
22/06/2022	15,68	15,26	15,26	15,64	3.762	15,62	58.675	108
21/06/2022	15,82	15,48	15,52	15,62	4.416	15,52	69.318	101
20/06/2022	15,54	15,20	15,34	15,52	5.261	15,30	80.975	78
17/06/2022	15,68	15,30	15,30	15,30	13.468	15,38	207.902	186
16/06/2022	15,70	15,22	15,70	15,38	10.805	15,86	166.981	190
15/06/2022	15,88	15,62	15,72	15,86	5.463	15,58	86.225	112
14/06/2022	16,08	15,34	16,08	15,58	15.833	16,08	246.558	363
10/06/2022	16,24	16,04	16,04	16,08	5.158	16,26	83.169	112
09/06/2022	16,28	16,00	16,22	16,26	7.606	16,20	122.857	206
08/06/2022	16,38	16,06	16,26	16,20	17.998	16,36	292.546	210
07/06/2022	16,40	16,00	16,40	16,36	26.943	16,42	435.073	412
06/06/2022	16,42	16,30	16,36	16,42	15.723	16,32	257.366	196
03/06/2022	16,36	16,20	16,20	16,32	9.458	16,24	154.280	190
02/06/2022	16,44	16,24	16,30	16,24	21.170	16,30	345.196	284
01/06/2022	16,68	16,16	16,46	16,30	31.607	16,34	519.165	429
31/05/2022	16,48	16,12	16,28	16,34	28.081	16,30	459.152	404
30/05/2022	16,40	16,08	16,32	16,30	8.222	16,38	133.501	243
27/05/2022	16,40	16,18	16,28	16,38	8.121	16,20	131.965	193
26/05/2022	16,34	16,10	16,10	16,20	10.612	16,20	172.062	213
25/05/2022	16,42	16,16	16,42	16,20	13.347	16,22	217.071	272
24/05/2022	16,86	16,22	16,50	16,22	52.190	16,60	861.910	396
23/05/2022	17,10	16,50	16,98	16,60	11.846	17,00	198.971	297
20/05/2022	17,16	16,46	16,48	17,00	14.505	16,28	244.441	272
19/05/2022	16,30	16,00	16,08	16,28	651.614	16,60	10.606.399	232
18/05/2022	16,60	16,30	16,44	16,60	4.496	16,46	74.148	161
17/05/2022	16,54	16,24	16,50	16,46	4.387	16,48	72.176	141
16/05/2022	16,48	16,12	16,12	16,48	3.046	16,40	49.776	68
13/05/2022	16,86	16,28	16,28	16,40	6.576	16,28	108.833	190
12/05/2022	16,38	15,98	15,98	16,28	6.943	16,30	112.398	183
11/05/2022	16,50	16,24	16,34	16,30	6.905	16,30	112.818	155
10/05/2022	16,40	15,94	16,34	16,30	23.285	16,38	377.488	322
09/05/2022	16,66	16,20	16,66	16,38	12.386	16,80	202.822	230
06/05/2022	17,12	16,66	17,12	16,80	8.698	17,12	146.020	239
05/05/2022	17,22	16,76	17,22	17,12	6.694	17,14	114.397	138
04/05/2022	17,16	16,94	17,02	17,14	4.045	17,14	68.865	82
03/05/2022	17,20	16,82	17,18	17,14	16.809	17,38	285.306	274
29/04/2022	17,38	17,04	17,36	17,38	8.402	17,40	144.497	246
28/04/2022	17,52	17,22	17,42	17,40	9.299	17,32	160.926	158
27/04/2022	17,48	17,22	17,30	17,32	17.087	17,60	295.598	249
26/04/2022	17,82	17,60	17,82	17,60	10.596	17,80	187.593	158
21/04/2022	17,98	17,56	17,60	17,80	18.058	17,62	321.244	275
20/04/2022	17,76	17,50	17,60	17,62	8.460	17,60	149.304	175
19/04/2022	17,80	17,48	17,64	17,60	7.307	17,78	128.986	120
14/04/2022	17,80	17,62	17,80	17,78	7.016	17,80	124.369	125
13/04/2022	17,90	17,70	17,82	17,80	10.582	17,82	188.408	173
12/04/2022	17,86	17,44	17,64	17,82	9.292	17,82	164.818	169
11/04/2022	17,84	17,10	17,10	17,82	56.233	17,00	986.784	675
08/04/2022	17,02	16,90	16,98	17,00	15.300	16,98	259.836	198
07/04/2022	17,00	16,72	16,76	16,98	9.219	16,78	155.586	112
06/04/2022	16,94	16,56	16,88	16,78	13.910	16,88	232.482	198
05/04/2022	17,00	16,70	16,88	16,88	10.382	16,88	174.930	171
04/04/2022	16,98	16,62	16,66	16,88	13.022	16,90	219.401	243
01/04/2022	17,06	16,76	17,00	16,90	17.136	17,00	290.288	225
31/03/2022	17,04	16,78	16,90	17,00	14.233	16,90	241.399	184
30/03/2022	16,90	16,72	16,82	16,90	8.447	16,92	142.338	175
29/03/2022	16,94	16,72	16,80	16,92	10.372	16,78	174.574	135
28/03/2022	16,84	16,60	16,84	16,78	7.389	16,80	123.439	165
24/03/2022	16,88	16,58	16,80	16,80	13.511	16,92	226.357	270
23/03/2022	16,98	16,52	16,60	16,92	9.619	16,80	160.513	194
22/03/2022	16,80	16,68	16,80	16,80	2.831	16,80	47.390	83
21/03/2022	16,88	16,62	16,84	16,80	8.454	16,80	141.774	173
18/03/2022	16,96	16,54	16,54	16,80	11.898	16,72	199.610	210
17/03/2022	16,98	16,22	16,60	16,72	16.163	16,64	268.597	341
16/03/2022	16,64	16,24	16,30	16,64	29.287	16,10	482.742	430
15/03/2022	16,10	15,06	15,44	16,10	51.909	15,68	816.041	517
14/03/2022	15,70	15,44	15,48	15,68	14.840	15,40	231.209	176
11/03/2022	15,46	15,08	15,40	15,40	9.967	15,06	152.698	164
10/03/2022	15,48	15,04	15,30	15,06	18.361	15,30	278.780	238
09/03/2022	15,60	14,98	15,40	15,30	32.506	15,20	495.032	402
08/03/2022	15,50	15,04	15,50	15,20	16.142	15,50	244.700	314
04/03/2022	15,96	15,40	15,64	15,50	13.201	15,90	205.769	273
03/03/2022	16,00	15,60	15,82	15,90	9.963	15,60	156.715	167
02/03/2022	15,60	15,24	15,34	15,60	21.796	15,66	336.160	282
01/03/2022	16,28	15,66	16,22	15,66	24.975	16,34	397.752	373
28/02/2022	16,68	16,08	16,68	16,34	8.448	16,72	137.429	184
25/02/2022	16,84	16,32	16,32	16,72	15.269	16,40	255.015	265
24/02/2022	16,66	16,10	16,52	16,40	30.539	16,92	501.763	391
23/02/2022	17,04	16,84	16,94	16,92	7.971	16,92	135.176	154
22/02/2022	16,98	16,80	16,88	16,92	12.829	17,00	216.758	151
21/02/2022	17,10	16,94	17,04	17,00	9.938	17,08	169.026	162
18/02/2022	17,18	17,06	17,18	17,08	3.934	17,20	67.280	99
17/02/2022	17,20	17,04	17,12	17,20	5.829	17,12	99.754	101
16/02/2022	17,20	17,02	17,06	17,12	9.923	17,06	169.627	133
15/02/2022	17,10	16,94	17,00	17,06	11.170	17,00	190.416	179
14/02/2022	17,02	16,60	17,00	17,00	36.603	17,10	617.820	394
11/02/2022	17,18	17,06	17,14	17,10	11.111	17,18	190.042	143
10/02/2022	17,24	17,04	17,06	17,18	10.571	17,18	180.777	154
09/02/2022	17,24	17,06	17,10	17,18	7.457	17,10	127.787	157
08/02/2022	17,26	17,04	17,06	17,10	2.888	17,18	49.439	103
07/02/2022	17,24	17,10	17,10	17,18	6.899	17,28	118.412	109
04/02/2022	17,34	17,24	17,34	17,28	3.247	17,34	56.154	86
03/02/2022	17,50	17,26	17,40	17,34	5.681	17,40	98.779	92
02/02/2022	17,50	17,16	17,16	17,40	5.251	17,38	91.315	112
01/02/2022	17,48	17,22	17,32	17,38	9.016	17,30	156.174	186
31/01/2022	17,42	17,20	17,42	17,30	9.477	17,40	163.647	155
28/01/2022	17,40	17,04	17,40	17,40	11.265	17,50	194.144	211
27/01/2022	17,50	17,22	17,32	17,50	10.830	17,42	187.173	138
26/01/2022	17,50	17,34	17,36	17,42	7.347	17,20	128.115	128
25/01/2022	17,40	17,20	17,24	17,20	7.521	17,30	130.274	134
24/01/2022	17,40	17,14	17,36	17,30	11.102	17,36	191.590	197
21/01/2022	17,60	17,22	17,48	17,36	19.828	17,68	346.097	304
20/01/2022	17,70	17,44	17,50	17,68	15.230	17,50	267.459	218
19/01/2022	17,58	17,38	17,50	17,50	21.320	17,50	372.221	361
18/01/2022	17,56	17,20	17,20	17,50	9.403	17,36	164.141	213
17/01/2022	17,70	17,26	17,52	17,36	34.941	17,66	609.219	456
14/01/2022	17,80	17,44	17,64	17,66	16.846	17,86	297.793	273
13/01/2022	17,90	17,58	17,82	17,86	22.084	17,78	392.651	257
12/01/2022	17,80	17,30	17,52	17,78	50.202	17,38	883.382	535
11/01/2022	17,42	17,20	17,42	17,38	13.277	17,40	229.940	233
10/01/2022	17,46	17,24	17,40	17,40	13.529	17,40	235.380	170
07/01/2022	17,40	17,26	17,30	17,40	3.495	17,30	60.565	72
05/01/2022	17,42	17,22	17,28	17,30	14.369	17,28	248.769	165
04/01/2022	17,48	17,20	17,38	17,28	8.683	17,46	150.615	158
03/01/2022	17,46	17,22	17,22	17,46	8.053	17,22	140.052	144
31/12/2021	17,32	16,98	17,20	17,22	2.370	16,98	40.720	42
30/12/2021	17,16	16,90	17,16	16,98	6.775	17,26	115.295	113
29/12/2021	17,30	17,00	17,18	17,26	12.482	17,18	214.235	113
28/12/2021	17,20	17,10	17,18	17,18	5.847	17,14	100.346	84
27/12/2021	17,30	16,98	17,30	17,14	27.419	17,30	469.816	306
23/12/2021	17,50	17,26	17,36	17,30	29.412	17,40	509.112	253
22/12/2021	17,78	17,40	17,78	17,40	5.821	17,50	102.630	79
21/12/2021	17,60	17,40	17,60	17,50	3.138	17,46	54.761	71
20/12/2021	17,68	17,22	17,68	17,46	9.615	17,68	167.988	256
17/12/2021	17,80	17,58	17,78	17,68	3.985	17,76	70.497	106
16/12/2021	17,90	17,70	17,80	17,76	3.478	17,78	61.939	81
15/12/2021	17,84	17,52	17,68	17,78	12.594	17,70	222.524	233
14/12/2021	17,82	17,52	17,78	17,70	6.903	17,80	121.865	159
13/12/2021	18,08	17,80	17,98	17,80	9.967	17,92	178.605	131
10/12/2021	17,92	17,78	17,88	17,92	3.163	17,88	56.478	76
09/12/2021	17,94	17,82	17,94	17,88	11.888	17,94	212.694	162
08/12/2021	17,98	17,76	17,84	17,94	5.890	17,92	105.282	109
07/12/2021	17,96	17,80	17,84	17,92	3.256	17,78	58.266	87
06/12/2021	17,82	17,60	17,76	17,78	7.877	17,74	139.894	113
03/12/2021	17,96	17,64	17,78	17,74	16.964	17,68	301.846	272
02/12/2021	17,86	17,48	17,82	17,68	8.483	17,80	149.896	148
01/12/2021	17,98	17,38	17,38	17,80	16.769	17,38	299.204	284
30/11/2021	17,90	17,38	17,78	17,38	225.231	17,98	3.920.537	640
29/11/2021	17,98	17,70	17,94	17,98	20.982	17,88	373.887	483
26/11/2021	18,24	17,60	18,24	17,88	16.645	18,24	296.922	471
25/11/2021	18,34	18,12	18,26	18,24	46.212	17,92	842.382	305
24/11/2021	18,24	17,92	18,14	17,92	9.365	18,22	169.247	234
23/11/2021	18,38	18,14	18,38	18,22	4.952	18,38	90.379	147
22/11/2021	18,56	18,20	18,56	18,38	3.089	18,40	56.674	102
19/11/2021	18,58	18,26	18,58	18,40	9.555	18,22	175.535	157
18/11/2021	18,60	18,12	18,38	18,22	15.566	18,38	285.996	285
17/11/2021	18,60	18,16	18,24	18,38	72.184	18,10	1.328.367	364
16/11/2021	18,36	18,10	18,18	18,10	14.676	18,12	267.141	295
15/11/2021	18,30	18,08	18,30	18,12	16.560	18,12	300.484	364
12/11/2021	18,56	17,96	18,56	18,12	20.644	18,56	374.869	480
11/11/2021	18,62	18,50	18,62	18,56	6.466	18,86	120.112	84
10/11/2021	18,86	18,44	18,54	18,86	108.945	18,50	2.017.821	184
09/11/2021	18,58	18,26	18,26	18,50	3.334	18,12	61.570	109
08/11/2021	18,30	18,02	18,20	18,12	16.305	18,20	295.900	199
05/11/2021	18,34	18,06	18,20	18,20	4.959	18,32	90.221	159
04/11/2021	18,32	18,04	18,04	18,32	15.115	18,30	276.236	64
03/11/2021	18,38	17,98	18,36	18,30	22.572	18,32	411.071	372
02/11/2021	18,52	18,20	18,50	18,32	14.074	18,20	257.740	265
01/11/2021	18,46	17,94	18,14	18,20	98.974	18,20	1.794.972	755
29/10/2021	18,48	18,14	18,46	18,20	18.781	18,50	343.381	304
27/10/2021	18,60	18,48	18,58	18,50	20.692	18,64	383.140	272
26/10/2021	18,70	18,58	18,62	18,64	3.309	18,70	61.658	107
25/10/2021	18,74	18,62	18,70	18,70	5.489	18,72	102.585	102
22/10/2021	18,80	18,70	18,80	18,72	4.931	18,80	92.408	115
21/10/2021	18,80	18,70	18,80	18,80	4.776	18,80	89.634	94
20/10/2021	18,90	18,72	18,80	18,80	26.236	18,80	493.103	386
19/10/2021	18,86	18,70	18,82	18,80	5.771	18,88	108.130	92
18/10/2021	18,88	18,70	18,74	18,88	6.435	18,80	121.014	122
15/10/2021	19,00	18,72	18,90	18,80	8.576	18,78	161.371	157
14/10/2021	18,92	18,68	18,92	18,78	2.197	18,88	41.322	49
13/10/2021	19,00	18,78	18,94	18,88	2.202	19,00	41.534	75
12/10/2021	19,00	18,54	18,58	19,00	3.754	18,58	70.602	127
11/10/2021	18,82	18,42	18,82	18,58	5.757	18,76	106.621	123
08/10/2021	18,88	18,66	18,70	18,76	5.225	18,66	98.161	84
07/10/2021	18,80	18,58	18,72	18,66	3.318	18,42	62.086	58
06/10/2021	18,66	18,42	18,56	18,42	12.138	18,50	223.962	52
05/10/2021	18,64	18,46	18,64	18,50	5.291	18,60	98.085	78
04/10/2021	18,80	18,46	18,76	18,60	17.416	18,76	324.040	78
01/10/2021	18,78	18,52	18,78	18,76	2.251	18,80	41.935	62
30/09/2021	18,90	18,78	18,88	18,80	5.450	18,76	102.573	98
29/09/2021	18,88	18,60	18,88	18,76	2.598	18,84	48.635	51
28/09/2021	19,02	18,70	19,00	18,84	3.434	19,00	65.079	60
27/09/2021	19,00	18,60	18,60	19,00	2.363	19,00	44.765	50
24/09/2021	19,00	18,60	18,90	19,00	3.922	19,00	73.719	84
23/09/2021	19,30	18,62	19,30	19,00	6.637	19,00	126.610	93
22/09/2021	19,30	18,94	19,14	19,00	4.272	19,14	81.773	69
21/09/2021	19,16	18,92	19,16	19,14	922	19,00	17.521	39
20/09/2021	19,24	18,72	19,24	19,00	5.682	19,24	107.796	103
17/09/2021	19,30	19,10	19,12	19,24	7.353	19,16	140.993	103
16/09/2021	19,50	19,16	19,30	19,16	4.075	19,16	78.696	81
15/09/2021	19,68	19,16	19,42	19,16	7.239	19,50	140.319	136
14/09/2021	20,00	19,32	19,78	19,50	14.185	19,56	281.472	87
13/09/2021	19,64	19,44	19,46	19,56	3.713	19,42	72.587	81
10/09/2021	19,78	19,42	19,60	19,42	11.852	19,66	233.224	62
09/09/2021	19,72	19,52	19,60	19,66	2.581	19,64	50.558	56
08/09/2021	19,80	19,60	19,78	19,64	1.296	19,70	25.499	49
07/09/2021	19,80	19,64	19,64	19,70	2.690	19,64	53.122	42
06/09/2021	19,96	19,34	19,96	19,64	4.655	19,90	91.169	58
03/09/2021	19,90	19,76	19,80	19,90	11.988	19,72	237.800	82
02/09/2021	19,88	19,68	19,88	19,72	2.047	19,78	40.462	42
01/09/2021	20,05	19,68	20,00	19,78	6.613	20,25	130.914	132
31/08/2021	20,25	19,96	20,00	20,25	11.929	20,00	239.569	96
30/08/2021	20,00	19,86	19,86	20,00	3.582	19,86	71.570	54
27/08/2021	20,15	19,82	19,94	19,86	1.972	19,94	39.366	44
26/08/2021	19,94	19,80	19,90	19,94	1.738	19,98	34.526	29
25/08/2021	20,00	19,82	19,94	19,98	3.221	19,98	64.267	71
24/08/2021	20,00	19,68	19,76	19,98	4.171	19,68	83.005	87
23/08/2021	19,90	19,68	19,68	19,68	4.993	19,46	98.550	73
20/08/2021	19,96	19,46	19,50	19,46	2.770	19,78	54.823	62
19/08/2021	19,88	19,60	19,82	19,78	3.350	20,10	66.093	86
18/08/2021	20,25	19,88	19,92	20,10	6.555	20,10	131.547	72
17/08/2021	20,20	19,76	20,05	20,10	6.252	19,96	124.638	80
16/08/2021	19,96	19,70	19,84	19,96	1.012	19,98	20.077	43
13/08/2021	19,98	19,42	19,42	19,98	1.468	19,58	28.905	46
12/08/2021	19,88	19,58	19,80	19,58	3.370	19,82	66.403	85
11/08/2021	19,96	19,68	19,82	19,82	853	19,90	16.937	37
10/08/2021	20,25	19,90	19,90	19,90	3.259	20,10	65.432	93
09/08/2021	20,20	19,98	20,00	20,10	1.083	20,15	21.736	30
06/08/2021	20,20	19,86	19,98	20,15	5.136	20,10	102.917	53
05/08/2021	20,10	19,78	19,80	20,10	12.324	19,60	245.976	107
04/08/2021	19,84	19,60	19,70	19,60	1.009	19,70	19.910	50
03/08/2021	19,94	19,70	19,78	19,70	5.562	19,80	110.188	90
02/08/2021	19,84	19,40	19,40	19,80	1.306	19,34	25.683	47
30/07/2021	19,56	19,28	19,50	19,34	3.541	19,48	68.784	80
29/07/2021	19,68	19,20	19,26	19,48	4.005	19,26	77.892	75
28/07/2021	19,40	19,12	19,30	19,26	3.165	19,26	61.087	53
27/07/2021	19,26	19,06	19,24	19,26	4.430	19,36	84.961	83
26/07/2021	19,50	19,20	19,46	19,36	1.973	19,58	38.309	59
23/07/2021	19,60	19,44	19,50	19,58	2.082	19,40	40.674	55
22/07/2021	19,82	19,38	19,74	19,40	6.556	19,74	128.663	86
21/07/2021	19,74	19,42	19,50	19,74	3.011	19,50	59.049	56
20/07/2021	19,50	19,30	19,50	19,50	2.204	19,48	42.742	54
19/07/2021	19,88	19,34	19,88	19,48	5.182	19,88	101.356	84
16/07/2021	19,96	19,76	19,94	19,88	2.479	19,88	49.243	54
15/07/2021	20,09	19,78	20,09	19,88	1.923	20,02	38.188	67
14/07/2021	20,15	19,82	20,00	19,98	3.058	19,68	61.152	65
13/07/2021	20,05	19,68	19,98	19,68	5.026	19,96	99.530	93
12/07/2021	20,60	19,80	20,00	19,96	7.396	19,90	149.250	101
09/07/2021	19,96	19,70	19,94	19,90	4.441	19,70	87.988	55
08/07/2021	19,88	19,58	19,88	19,70	5.645	20,00	110.979	84
07/07/2021	20,20	19,96	20,20	20,00	3.381	20,25	67.655	44
06/07/2021	20,35	19,76	19,88	20,25	8.089	19,88	161.059	50
05/07/2021	19,92	19,80	19,92	19,88	4.582	19,98	90.791	68
02/07/2021	20,15	19,90	20,10	19,98	21.010	20,25	419.270	87
01/07/2021	20,25	19,72	19,74	20,25	14.068	19,74	278.775	125
30/06/2021	19,84	19,66	19,72	19,74	2.481	19,64	48.967	49
29/06/2021	19,84	19,64	19,84	19,64	2.886	19,78	56.894	65
28/06/2021	19,90	19,76	19,80	19,78	1.912	19,80	37.972	24
25/06/2021	20,05	19,74	20,05	19,80	23.811	19,94	471.589	214
24/06/2021	19,96	19,76	19,76	19,94	2.834	19,82	56.241	62
23/06/2021	20,10	19,82	20,10	19,82	5.245	20,05	104.461	110
22/06/2021	20,05	19,90	19,98	20,05	3.372	19,88	67.283	43
18/06/2021	19,98	19,86	19,98	19,88	2.227	19,88	44.339	39
17/06/2021	20,10	19,84	20,10	19,88	8.257	20,00	164.610	100
16/06/2021	20,25	19,94	20,10	20,00	11.024	20,00	220.546	145
15/06/2021	20,60	19,90	19,92	20,00	57.414	20,00	1.162.351	335
14/06/2021	20,10	19,88	19,90	20,00	34.507	19,88	690.365	216
11/06/2021	20,00	19,88	19,98	19,88	14.555	19,92	289.960	140
10/06/2021	20,05	19,86	20,05	19,92	19.393	20,05	387.079	151
09/06/2021	20,30	19,96	20,15	20,05	15.938	20,15	318.956	178
08/06/2021	20,20	19,80	19,98	20,15	4.605	19,90	92.062	85
07/06/2021	20,10	19,86	20,00	19,90	34.024	20,00	678.717	173
04/06/2021	20,25	19,90	20,00	20,00	21.955	20,00	438.469	134
03/06/2021	20,55	19,92	20,55	20,00	25.544	20,15	512.136	192
02/06/2021	20,50	20,15	20,40	20,15	11.203	20,40	227.494	105
01/06/2021	20,60	20,20	20,60	20,40	6.144	20,55	124.758	81
31/05/2021	20,75	20,30	20,45	20,55	5.948	20,20	121.639	83
28/05/2021	20,50	20,15	20,50	20,20	9.564	20,50	194.087	94
27/05/2021	20,65	20,30	20,40	20,50	2.015	20,40	41.280	53
26/05/2021	20,60	20,20	20,35	20,40	2.606	20,35	52.819	48
25/05/2021	20,80	20,15	20,30	20,35	22.073	20,10	446.378	117
24/05/2021	20,80	20,10	20,80	20,10	12.450	20,30	252.055	140
21/05/2021	20,60	20,30	20,35	20,30	5.968	20,55	121.593	108
20/05/2021	20,65	20,30	20,45	20,55	1.392	20,45	28.370	47
19/05/2021	20,80	20,10	20,40	20,45	9.651	20,45	196.969	114
18/05/2021	20,75	20,45	20,55	20,45	8.575	20,55	176.057	143
17/05/2021	21,10	20,35	21,00	20,55	24.810	20,90	511.191	99
14/05/2021	20,95	20,60	20,80	20,90	4.759	20,75	99.007	92
13/05/2021	20,75	20,25	20,60	20,75	20.484	20,65	422.070	252
12/05/2021	20,75	20,35	20,55	20,65	3.596	20,60	73.880	111
11/05/2021	20,65	20,00	20,65	20,60	10.991	20,45	222.338	152
10/05/2021	20,90	20,45	20,85	20,45	5.874	20,45	120.864	109
07/05/2021	21,00	20,45	21,00	20,45	4.925	20,75	101.082	76
06/05/2021	20,90	20,70	20,85	20,75	2.739	20,85	56.884	73
05/05/2021	21,00	20,75	21,00	20,85	3.270	20,70	68.079	46
29/04/2021	21,20	20,35	21,20	20,70	2.431	20,90	50.876	65
28/04/2021	21,10	20,35	20,95	20,90	12.997	21,15	268.273	163
27/04/2021	21,40	20,65	21,40	21,15	17.221	21,50	361.408	152
26/04/2021	21,70	21,40	21,45	21,50	1.828	21,40	39.449	69
23/04/2021	21,40	21,10	21,20	21,40	2.945	21,20	62.732	56
22/04/2021	21,45	20,55	20,90	21,20	7.064	20,90	147.790	194
21/04/2021	21,20	20,65	21,05	20,90	1.924	20,95	40.202	42
20/04/2021	21,05	20,45	21,05	20,95	6.328	20,85	130.422	111
19/04/2021	21,50	20,50	21,50	20,85	14.106	21,65	293.650	197
16/04/2021	21,90	21,40	21,50	21,65	2.631	21,60	57.184	58
15/04/2021	21,95	21,40	21,75	21,60	6.218	21,70	133.929	114
14/04/2021	21,95	21,70	21,85	21,70	3.068	21,85	66.826	56
13/04/2021	22,10	21,60	22,10	21,85	3.529	21,95	76.957	80
12/04/2021	22,05	21,80	22,05	21,95	1.828	22,05	39.982	41
09/04/2021	22,25	21,80	21,90	22,05	3.561	21,90	78.128	49
08/04/2021	22,00	21,65	21,80	21,90	5.719	21,80	125.000	88
07/04/2021	22,20	21,75	22,20	21,80	3.306	22,10	72.282	45
06/04/2021	22,10	21,50	22,00	22,10	8.832	21,80	192.558	132
01/04/2021	21,95	21,65	21,80	21,80	3.428	21,95	74.532	57
31/03/2021	21,95	21,65	21,70	21,95	2.298	22,00	50.314	31
30/03/2021	22,10	21,70	21,70	22,00	4.787	21,75	104.707	57
29/03/2021	22,20	21,60	21,60	21,75	3.929	21,80	85.931	78
26/03/2021	22,00	21,30	22,00	21,80	8.151	21,55	176.038	82
24/03/2021	22,25	20,70	21,30	21,55	7.162	21,80	156.744	120
23/03/2021	21,95	21,30	21,75	21,80	4.954	21,75	106.760	89
22/03/2021	22,00	21,70	21,90	21,75	3.197	22,10	69.653	63
19/03/2021	22,15	21,80	21,90	22,10	4.349	21,95	95.682	116
18/03/2021	22,50	21,65	21,75	21,95	15.253	21,60	337.890	187
17/03/2021	22,45	21,60	21,85	21,60	9.743	21,85	214.785	164
16/03/2021	21,95	21,55	21,80	21,85	13.986	21,80	305.006	147
12/03/2021	21,80	20,80	21,30	21,80	69.819	21,20	1.478.938	296
11/03/2021	21,45	20,20	20,25	21,20	60.601	20,00	1.272.519	523
10/03/2021	20,05	19,60	19,70	20,00	7.371	19,60	146.381	144
09/03/2021	19,60	19,38	19,38	19,60	24.093	19,38	470.480	76
08/03/2021	19,50	19,26	19,38	19,38	8.760	19,36	169.673	101
05/03/2021	19,46	19,34	19,36	19,36	5.410	19,42	104.970	71
04/03/2021	19,50	19,30	19,36	19,42	32.722	19,36	634.466	219
03/03/2021	19,50	19,30	19,30	19,36	73.596	19,30	1.426.359	282
02/03/2021	19,40	19,16	19,40	19,30	28.706	19,40	553.320	148
01/03/2021	19,60	19,22	19,46	19,40	39.831	19,38	771.135	86
26/02/2021	19,74	18,82	19,74	19,38	15.459	19,38	297.380	233
25/02/2021	19,46	19,06	19,06	19,38	26.625	19,00	515.090	209
24/02/2021	19,18	18,90	19,16	19,00	10.683	19,00	203.115	93
23/02/2021	19,28	18,96	19,22	19,00	13.034	19,22	248.085	132
22/02/2021	19,54	19,02	19,24	19,22	37.523	19,28	728.436	97
19/02/2021	19,34	19,18	19,26	19,28	1.752	19,22	33.738	68
18/02/2021	19,40	19,10	19,20	19,22	21.162	19,20	406.439	49
17/02/2021	19,44	19,20	19,26	19,20	42.326	19,28	817.943	73
16/02/2021	19,28	19,06	19,14	19,28	6.430	19,20	123.319	77
15/02/2021	19,26	18,92	19,10	19,20	24.520	18,82	468.501	100
12/02/2021	18,90	18,72	18,84	18,82	1.855	18,78	34.879	47
11/02/2021	18,82	18,60	18,70	18,78	1.383	18,64	25.903	58
10/02/2021	18,96	18,64	18,86	18,64	1.653	18,74	30.971	55
09/02/2021	18,94	18,50	18,86	18,74	4.208	18,86	78.726	88
08/02/2021	19,00	18,58	18,88	18,86	6.205	18,88	116.347	87
05/02/2021	19,18	18,84	19,10	18,88	15.093	19,02	285.953	67
04/02/2021	19,36	18,84	19,30	19,02	3.139	19,28	59.739	68
03/02/2021	19,30	18,78	19,18	19,28	2.335	19,22	44.513	61
02/02/2021	19,24	18,62	19,24	19,22	4.974	18,62	94.791	75
01/02/2021	18,88	18,60	18,80	18,62	4.833	18,78	90.149	43
29/01/2021	18,90	18,40	18,40	18,78	7.026	18,52	130.932	104
28/01/2021	18,54	18,18	18,54	18,52	9.909	18,50	182.511	154
27/01/2021	18,62	18,34	18,42	18,50	11.846	18,70	218.533	179
26/01/2021	18,90	18,20	18,60	18,70	8.679	18,54	163.653	74
25/01/2021	18,62	18,20	18,62	18,54	5.042	18,60	92.601	109
22/01/2021	18,90	18,36	18,80	18,60	8.323	18,88	154.277	175
21/01/2021	19,18	18,80	19,18	18,88	5.881	19,00	111.624	122
20/01/2021	19,38	18,90	19,18	19,00	5.769	19,18	110.289	83
19/01/2021	19,58	19,10	19,10	19,18	8.063	19,50	156.826	170
18/01/2021	19,50	18,60	18,96	19,50	8.091	19,00	155.154	128
15/01/2021	19,06	18,86	18,86	19,00	4.756	19,00	90.360	86
14/01/2021	19,26	18,74	18,74	19,00	9.018	18,82	171.596	123
13/01/2021	19,00	18,38	18,80	18,82	16.744	18,90	312.214	197
12/01/2021	19,02	18,74	19,02	18,90	2.352	19,02	44.361	89
11/01/2021	19,26	18,80	19,26	19,02	8.846	19,38	167.703	108
08/01/2021	19,52	19,20	19,20	19,38	16.605	19,74	320.683	194
07/01/2021	19,74	19,50	19,50	19,74	2.651	19,54	51.961	69
05/01/2021	19,80	19,38	19,66	19,54	4.552	19,66	88.967	110
04/01/2021	19,84	19,22	19,52	19,66	193.760	19,50	3.807.754	204
31/12/2020	19,64	19,40	19,50	19,50	6.397	19,66	124.881	79
30/12/2020	19,66	19,44	19,52	19,66	14.818	19,66	289.375	77
29/12/2020	19,74	19,40	19,50	19,66	12.858	19,76	251.835	114
28/12/2020	19,80	19,30	19,40	19,76	3.561	19,64	69.630	117
23/12/2020	19,68	19,34	19,68	19,64	6.306	19,68	123.204	83
22/12/2020	19,68	19,24	19,42	19,68	5.822	19,42	113.196	52
21/12/2020	19,80	19,12	19,80	19,42	12.175	19,80	235.081	98
18/12/2020	20,00	19,70	20,00	19,80	12.560	19,98	248.886	136
17/12/2020	19,98	19,76	19,84	19,98	7.038	19,84	139.970	90
16/12/2020	19,92	19,42	19,78	19,84	34.702	19,76	682.024	173
15/12/2020	19,94	19,48	19,88	19,76	21.588	19,92	423.886	120
14/12/2020	19,92	19,46	19,46	19,92	18.170	19,46	359.435	214
11/12/2020	19,54	19,16	19,34	19,46	4.859	19,50	93.895	116
10/12/2020	19,64	19,36	19,50	19,50	7.169	19,56	139.626	124
09/12/2020	19,88	18,90	18,90	19,56	33.301	18,80	652.615	365
08/12/2020	19,00	18,60	19,00	18,80	8.775	18,94	165.127	117
07/12/2020	18,94	18,10	18,10	18,94	35.555	18,90	671.570	246
04/12/2020	19,00	18,80	18,90	18,90	31.101	18,80	587.192	218
03/12/2020	19,00	18,66	18,86	18,80	23.493	18,86	442.638	305
02/12/2020	18,96	18,62	18,96	18,86	7.497	18,94	140.791	161
01/12/2020	18,98	18,68	18,70	18,94	56.266	18,70	1.064.858	210
30/11/2020	19,00	18,44	19,00	18,70	10.958	18,86	205.217	107
27/11/2020	19,00	18,70	18,72	18,86	9.335	18,86	176.275	114
26/11/2020	19,02	18,60	18,60	18,86	16.312	18,60	307.985	182
25/11/2020	18,70	18,50	18,54	18,60	27.058	18,48	503.396	127
24/11/2020	18,66	18,40	18,58	18,48	3.781	18,50	70.275	68
23/11/2020	18,96	18,50	18,70	18,50	6.057	18,62	113.308	127
20/11/2020	18,88	18,36	18,76	18,62	20.461	18,76	381.210	208
19/11/2020	19,16	18,74	18,80	18,76	7.904	19,10	149.557	144
18/11/2020	19,14	18,60	18,82	19,10	16.827	18,60	317.984	232
17/11/2020	18,74	18,30	18,30	18,60	43.678	18,20	806.785	218
16/11/2020	18,42	17,82	17,98	18,20	33.999	17,88	615.884	204
13/11/2020	18,00	17,70	17,70	17,88	1.228	17,70	21.975	48
12/11/2020	18,14	17,70	18,00	17,70	11.195	18,00	199.836	107
11/11/2020	18,02	17,94	18,00	18,00	18.271	18,00	329.073	81
10/11/2020	18,14	17,78	17,80	18,00	27.216	18,20	489.846	224
09/11/2020	18,48	17,46	17,46	18,20	15.466	17,32	276.616	203
06/11/2020	17,44	17,30	17,30	17,32	8.273	17,34	143.261	86
05/11/2020	17,40	17,06	17,06	17,34	6.380	17,18	110.052	95
04/11/2020	17,40	16,90	17,00	17,18	5.293	17,10	91.032	80
03/11/2020	17,50	17,00	17,12	17,10	5.273	17,12	90.845	75
02/11/2020	17,12	16,34	16,82	17,12	9.477	16,94	160.949	69
30/10/2020	16,94	16,44	16,60	16,94	7.054	16,88	117.945	93
29/10/2020	17,00	16,34	17,00	16,88	16.646	17,16	279.966	166
27/10/2020	17,20	17,00	17,14	17,16	3.525	17,04	60.324	39
26/10/2020	17,64	16,96	17,64	17,04	6.309	17,40	108.531	89
23/10/2020	17,60	17,40	17,46	17,40	2.609	17,38	45.659	41
22/10/2020	17,58	17,30	17,58	17,38	5.689	17,58	98.757	140
21/10/2020	17,64	17,56	17,64	17,58	3.256	17,70	57.256	35
20/10/2020	17,80	17,38	17,46	17,70	23.668	17,40	416.694	162
19/10/2020	17,62	17,32	17,40	17,40	3.968	17,40	69.203	55
16/10/2020	17,56	17,34	17,42	17,40	8.694	17,32	151.140	95
15/10/2020	17,32	17,08	17,30	17,32	10.674	17,40	184.089	135
14/10/2020	17,40	17,30	17,36	17,40	17.235	17,36	299.078	180
13/10/2020	17,82	17,36	17,82	17,36	13.422	17,78	234.861	170
12/10/2020	17,94	17,72	17,94	17,78	14.485	18,08	257.765	200
09/10/2020	18,08	17,66	17,94	18,08	15.044	17,86	269.797	186
08/10/2020	17,86	17,54	17,60	17,86	21.204	17,56	373.860	138
07/10/2020	17,56	17,28	17,44	17,56	2.659	17,48	46.476	79
06/10/2020	17,48	16,72	16,72	17,48	17.312	16,94	300.833	226
05/10/2020	17,26	16,84	16,84	16,94	6.149	16,90	105.281	115
02/10/2020	17,12	16,64	16,80	16,90	3.098	16,80	52.159	78
01/10/2020	17,18	16,74	16,74	16,80	4.081	16,70	69.121	95
30/09/2020	16,78	16,28	16,28	16,70	12.676	16,36	210.760	109
29/09/2020	16,78	16,32	16,32	16,36	3.773	16,34	61.926	62
28/09/2020	16,68	16,16	16,16	16,34	5.576	16,16	91.574	97
25/09/2020	16,60	16,16	16,54	16,16	6.736	16,40	110.290	114
24/09/2020	16,54	16,30	16,52	16,40	12.439	16,54	204.005	132
23/09/2020	16,80	16,42	16,50	16,54	12.551	16,68	207.416	130
22/09/2020	16,90	16,60	16,82	16,68	23.795	16,84	400.305	71
21/09/2020	17,48	16,68	17,00	16,84	51.367	17,00	873.940	179
18/09/2020	17,56	17,00	17,38	17,00	10.653	17,44	183.756	96
17/09/2020	17,46	17,22	17,24	17,44	79.755	17,26	1.386.806	122
16/09/2020	17,54	17,20	17,22	17,26	10.031	17,20	174.320	90
15/09/2020	17,28	16,76	16,82	17,20	61.396	16,82	1.051.473	275
14/09/2020	16,86	16,00	16,50	16,82	40.202	16,50	662.575	284
11/09/2020	16,80	16,20	16,20	16,50	9.043	16,64	150.358	80
10/09/2020	16,78	16,60	16,74	16,64	7.940	16,70	132.690	82
09/09/2020	16,70	16,46	16,60	16,70	3.230	16,56	53.757	42
08/09/2020	16,76	16,00	16,72	16,56	46.190	16,72	757.431	267
07/09/2020	16,76	16,34	16,34	16,72	15.429	16,32	254.237	78
04/09/2020	16,32	16,16	16,30	16,32	5.391	16,30	87.618	69
03/09/2020	16,38	16,12	16,20	16,30	7.817	16,16	126.626	73
02/09/2020	16,20	16,12	16,20	16,16	8.878	16,20	143.644	126
01/09/2020	16,20	15,92	15,96	16,20	11.162	15,92	178.433	66
31/08/2020	16,12	15,90	16,00	15,92	1.747	15,90	27.906	36
28/08/2020	16,00	15,90	15,92	15,90	6.836	16,00	109.133	66
27/08/2020	16,10	15,86	15,98	16,00	2.879	15,98	45.981	58
26/08/2020	16,06	15,88	15,88	15,98	2.397	15,90	38.256	50
25/08/2020	16,26	15,88	16,26	15,90	9.721	16,22	155.219	85
24/08/2020	16,30	16,04	16,30	16,22	3.148	16,26	50.679	53
21/08/2020	16,26	15,94	16,04	16,26	19.962	16,20	320.015	174
20/08/2020	16,40	16,12	16,30	16,20	6.953	16,68	113.121	66
19/08/2020	16,70	16,08	16,46	16,68	18.147	16,40	299.555	126
18/08/2020	16,46	16,00	16,00	16,40	8.150	16,26	132.761	149
17/08/2020	16,26	15,76	15,76	16,26	12.483	15,82	200.633	132
14/08/2020	15,88	15,70	15,72	15,82	4.715	15,78	74.436	83
13/08/2020	16,00	15,74	15,84	15,78	9.512	16,00	150.513	134
12/08/2020	16,10	15,80	15,80	16,00	17.668	16,00	282.927	156
11/08/2020	16,10	15,88	16,10	16,00	7.221	16,00	115.732	96
10/08/2020	16,20	15,80	16,06	16,00	16.261	16,36	260.027	172
07/08/2020	16,64	16,04	16,64	16,36	5.418	16,52	89.005	97
06/08/2020	16,86	16,42	16,46	16,52	4.632	16,46	76.983	72
05/08/2020	16,46	16,28	16,36	16,46	2.274	16,30	37.172	55
04/08/2020	16,42	16,12	16,28	16,30	1.848	16,28	30.058	46
03/08/2020	16,64	16,12	16,64	16,28	4.686	16,38	76.232	58
31/07/2020	16,90	16,04	16,66	16,38	7.560	16,80	123.226	145
30/07/2020	16,86	16,36	16,86	16,80	6.642	16,74	110.146	114
29/07/2020	16,96	16,70	16,94	16,74	1.152	16,80	19.381	32
28/07/2020	16,90	16,70	16,90	16,80	11.318	16,80	190.056	118
27/07/2020	17,10	16,70	17,10	16,80	10.845	17,24	182.910	107
24/07/2020	17,32	17,10	17,32	17,24	10.961	17,32	188.440	111
23/07/2020	17,40	16,94	17,10	17,32	9.655	17,10	165.643	116
22/07/2020	17,22	16,88	17,10	17,10	200.207	17,10	3.395.998	106
21/07/2020	17,74	16,80	17,70	17,10	23.811	17,50	411.928	300
20/07/2020	17,68	17,38	17,42	17,50	6.336	17,34	110.918	92
17/07/2020	17,58	17,10	17,52	17,34	4.585	17,52	79.282	106
16/07/2020	17,66	17,12	17,12	17,52	11.103	17,52	194.690	142
15/07/2020	17,58	17,30	17,38	17,52	9.623	17,30	168.075	166
14/07/2020	17,38	17,08	17,08	17,30	11.178	17,42	192.495	154
13/07/2020	17,58	17,02	17,10	17,42	21.618	17,22	376.096	196
10/07/2020	17,34	16,80	17,24	17,22	12.663	16,96	217.661	114
09/07/2020	17,14	16,70	17,06	16,96	6.105	16,90	103.170	101
08/07/2020	17,20	16,82	16,82	16,90	4.508	16,90	76.702	97
07/07/2020	17,32	16,76	17,32	16,90	7.842	17,32	132.850	133
06/07/2020	17,62	17,12	17,62	17,32	5.129	17,30	88.860	61
03/07/2020	17,52	17,02	17,02	17,30	4.616	17,30	80.293	57
02/07/2020	17,30	16,94	17,12	17,30	4.194	16,80	71.793	86
01/07/2020	17,20	16,74	17,20	16,80	10.846	17,32	183.017	168
30/06/2020	17,32	16,80	17,26	17,32	4.679	17,00	80.247	64
29/06/2020	17,06	16,86	17,06	17,00	2.347	17,06	39.757	56
26/06/2020	17,44	16,96	17,44	17,06	1.563	17,30	26.645	41
25/06/2020	17,30	17,10	17,26	17,30	2.500	17,34	42.874	59
24/06/2020	17,56	17,14	17,34	17,34	4.224	17,58	73.174	73
23/06/2020	17,70	17,28	17,30	17,58	37.820	17,28	664.100	251
22/06/2020	17,30	16,60	16,64	17,28	52.527	16,64	890.332	594
19/06/2020	17,16	16,64	17,00	16,64	65.824	17,00	1.099.966	268
18/06/2020	17,30	17,00	17,24	17,00	7.276	17,24	124.456	104
17/06/2020	17,42	17,12	17,30	17,24	11.860	17,30	204.459	164
16/06/2020	17,52	17,10	17,12	17,30	55.721	17,12	959.994	522
15/06/2020	17,60	17,00	17,60	17,12	11.453	17,50	197.256	129
12/06/2020	17,58	17,14	17,48	17,50	7.705	17,48	133.498	104
11/06/2020	17,48	17,32	17,40	17,48	2.743	17,62	47.773	66
10/06/2020	17,92	17,40	17,72	17,62	12.971	17,70	228.603	166
09/06/2020	18,10	17,62	17,62	17,70	15.526	17,96	278.996	132
05/06/2020	18,10	17,60	18,08	17,96	6.478	17,80	115.712	121
04/06/2020	18,20	17,66	18,06	17,80	8.758	18,16	156.501	106
03/06/2020	18,56	18,16	18,42	18,16	7.474	18,42	136.888	109
02/06/2020	18,66	18,34	18,40	18,42	17.035	18,38	314.329	168
01/06/2020	18,48	18,08	18,48	18,38	1.882	18,48	34.450	49
29/05/2020	18,48	17,90	18,14	18,48	8.094	18,30	147.635	97
28/05/2020	18,42	17,74	17,90	18,30	9.491	18,18	171.481	141
27/05/2020	18,18	17,46	17,50	18,18	44.647	17,56	800.775	335
26/05/2020	17,60	17,32	17,40	17,56	10.850	17,20	189.365	118
25/05/2020	17,30	16,92	16,94	17,20	6.359	16,88	108.960	85
22/05/2020	16,90	16,72	16,80	16,88	2.409	16,88	40.571	63
21/05/2020	16,90	16,80	16,80	16,88	4.689	16,80	78.932	55
20/05/2020	16,96	16,56	16,90	16,80	12.626	16,64	211.545	204
19/05/2020	16,80	16,48	16,70	16,64	6.239	16,70	103.818	138
18/05/2020	16,78	16,24	16,24	16,70	13.728	16,30	225.986	158
15/05/2020	16,70	15,90	16,60	16,30	13.739	16,20	222.155	139
14/05/2020	16,20	16,00	16,00	16,20	7.645	16,20	123.483	84
13/05/2020	16,58	16,20	16,28	16,20	14.419	16,32	235.525	145
12/05/2020	16,62	16,30	16,52	16,32	28.254	16,64	465.989	151
11/05/2020	17,00	16,58	17,00	16,64	1.201	16,82	20.195	32
08/05/2020	16,82	16,50	16,68	16,82	9.626	16,68	160.879	57
07/05/2020	16,80	16,22	16,38	16,68	4.503	16,50	74.055	83
06/05/2020	16,82	16,50	16,80	16,50	1.609	16,84	26.783	35
05/05/2020	16,88	16,64	16,74	16,84	7.123	16,80	119.945	57
04/05/2020	16,80	16,38	16,76	16,80	7.462	17,10	123.812	108
30/04/2020	17,40	16,64	17,40	17,10	8.387	17,28	143.169	100
29/04/2020	17,42	16,94	17,02	17,28	6.952	17,32	119.221	77
28/04/2020	17,50	17,08	17,26	17,32	13.166	17,30	227.881	137
27/04/2020	17,30	16,90	16,94	17,30	8.964	16,94	152.766	65
24/04/2020	17,06	16,70	16,88	16,94	3.689	17,18	62.442	45
23/04/2020	17,26	16,70	16,98	17,18	17.265	16,66	293.328	190
22/04/2020	16,76	16,62	16,62	16,66	2.447	16,80	40.784	53
21/04/2020	17,08	16,42	17,08	16,80	7.797	16,72	129.633	122
16/04/2020	16,88	16,30	16,44	16,72	6.115	16,26	101.113	92
15/04/2020	16,50	16,24	16,48	16,26	5.536	16,60	90.352	140
14/04/2020	16,68	16,28	16,28	16,60	14.828	16,28	245.965	141
09/04/2020	17,14	16,14	17,00	16,28	10.058	16,74	166.624	176
08/04/2020	17,02	16,48	16,94	16,74	7.474	16,94	126.113	117
07/04/2020	17,30	16,46	16,50	16,94	35.513	16,18	601.347	359
06/04/2020	16,18	15,28	15,28	16,18	12.870	15,28	205.374	140
03/04/2020	15,76	15,16	15,22	15,28	8.095	15,38	125.462	146
02/04/2020	15,98	14,76	15,36	15,38	11.229	15,36	172.468	184
01/04/2020	15,78	15,12	15,78	15,36	4.821	15,54	74.080	86
31/03/2020	16,26	15,54	15,70	15,54	10.390	15,70	165.727	146
30/03/2020	16,22	15,30	15,94	15,70	15.590	15,98	245.447	224
27/03/2020	16,50	15,64	16,50	15,98	14.959	16,50	238.709	172
26/03/2020	16,50	16,10	16,24	16,50	15.292	16,30	250.199	282
24/03/2020	16,44	15,50	15,50	16,30	27.523	15,16	444.910	304
23/03/2020	16,20	15,16	16,20	15,16	4.005	16,56	62.605	127
20/03/2020	17,74	16,44	17,20	16,56	12.764	16,80	216.037	151
19/03/2020	17,10	16,04	16,54	16,80	22.331	15,94	367.907	281
18/03/2020	16,60	15,44	16,60	15,94	4.448	16,60	69.907	331
17/03/2020	16,60	14,16	14,54	16,60	20.600	14,48	307.904	652
16/03/2020	15,00	12,96	15,00	14,48	46.438	15,40	629.049	384
13/03/2020	15,62	13,96	14,68	15,40	33.909	14,68	516.808	375
12/03/2020	15,40	14,40	14,70	14,68	45.980	15,94	677.616	397
11/03/2020	16,60	15,16	16,40	15,94	34.905	16,40	550.329	424
10/03/2020	17,08	16,00	16,00	16,40	23.816	15,70	390.940	281
09/03/2020	16,00	14,60	16,00	15,70	57.182	17,20	871.997	585
06/03/2020	17,60	16,64	16,76	17,20	24.775	17,40	418.958	353
05/03/2020	18,70	16,54	18,70	17,40	40.005	18,68	691.400	372
04/03/2020	19,00	17,60	17,60	18,68	22.203	17,52	404.828	412
03/03/2020	17,70	16,70	16,70	17,52	34.019	16,38	583.885	368
28/02/2020	17,50	16,18	17,50	16,38	50.310	17,70	838.961	554
27/02/2020	19,78	17,60	18,70	17,70	36.228	18,68	659.198	441
26/02/2020	19,10	18,36	18,90	18,68	20.885	19,30	390.037	363
25/02/2020	19,64	18,78	19,34	19,30	25.864	19,34	497.545	379
24/02/2020	21,10	18,70	21,10	19,34	32.777	21,40	639.793	436
21/02/2020	22,10	21,20	21,50	21,40	14.825	21,50	319.405	271
20/02/2020	21,55	21,25	21,45	21,50	11.156	21,45	239.130	162
19/02/2020	21,65	21,40	21,40	21,45	11.057	21,60	237.839	139
18/02/2020	22,00	21,35	21,80	21,60	4.828	21,70	104.555	82
17/02/2020	22,00	21,70	21,95	21,70	4.193	21,90	91.378	58
14/02/2020	21,90	21,45	21,55	21,90	7.875	21,70	170.538	137
13/02/2020	21,70	21,20	21,30	21,70	3.683	21,40	78.761	159
12/02/2020	21,70	21,30	21,40	21,40	13.709	21,50	294.803	137
11/02/2020	21,90	21,40	21,40	21,50	6.237	21,30	134.413	127
10/02/2020	21,70	21,10	21,50	21,30	5.711	21,50	121.956	139
07/02/2020	21,80	21,50	21,70	21,50	4.586	21,75	99.358	113
06/02/2020	21,85	21,70	21,85	21,75	4.005	21,90	87.238	84
05/02/2020	22,15	21,75	21,90	21,90	3.773	21,90	82.810	92
04/02/2020	22,25	21,80	22,10	21,90	2.876	21,95	63.508	69
03/02/2020	22,15	21,65	21,65	21,95	11.684	21,65	254.813	172
31/01/2020	22,20	21,25	22,10	21,65	17.426	22,10	379.831	242
30/01/2020	22,80	21,75	22,80	22,10	12.683	22,80	279.477	187
29/01/2020	22,80	22,50	22,75	22,80	2.772	22,75	62.734	64
28/01/2020	22,90	22,60	22,90	22,75	2.164	23,00	49.126	53
27/01/2020	23,00	22,50	22,60	23,00	23.820	22,75	546.752	136
24/01/2020	23,00	22,55	22,55	22,75	26.862	22,50	615.575	136
23/01/2020	22,65	22,45	22,55	22,50	11.864	22,55	267.345	99
22/01/2020	22,80	22,50	22,80	22,55	9.113	22,75	206.759	93
21/01/2020	22,95	22,45	22,75	22,75	10.954	23,00	248.781	133
20/01/2020	23,00	22,55	22,80	23,00	8.318	22,80	189.423	86
17/01/2020	23,00	22,65	22,65	22,80	12.438	22,95	285.470	92
16/01/2020	22,95	22,55	22,80	22,95	3.933	22,85	89.673	124
15/01/2020	22,90	22,45	22,45	22,85	3.748	22,60	85.386	66
14/01/2020	22,70	22,45	22,45	22,60	2.488	22,55	56.131	48
13/01/2020	22,95	22,30	22,95	22,55	5.153	22,90	116.441	73
10/01/2020	22,90	22,40	22,60	22,90	3.736	22,55	84.458	63
09/01/2020	23,00	22,35	22,95	22,55	4.516	22,75	102.139	106
08/01/2020	22,85	22,50	22,50	22,75	12.567	22,95	284.810	111
07/01/2020	23,00	22,50	22,90	22,95	9.445	22,45	215.307	117
03/01/2020	22,90	22,05	22,90	22,45	8.426	22,90	189.141	135
02/01/2020	22,95	21,90	21,90	22,90	10.733	21,85	241.212	181
31/12/2019	22,20	21,85	22,00	21,85	1.572	22,00	34.715	64
30/12/2019	22,20	21,70	22,20	22,00	6.152	22,15	135.155	78
27/12/2019	22,20	21,40	21,70	22,15	10.360	21,30	226.417	122
23/12/2019	21,90	21,10	21,80	21,30	30.178	21,30	644.166	267
20/12/2019	22,25	21,30	21,80	21,30	14.725	21,75	320.117	185
19/12/2019	22,10	21,70	22,00	21,75	6.283	22,15	137.536	144
18/12/2019	22,35	21,60	21,60	22,15	3.027	22,15	67.059	87
17/12/2019	22,20	21,95	22,05	22,15	2.889	22,05	63.731	79
16/12/2019	22,25	21,90	21,95	22,05	4.489	21,80	98.761	65
13/12/2019	22,00	21,75	21,85	21,80	3.408	21,90	74.600	78
12/12/2019	22,00	21,65	21,65	21,90	4.462	22,00	97.503	114
11/12/2019	22,15	21,60	22,00	22,00	3.911	21,75	85.668	111
10/12/2019	22,20	21,65	22,20	21,75	4.045	21,95	88.362	72
09/12/2019	22,05	21,70	21,95	21,95	11.373	22,20	247.981	174
06/12/2019	22,45	22,20	22,40	22,20	3.523	22,50	78.547	95
05/12/2019	22,65	22,30	22,35	22,50	2.897	22,65	65.018	68
04/12/2019	22,65	22,15	22,55	22,65	5.630	22,55	125.502	101
03/12/2019	22,80	22,35	22,70	22,55	8.647	22,65	195.941	151
02/12/2019	23,10	22,65	23,10	22,65	5.210	22,90	118.759	72
29/11/2019	22,95	22,70	22,85	22,90	6.295	22,80	143.684	99
28/11/2019	22,90	22,75	22,75	22,80	6.467	23,00	147.737	75
27/11/2019	23,00	22,90	22,90	23,00	883	23,00	20.266	32
26/11/2019	23,00	22,80	23,00	23,00	15.927	23,00	365.939	104
25/11/2019	23,00	22,90	23,00	23,00	10.081	23,00	231.689	79
22/11/2019	23,00	22,90	22,95	23,00	12.552	22,85	288.274	46
21/11/2019	23,00	22,70	23,00	22,85	7.832	22,95	178.840	141
20/11/2019	23,00	22,80	23,00	22,95	8.540	22,95	194.984	87
19/11/2019	23,00	22,80	23,00	22,95	2.403	22,80	55.098	76
18/11/2019	23,15	22,80	22,95	22,80	11.149	23,05	256.209	195
15/11/2019	23,30	22,85	23,25	23,05	6.000	23,05	138.624	175
14/11/2019	23,45	23,05	23,15	23,05	4.340	23,30	100.797	155
13/11/2019	23,30	22,95	23,00	23,30	6.277	23,30	144.907	199
12/11/2019	23,50	22,50	23,05	23,30	7.388	23,25	170.788	176
11/11/2019	23,30	23,00	23,30	23,25	5.644	23,00	130.494	151
08/11/2019	23,15	22,90	23,15	23,00	55.667	23,00	1.280.325	132
07/11/2019	23,20	22,95	22,95	23,00	3.743	23,00	86.177	69
06/11/2019	23,10	22,75	23,00	23,00	20.194	23,00	464.582	154
05/11/2019	23,00	22,75	22,95	23,00	6.912	22,85	158.292	171
04/11/2019	23,20	22,70	23,20	22,85	3.386	22,90	77.688	46
01/11/2019	23,30	22,75	23,30	22,90	1.603	23,00	36.762	43
31/10/2019	23,00	22,75	22,75	23,00	4.292	23,00	98.161	70
30/10/2019	23,00	22,75	23,00	23,00	4.729	22,95	108.058	53
29/10/2019	23,05	22,90	23,00	22,95	7.770	23,00	178.617	154
25/10/2019	23,10	22,65	22,90	23,00	5.495	22,75	125.771	75
24/10/2019	23,05	22,60	22,60	22,75	3.128	23,00	71.278	50
23/10/2019	23,45	22,50	23,45	23,00	2.881	22,90	65.805	79
22/10/2019	23,45	22,90	22,95	22,90	9.087	22,95	209.946	95
21/10/2019	23,20	22,80	22,90	22,95	6.771	22,70	155.405	131
18/10/2019	22,80	22,30	22,75	22,70	3.418	22,75	77.236	92
17/10/2019	22,80	22,55	22,55	22,75	1.858	22,60	42.137	52
16/10/2019	22,75	22,45	22,50	22,60	14.150	22,45	318.643	145
15/10/2019	23,15	22,40	23,15	22,45	5.735	22,90	130.151	114
14/10/2019	23,60	22,85	23,60	22,90	14.021	23,55	323.419	163
11/10/2019	23,65	23,05	23,65	23,55	2.957	23,50	69.305	69
10/10/2019	23,85	22,60	22,60	23,50	47.578	23,20	1.121.727	230
09/10/2019	23,20	21,90	22,30	23,20	36.360	22,30	819.701	331
08/10/2019	22,50	21,90	22,35	22,30	12.228	22,50	271.122	138
07/10/2019	22,65	22,20	22,35	22,50	6.758	22,45	151.678	99
04/10/2019	22,70	21,90	22,60	22,45	10.052	22,50	223.555	128
03/10/2019	23,25	21,50	23,25	22,50	20.193	22,90	447.872	293
02/10/2019	23,65	22,70	23,65	22,90	13.901	23,80	319.834	159
01/10/2019	23,80	23,30	23,50	23,80	17.512	23,55	412.531	105
30/09/2019	24,00	23,45	23,95	23,55	2.796	23,95	66.099	70
27/09/2019	24,05	23,75	24,00	23,95	2.209	24,15	52.819	48
26/09/2019	24,15	23,85	24,00	24,15	5.046	23,95	121.250	69
25/09/2019	23,95	23,20	23,65	23,95	8.392	23,75	197.446	108
24/09/2019	23,95	23,20	23,95	23,75	4.362	23,75	103.221	70
23/09/2019	23,75	23,20	23,65	23,75	3.007	23,75	70.665	63
20/09/2019	23,90	23,40	23,70	23,75	7.454	23,70	176.171	113
19/09/2019	24,00	23,60	23,85	23,70	2.812	23,85	67.016	74
18/09/2019	24,00	23,35	23,35	23,85	10.745	23,35	256.273	147
17/09/2019	23,45	23,15	23,35	23,35	1.564	23,25	36.503	46
16/09/2019	23,80	23,10	23,10	23,25	7.379	23,15	173.355	114
13/09/2019	23,35	23,00	23,25	23,15	2.980	23,20	68.993	51
12/09/2019	23,35	23,20	23,30	23,20	969	23,30	22.574	32
11/09/2019	23,55	23,10	23,20	23,30	5.132	23,25	119.770	99
10/09/2019	23,70	23,25	23,30	23,25	9.191	23,35	215.468	144
09/09/2019	23,60	23,35	23,35	23,35	2.004	23,60	47.031	46
06/09/2019	24,00	23,30	24,00	23,60	4.556	23,55	108.492	93
05/09/2019	23,55	23,05	23,05	23,55	7.080	23,05	164.957	164
04/09/2019	23,60	23,05	23,50	23,05	5.046	23,20	117.226	108
03/09/2019	23,65	23,20	23,65	23,20	3.121	23,65	72.801	56
02/09/2019	23,65	23,10	23,10	23,65	1.943	23,55	45.413	44
30/08/2019	23,80	22,70	22,70	23,55	9.782	23,05	229.885	195
29/08/2019	23,45	22,80	22,80	23,05	5.434	22,60	125.594	134
28/08/2019	23,40	22,40	23,25	22,60	15.277	23,05	348.542	220
27/08/2019	23,20	22,80	23,05	23,05	7.365	23,15	169.323	143
26/08/2019	23,60	22,95	23,60	23,15	4.948	23,60	115.617	106
23/08/2019	24,35	23,40	23,90	23,60	14.204	23,90	339.242	360
22/08/2019	24,20	23,55	23,60	23,90	23.842	23,55	567.509	320
21/08/2019	23,55	22,70	22,70	23,55	9.580	23,15	223.141	137
20/08/2019	23,20	22,30	22,60	23,15	10.368	22,70	237.367	156
19/08/2019	22,80	22,00	22,30	22,70	11.401	22,10	254.945	202
16/08/2019	22,55	22,00	22,50	22,10	6.218	22,45	138.747	112
14/08/2019	23,40	22,30	22,95	22,45	19.653	22,80	447.062	191
13/08/2019	23,35	22,35	22,80	22,80	5.721	23,00	130.306	160
12/08/2019	23,20	22,50	23,00	23,00	8.715	23,10	198.849	164
09/08/2019	23,50	22,45	23,35	23,10	9.220	23,55	213.475	122
08/08/2019	23,85	23,00	23,85	23,55	9.728	23,20	226.702	159
07/08/2019	23,95	23,15	23,60	23,20	14.926	23,60	351.802	208
06/08/2019	24,05	23,30	23,70	23,60	8.815	23,70	209.067	197
05/08/2019	24,75	23,70	24,50	23,70	15.202	24,75	368.950	172
02/08/2019	25,25	23,30	23,95	24,75	18.886	24,80	462.718	229
01/08/2019	24,90	24,00	24,80	24,80	15.382	24,80	376.808	232
31/07/2019	24,80	23,35	23,60	24,80	5.700	23,60	136.140	92
30/07/2019	24,05	23,20	24,00	23,60	13.226	23,95	314.126	170
29/07/2019	24,25	23,45	23,45	23,95	9.325	24,10	223.649	119
26/07/2019	24,10	23,20	23,70	24,10	8.762	23,50	208.918	115
25/07/2019	24,00	22,70	23,40	23,50	13.823	23,15	326.047	290
24/07/2019	23,95	22,85	23,75	23,15	11.397	23,75	266.865	127
23/07/2019	23,80	23,10	23,65	23,75	5.930	23,80	139.656	83
22/07/2019	23,95	23,55	23,65	23,80	22.214	23,70	527.754	119
19/07/2019	23,70	23,10	23,35	23,70	15.034	23,00	352.004	205
18/07/2019	23,35	22,35	22,35	23,00	14.483	22,75	334.009	190
17/07/2019	22,80	22,05	22,05	22,75	9.815	22,40	222.312	96
16/07/2019	22,40	21,90	22,15	22,40	9.769	22,00	215.635	144
15/07/2019	22,85	21,90	21,90	22,00	8.409	22,95	186.426	163
12/07/2019	23,20	22,60	22,85	22,95	9.696	22,95	222.285	73
11/07/2019	23,00	22,40	22,55	22,95	8.426	22,45	191.125	111
10/07/2019	22,80	22,25	22,40	22,45	12.926	22,25	292.551	110
09/07/2019	23,30	22,15	23,30	22,25	15.806	22,95	353.944	160
08/07/2019	23,20	22,60	23,20	22,95	6.984	23,00	159.694	124
05/07/2019	23,25	22,90	23,00	23,00	24.802	23,00	572.372	219
04/07/2019	23,00	22,80	23,00	23,00	34.886	23,00	800.522	262
03/07/2019	23,00	22,35	22,50	23,00	51.846	22,50	1.180.301	346
02/07/2019	22,50	22,10	22,50	22,50	13.885	22,20	308.479	138
01/07/2019	22,60	21,95	22,10	22,20	22.638	22,00	500.396	198
28/06/2019	22,60	21,85	22,60	22,00	14.746	22,40	325.606	147
27/06/2019	22,40	22,10	22,40	22,40	21.421	22,30	477.824	226
26/06/2019	22,60	21,80	22,35	22,30	7.231	22,55	160.684	162
25/06/2019	22,55	21,85	22,20	22,55	3.288	22,00	72.994	89
24/06/2019	22,00	21,30	21,70	22,00	11.304	21,60	247.234	100
21/06/2019	21,90	21,05	21,85	21,60	43.973	21,85	946.050	301
20/06/2019	22,60	21,75	22,60	21,85	23.401	22,10	511.787	180
19/06/2019	22,95	22,10	22,95	22,10	15.178	22,65	340.235	174
18/06/2019	23,00	22,45	23,00	22,65	14.972	22,90	339.496	200
14/06/2019	22,90	22,40	22,65	22,90	4.816	22,65	109.032	90
13/06/2019	23,40	22,30	22,50	22,65	31.223	22,20	712.289	386
12/06/2019	22,70	22,15	22,25	22,20	5.596	22,40	125.330	115
11/06/2019	22,70	22,30	22,55	22,40	6.810	22,40	153.028	155
10/06/2019	22,80	22,20	22,75	22,40	11.239	22,00	252.184	232
07/06/2019	22,20	21,90	22,10	22,00	17.394	22,00	383.881	209
06/06/2019	22,45	21,75	21,75	22,00	7.926	21,80	175.736	106
05/06/2019	22,00	21,65	21,90	21,80	7.815	21,80	170.870	157
04/06/2019	21,95	21,55	21,95	21,80	6.188	21,80	134.612	182
03/06/2019	22,30	21,70	22,00	21,80	14.375	21,95	315.683	231
31/05/2019	22,50	21,90	22,50	21,95	32.143	22,50	708.528	560
30/05/2019	22,75	21,70	22,00	22,50	22.346	21,85	494.772	294
29/05/2019	23,00	21,85	23,00	21,85	27.542	23,10	617.027	285
28/05/2019	23,30	22,35	22,75	23,10	34.327	22,75	789.664	377
27/05/2019	22,75	21,30	21,50	22,75	38.121	20,35	839.504	670
24/05/2019	20,60	20,05	20,50	20,35	5.217	20,40	106.283	95
23/05/2019	20,65	20,25	20,65	20,40	4.854	20,50	99.113	112
22/05/2019	21,35	20,50	21,10	20,50	11.027	21,25	230.286	201
21/05/2019	21,90	20,65	20,65	21,25	9.611	20,95	206.137	111
20/05/2019	21,60	20,60	21,60	20,95	6.162	21,55	129.915	95
17/05/2019	21,90	21,00	21,80	21,55	8.313	21,40	178.740	154
16/05/2019	21,60	20,90	21,60	21,40	7.125	21,00	151.612	190
15/05/2019	22,30	20,65	21,55	21,00	12.327	21,55	263.909	291
14/05/2019	22,60	20,95	21,30	21,55	16.085	21,20	350.041	305
13/05/2019	21,70	20,75	20,75	21,20	10.650	21,40	226.666	156
10/05/2019	21,40	19,80	19,80	21,40	14.111	19,98	290.973	189
09/05/2019	20,55	19,60	20,40	19,98	13.225	20,60	267.143	189
08/05/2019	20,85	20,30	20,60	20,60	12.127	20,60	249.033	227
07/05/2019	21,25	20,55	21,00	20,60	6.621	20,70	137.270	127
06/05/2019	21,85	20,65	21,55	20,70	11.624	22,20	245.740	213
03/05/2019	22,20	21,30	21,95	22,20	17.725	21,50	387.239	204
02/05/2019	22,10	20,60	20,70	21,50	36.127	20,70	779.300	340
30/04/2019	20,70	19,92	20,00	20,70	12.612	20,00	258.183	132
25/04/2019	20,15	19,82	20,00	20,00	8.697	20,00	173.930	143
24/04/2019	20,00	19,50	19,92	20,00	8.238	19,90	162.998	188
23/04/2019	20,00	19,52	19,52	19,90	12.967	19,50	257.512	180
18/04/2019	19,78	19,16	19,78	19,50	12.981	19,50	252.504	207
17/04/2019	19,76	19,26	19,26	19,50	12.208	19,68	238.849	151
16/04/2019	19,68	19,28	19,48	19,68	15.327	19,48	298.513	220
15/04/2019	19,90	19,14	19,20	19,48	22.379	18,94	436.717	333
12/04/2019	19,30	18,84	18,90	18,94	22.671	18,80	433.148	238
11/04/2019	18,88	18,38	18,50	18,80	19.528	18,46	364.883	245
10/04/2019	18,56	17,94	18,10	18,46	25.133	17,96	461.390	257
09/04/2019	18,30	17,84	18,00	17,96	28.624	18,00	516.940	317
08/04/2019	18,00	17,40	17,50	18,00	24.921	17,38	441.487	245
05/04/2019	17,38	17,02	17,04	17,38	5.963	17,24	102.501	175
04/04/2019	17,30	17,02	17,14	17,24	4.624	17,04	79.356	72
03/04/2019	17,34	16,86	17,20	17,04	16.171	17,20	276.326	208
02/04/2019	17,30	16,90	16,98	17,20	36.156	16,92	621.291	220
01/04/2019	16,96	16,68	16,84	16,92	7.012	16,84	117.925	151
29/03/2019	16,96	16,46	16,62	16,84	4.785	16,46	80.041	127
28/03/2019	16,50	16,40	16,50	16,46	4.723	16,56	77.736	69
27/03/2019	16,60	16,48	16,56	16,56	2.600	16,52	43.021	69
26/03/2019	16,54	16,34	16,36	16,52	8.095	16,54	132.928	90
22/03/2019	16,84	16,40	16,68	16,54	3.666	16,58	61.119	108
21/03/2019	16,58	16,42	16,48	16,58	5.468	16,48	89.984	80
20/03/2019	16,70	16,46	16,70	16,48	4.098	16,44	67.821	54
19/03/2019	16,70	16,38	16,70	16,44	5.397	16,70	89.093	97
18/03/2019	16,90	15,94	15,94	16,70	4.937	16,54	82.092	79
15/03/2019	16,86	16,50	16,68	16,54	8.817	16,64	146.731	141
14/03/2019	16,72	16,52	16,56	16,64	8.479	16,52	140.797	189
13/03/2019	16,70	16,34	16,34	16,52	4.036	16,34	66.663	62
12/03/2019	16,56	16,28	16,28	16,34	8.059	16,32	132.445	117
08/03/2019	16,70	16,32	16,70	16,32	4.855	16,54	80.392	130
07/03/2019	16,86	16,38	16,84	16,54	7.007	16,86	116.542	171
06/03/2019	17,18	16,86	17,10	16,86	5.000	17,12	85.139	104
05/03/2019	17,12	16,82	16,84	17,12	10.659	17,08	180.415	149
04/03/2019	17,12	16,70	17,00	17,08	9.775	16,90	165.891	136
01/03/2019	16,90	16,44	16,48	16,90	11.525	16,62	192.404	203
28/02/2019	16,62	16,16	16,16	16,62	10.677	16,16	175.516	193
27/02/2019	16,28	16,06	16,18	16,16	4.722	16,00	76.242	58
26/02/2019	16,18	16,00	16,08	16,00	6.640	15,94	106.922	64
25/02/2019	16,44	15,94	16,30	15,94	18.132	16,24	294.994	128
22/02/2019	16,36	16,14	16,18	16,24	2.915	16,18	47.495	69
21/02/2019	16,56	16,18	16,44	16,18	15.414	16,44	253.545	220
20/02/2019	16,48	16,18	16,38	16,44	13.180	16,46	214.846	194
19/02/2019	16,50	16,22	16,30	16,46	12.638	16,30	207.402	155
18/02/2019	16,40	16,18	16,32	16,30	6.626	16,32	108.088	145
15/02/2019	16,40	16,12	16,28	16,32	18.876	15,82	307.883	272
14/02/2019	16,26	15,82	16,00	15,82	15.664	15,82	252.101	239
13/02/2019	15,98	15,66	15,78	15,82	10.742	15,74	169.770	196
12/02/2019	15,84	15,58	15,68	15,74	5.905	15,68	92.910	176
11/02/2019	15,84	15,66	15,76	15,68	8.856	15,60	139.584	163
08/02/2019	15,72	15,24	15,32	15,60	12.341	15,30	192.708	228
07/02/2019	15,66	15,30	15,50	15,30	11.577	15,30	178.667	210
06/02/2019	15,50	14,80	14,86	15,30	43.210	14,76	656.763	382
05/02/2019	14,94	14,68	14,94	14,76	4.652	14,76	68.746	93
04/02/2019	14,90	14,66	14,80	14,76	3.386	14,70	50.134	92
01/02/2019	14,80	14,60	14,62	14,70	4.553	14,70	66.888	140
31/01/2019	14,90	14,56	14,80	14,70	4.385	14,72	64.524	107
30/01/2019	15,00	14,66	14,74	14,72	7.047	14,90	103.932	241
29/01/2019	15,08	14,76	15,08	14,90	2.782	14,70	41.203	99
28/01/2019	14,98	14,70	14,96	14,70	3.744	14,92	55.350	94
25/01/2019	15,40	14,92	15,34	14,92	3.256	14,90	49.051	74
24/01/2019	15,00	14,72	14,86	14,90	8.737	15,00	130.094	309
23/01/2019	15,12	14,80	15,00	15,00	3.944	14,92	58.821	114
22/01/2019	15,20	14,90	15,02	14,92	3.528	14,94	53.010	50
21/01/2019	15,20	14,74	14,78	14,94	2.469	15,10	36.714	66
18/01/2019	15,10	14,70	15,10	15,10	7.276	14,98	108.637	169
17/01/2019	15,00	14,62	14,90	14,98	6.052	14,90	89.279	139
16/01/2019	15,20	14,90	14,90	14,90	2.543	14,96	37.921	32
15/01/2019	15,00	14,76	15,00	14,96	652	15,00	9.703	40
14/01/2019	15,00	14,62	14,64	15,00	1.036	15,04	15.476	64
11/01/2019	15,16	14,62	14,80	15,04	4.685	14,58	69.854	142
10/01/2019	14,90	14,58	14,74	14,58	6.079	14,70	88.955	184
09/01/2019	15,04	14,50	15,04	14,70	7.022	14,98	103.313	95
08/01/2019	15,00	14,60	14,80	14,98	1.572	14,88	23.388	58
07/01/2019	14,90	14,56	14,90	14,88	1.005	14,90	14.794	25
04/01/2019	14,90	14,58	14,58	14,90	433	14,84	6.421	35
03/01/2019	14,92	14,42	14,52	14,84	3.000	14,62	44.403	75
02/01/2019	14,78	14,50	14,64	14,62	1.509	14,66	22.004	38
31/12/2018	14,88	14,54	14,70	14,66	1.530	14,80	22.402	32
28/12/2018	14,82	14,54	14,78	14,80	980	14,78	14.389	26
27/12/2018	15,00	14,58	15,00	14,78	3.126	15,00	46.013	57
21/12/2018	15,20	14,68	14,68	15,00	3.070	14,92	45.927	68
20/12/2018	15,28	14,72	15,02	14,92	3.739	15,02	55.844	84
19/12/2018	15,28	14,78	14,98	15,02	2.673	14,96	39.977	47
18/12/2018	15,50	14,52	15,20	14,96	7.469	15,24	111.524	106
17/12/2018	15,52	15,16	15,36	15,24	8.112	15,40	124.110	97
14/12/2018	15,60	15,40	15,50	15,40	822	15,76	12.729	28
13/12/2018	15,76	15,48	15,50	15,76	331	15,64	5.183	29
12/12/2018	15,64	15,34	15,34	15,64	875	15,40	13.657	58
11/12/2018	15,76	15,36	15,50	15,40	2.788	15,40	43.055	76
10/12/2018	15,80	15,40	15,42	15,40	2.177	15,80	33.675	74
07/12/2018	15,86	15,50	15,76	15,80	10.940	15,76	172.271	127
06/12/2018	15,82	15,40	15,42	15,76	10.055	15,60	156.787	117
05/12/2018	15,92	15,56	15,82	15,60	12.391	15,98	195.030	172
04/12/2018	16,28	15,90	16,02	15,98	3.363	16,10	53.836	80
03/12/2018	16,50	15,30	15,78	16,10	38.227	15,80	614.612	372
30/11/2018	15,80	15,50	15,80	15,80	12.262	15,80	193.325	119
29/11/2018	15,80	15,10	15,10	15,80	5.746	15,54	90.462	83
28/11/2018	15,68	15,12	15,12	15,54	5.883	15,40	91.205	65
27/11/2018	15,54	15,10	15,52	15,40	6.581	15,46	101.383	70
26/11/2018	15,54	15,00	15,00	15,46	5.378	15,10	82.707	70
23/11/2018	15,38	15,02	15,38	15,10	582	15,20	8.808	39
22/11/2018	15,36	15,04	15,04	15,20	502	15,04	7.637	16
21/11/2018	15,68	15,04	15,20	15,04	1.166	15,20	17.713	62
20/11/2018	15,38	15,00	15,34	15,20	10.907	15,40	165.698	97
19/11/2018	15,72	15,26	15,72	15,40	1.333	15,58	20.488	41
16/11/2018	15,60	15,38	15,48	15,58	1.395	15,66	21.594	61
15/11/2018	15,76	15,34	15,76	15,66	5.260	15,38	82.241	161
14/11/2018	15,70	15,32	15,64	15,38	2.592	15,64	40.178	79
13/11/2018	15,80	15,52	15,52	15,64	24.618	15,60	388.452	131
12/11/2018	15,74	15,54	15,62	15,60	1.274	15,66	19.891	48
09/11/2018	15,76	15,46	15,48	15,66	2.798	15,66	43.618	41
08/11/2018	15,86	15,38	15,50	15,66	30.124	15,66	475.805	131
07/11/2018	15,78	15,52	15,58	15,66	1.908	15,58	29.881	56
06/11/2018	15,78	15,32	15,38	15,58	1.567	15,48	24.261	37
05/11/2018	15,50	15,34	15,50	15,48	1.558	15,58	24.020	61
02/11/2018	15,74	15,30	15,54	15,58	5.324	15,54	82.555	136
01/11/2018	15,78	15,36	15,76	15,54	3.083	15,60	47.751	93
31/10/2018	15,76	15,44	15,56	15,60	2.128	15,56	33.035	46
30/10/2018	15,72	15,56	15,66	15,56	969	15,72	15.155	34
29/10/2018	15,84	15,62	15,84	15,72	972	15,90	15.293	54
26/10/2018	15,98	15,60	15,88	15,90	2.403	15,88	37.885	96
25/10/2018	15,98	15,78	15,86	15,88	485	15,82	7.697	28
24/10/2018	15,88	15,56	15,88	15,82	525	15,76	8.268	38
23/10/2018	15,90	15,44	15,90	15,76	4.344	15,80	68.051	135
22/10/2018	15,90	15,56	15,76	15,80	478	15,76	7.560	32
19/10/2018	15,80	15,50	15,62	15,76	5.817	15,72	90.797	94
18/10/2018	15,88	15,70	15,78	15,72	1.322	15,86	20.801	55
17/10/2018	15,94	15,64	15,94	15,86	4.046	15,68	63.918	58
16/10/2018	15,78	15,36	15,74	15,68	4.785	15,80	74.825	105
15/10/2018	15,96	15,62	15,96	15,80	6.027	15,56	95.169	112
12/10/2018	15,90	15,54	15,64	15,56	1.531	15,72	23.961	65
11/10/2018	15,72	15,40	15,50	15,72	5.212	15,50	81.189	148
10/10/2018	16,10	15,50	16,02	15,50	10.386	15,90	162.353	147
09/10/2018	16,44	15,80	16,44	15,90	10.733	16,00	171.322	188
08/10/2018	16,36	15,72	16,36	16,00	8.400	16,30	134.411	146
05/10/2018	16,82	16,28	16,82	16,30	4.286	16,70	69.957	52
04/10/2018	16,88	16,60	16,80	16,70	18.801	16,52	314.587	117
03/10/2018	16,86	16,02	16,54	16,52	11.817	16,54	193.482	114
02/10/2018	16,80	16,50	16,74	16,54	1.883	16,70	31.144	56
01/10/2018	16,74	16,56	16,56	16,70	4.028	16,50	67.108	68
28/09/2018	16,60	16,30	16,60	16,50	4.964	16,50	81.664	147
27/09/2018	16,56	16,38	16,50	16,50	10.657	16,00	175.571	95
26/09/2018	16,40	16,00	16,20	16,00	4.127	16,34	66.399	67
25/09/2018	16,38	15,92	16,30	16,34	641	16,00	10.435	16
24/09/2018	16,26	15,96	16,10	16,00	2.727	16,20	43.861	45
21/09/2018	16,36	16,00	16,00	16,20	7.550	16,00	122.731	134
20/09/2018	16,24	15,84	16,18	16,00	14.208	15,84	228.041	130
19/09/2018	16,44	15,84	16,08	15,84	5.531	16,28	89.441	72
18/09/2018	16,40	15,90	16,12	16,28	1.428	16,18	23.105	49
17/09/2018	16,20	15,90	15,98	16,18	2.225	16,20	35.542	80
14/09/2018	16,40	15,92	16,38	16,20	575	15,90	9.293	34
13/09/2018	16,38	15,90	16,02	15,90	4.093	15,98	65.591	114
12/09/2018	16,80	15,96	16,20	15,98	5.463	16,00	87.988	130
11/09/2018	16,40	16,00	16,40	16,00	1.835	16,36	29.578	31
10/09/2018	16,58	16,10	16,10	16,36	796	16,10	13.028	30
07/09/2018	16,40	16,10	16,24	16,10	1.517	16,28	24.619	31
06/09/2018	16,48	16,20	16,48	16,28	1.374	16,06	22.386	72
05/09/2018	16,58	16,04	16,22	16,06	7.386	16,20	119.083	106
04/09/2018	16,96	16,00	16,00	16,20	4.671	16,06	75.649	123
03/09/2018	16,36	16,06	16,36	16,06	2.973	16,22	48.114	97
31/08/2018	16,82	16,22	16,72	16,22	6.884	16,66	113.396	63
30/08/2018	16,80	16,62	16,80	16,66	4.289	16,68	71.922	47
29/08/2018	16,70	16,40	16,58	16,68	2.341	16,54	38.787	52
28/08/2018	16,60	16,20	16,28	16,54	2.211	16,28	36.287	33
27/08/2018	16,82	16,04	16,80	16,28	1.821	16,40	29.877	48
24/08/2018	16,62	16,40	16,62	16,40	555	16,54	9.173	25
23/08/2018	16,60	16,06	16,20	16,54	3.240	16,18	53.210	54
22/08/2018	16,20	15,92	16,20	16,18	1.427	16,10	23.043	37
21/08/2018	16,66	16,00	16,54	16,10	5.894	16,40	95.339	179
20/08/2018	16,68	16,06	16,06	16,40	543	16,20	8.871	16
17/08/2018	16,48	15,88	15,88	16,20	4.305	15,88	69.474	100
16/08/2018	16,40	15,88	16,32	15,88	3.307	16,32	53.249	86
14/08/2018	16,96	16,32	16,46	16,32	4.736	16,50	78.084	94
13/08/2018	17,18	16,50	17,18	16,50	8.068	16,74	133.399	96
10/08/2018	17,32	16,74	17,00	16,74	3.315	16,80	55.949	88
09/08/2018	16,90	16,74	16,90	16,80	384	16,78	6.441	18
08/08/2018	16,98	16,74	16,78	16,78	649	16,90	10.893	24
07/08/2018	17,06	16,88	17,06	16,90	508	16,90	8.592	19
06/08/2018	17,12	16,66	16,84	16,90	2.500	17,18	42.244	53
03/08/2018	17,36	17,00	17,22	17,18	2.816	17,28	48.470	23
02/08/2018	17,28	16,98	16,98	17,28	4.718	17,00	80.752	69
01/08/2018	17,26	16,96	17,26	17,00	3.269	17,02	55.614	45
31/07/2018	17,08	16,90	17,00	17,02	5.858	16,98	99.651	52
30/07/2018	17,00	16,72	16,98	16,98	10.236	16,60	172.643	49
27/07/2018	16,76	16,56	16,64	16,60	3.052	16,64	50.678	37
26/07/2018	16,98	16,60	16,68	16,64	2.780	16,66	46.343	37
25/07/2018	16,88	16,64	16,64	16,66	1.328	16,62	22.194	28
24/07/2018	17,34	16,62	17,34	16,62	1.521	17,00	25.700	43
23/07/2018	17,16	17,00	17,02	17,00	1.414	17,30	24.141	26
20/07/2018	17,40	17,06	17,40	17,30	3.265	17,20	55.850	54
19/07/2018	17,44	17,20	17,40	17,20	719	17,50	12.424	24
18/07/2018	17,50	17,22	17,46	17,50	10.833	17,44	188.878	111
17/07/2018	17,46	17,14	17,14	17,44	4.167	17,44	72.512	73
16/07/2018	17,48	17,30	17,40	17,44	10.811	17,32	187.812	100
13/07/2018	17,48	16,82	16,86	17,32	27.221	16,80	469.878	164
12/07/2018	16,84	16,70	16,76	16,80	12.989	16,76	218.000	109
11/07/2018	16,76	16,70	16,76	16,76	7.532	16,80	126.228	117
10/07/2018	16,80	16,60	16,60	16,80	630	16,78	10.556	18
09/07/2018	16,78	16,60	16,78	16,78	215	16,70	3.588	14
06/07/2018	16,70	16,52	16,52	16,70	311	16,64	5.187	38
05/07/2018	16,80	16,50	16,50	16,64	351	16,50	5.823	33
04/07/2018	16,70	16,50	16,70	16,50	3.476	16,50	57.490	39
03/07/2018	16,80	16,50	16,56	16,50	933	16,54	15.427	34
02/07/2018	16,90	16,52	16,90	16,54	685	16,54	11.475	34
29/06/2018	16,80	16,50	16,50	16,54	2.274	16,50	37.624	38
28/06/2018	16,82	16,48	16,50	16,50	6.549	16,50	108.095	117
27/06/2018	16,78	16,50	16,76	16,50	6.061	16,84	100.099	62
26/06/2018	16,98	16,56	16,64	16,84	3.383	16,66	56.887	33
25/06/2018	16,82	16,64	16,76	16,66	2.242	16,90	37.436	28
22/06/2018	17,00	16,62	17,00	16,90	3.749	16,90	63.204	104
21/06/2018	16,98	16,56	16,98	16,90	3.672	16,92	61.634	111
20/06/2018	16,96	16,68	16,76	16,92	6.592	16,68	111.084	76
19/06/2018	16,80	16,50	16,80	16,68	1.764	16,88	29.378	38
18/06/2018	16,88	16,50	16,50	16,88	3.552	16,52	59.363	58
15/06/2018	16,72	16,50	16,50	16,52	5.411	16,54	89.808	98
14/06/2018	16,54	16,48	16,50	16,54	14.830	16,50	244.719	105
13/06/2018	16,50	16,20	16,30	16,50	5.714	16,34	93.791	143
12/06/2018	16,40	16,30	16,40	16,34	5.389	16,30	87.932	89
11/06/2018	16,50	16,30	16,50	16,30	5.204	16,40	84.904	43
08/06/2018	16,44	16,32	16,40	16,40	2.537	16,40	41.477	57
07/06/2018	16,60	16,14	16,14	16,40	9.472	16,24	155.058	36
06/06/2018	16,52	16,14	16,52	16,24	2.192	16,32	35.570	24
05/06/2018	16,48	16,12	16,12	16,32	20.019	16,30	326.828	79
04/06/2018	16,50	16,02	16,50	16,30	23.596	16,44	384.750	65
01/06/2018	16,44	16,10	16,30	16,44	2.793	16,30	45.513	100
31/05/2018	16,30	15,72	15,86	16,30	6.201	15,80	99.988	101
30/05/2018	15,92	15,72	15,92	15,80	3.774	15,64	59.562	53
29/05/2018	15,74	15,54	15,56	15,64	7.693	15,80	120.270	136
25/05/2018	15,98	15,56	15,98	15,80	10.336	15,80	162.853	90
24/05/2018	16,16	15,68	16,00	15,80	9.233	16,10	145.753	139
23/05/2018	16,18	15,98	16,18	16,10	1.237	16,28	19.814	19
22/05/2018	16,30	16,12	16,26	16,28	1.622	16,20	26.344	58
21/05/2018	16,20	15,90	16,06	16,20	3.363	16,28	53.915	57
18/05/2018	16,36	16,02	16,16	16,28	3.596	16,26	58.283	106
17/05/2018	16,36	15,94	16,36	16,26	980	15,90	15.837	38
16/05/2018	16,30	15,84	15,94	15,90	5.271	15,94	84.074	114
15/05/2018	16,28	15,94	16,02	15,94	3.861	16,16	61.978	166
14/05/2018	16,30	16,10	16,10	16,16	1.494	16,46	24.175	31
11/05/2018	16,46	16,20	16,20	16,46	885	16,30	14.551	23
10/05/2018	16,50	16,18	16,18	16,30	4.058	16,30	66.286	58
09/05/2018	16,40	16,02	16,24	16,30	1.583	16,10	25.784	40
08/05/2018	16,16	15,56	15,72	16,10	8.699	15,72	138.115	152
07/05/2018	16,00	15,72	15,86	15,72	6.148	15,86	97.336	100
04/05/2018	16,00	15,70	16,00	15,86	3.194	15,90	50.476	82
03/05/2018	16,24	15,90	16,24	15,90	6.844	16,24	109.385	137
02/05/2018	16,40	16,08	16,24	16,24	5.012	16,38	80.852	49
30/04/2018	16,40	16,00	16,08	16,38	3.416	16,26	55.297	113
27/04/2018	16,38	15,96	16,38	16,26	8.488	16,08	137.179	99
26/04/2018	16,44	15,86	16,42	16,08	6.413	16,04	103.368	80
25/04/2018	16,36	16,04	16,36	16,04	1.707	16,36	27.426	59
24/04/2018	16,36	16,10	16,20	16,36	3.498	16,28	56.828	62
23/04/2018	16,58	16,28	16,32	16,28	8.148	16,58	133.762	87
20/04/2018	16,72	16,26	16,72	16,58	14.820	16,78	245.020	131
19/04/2018	16,78	16,22	16,48	16,78	11.509	16,60	190.243	154
18/04/2018	16,64	16,38	16,50	16,60	18.716	16,48	308.967	246
17/04/2018	16,50	15,90	16,10	16,48	22.348	15,90	359.621	261
16/04/2018	16,10	15,54	15,76	15,90	5.347	15,70	85.013	99
13/04/2018	15,86	15,62	15,64	15,70	4.259	15,60	66.865	84
12/04/2018	15,86	15,60	15,60	15,60	4.306	15,60	67.473	66
11/04/2018	16,16	15,50	16,16	15,60	10.594	16,00	166.490	163
10/04/2018	16,18	15,76	16,18	16,00	10.159	16,00	162.947	174
05/04/2018	16,12	15,68	15,68	16,00	3.150	15,66	50.011	65
04/04/2018	16,26	15,66	16,26	15,66	6.351	16,00	100.413	147
03/04/2018	16,34	15,86	16,10	16,00	7.134	16,26	114.000	189
29/03/2018	16,58	16,02	16,42	16,26	9.339	16,34	151.827	127
28/03/2018	16,48	16,00	16,48	16,34	4.411	16,40	71.012	143
27/03/2018	16,50	16,00	16,26	16,40	2.828	16,20	45.922	54
26/03/2018	16,68	16,12	16,68	16,20	1.141	16,06	18.566	24
23/03/2018	16,34	16,04	16,22	16,06	6.914	16,22	111.598	209
22/03/2018	16,84	16,22	16,84	16,22	4.544	16,60	74.365	116
21/03/2018	16,84	16,54	16,84	16,60	2.992	16,60	49.770	66
20/03/2018	16,84	16,50	16,50	16,60	4.741	16,80	78.777	94
19/03/2018	16,96	16,56	16,92	16,80	4.824	16,94	80.963	62
16/03/2018	16,98	16,56	16,84	16,94	4.297	16,78	72.059	74
15/03/2018	16,80	16,36	16,56	16,78	6.523	16,52	108.479	134
14/03/2018	16,76	16,40	16,72	16,52	8.467	16,72	140.070	159
13/03/2018	16,78	16,46	16,70	16,72	1.506	16,62	25.023	60
12/03/2018	16,78	16,48	16,48	16,62	2.550	16,60	42.576	138
09/03/2018	16,62	16,32	16,58	16,60	3.072	16,58	50.445	87
08/03/2018	16,58	16,32	16,38	16,58	2.832	16,54	46.611	109
07/03/2018	16,74	16,36	16,68	16,54	3.833	16,76	63.645	126
06/03/2018	16,76	16,36	16,36	16,76	3.951	16,36	65.248	71
05/03/2018	16,90	16,22	16,56	16,36	4.833	16,60	79.366	78
02/03/2018	16,94	16,50	16,66	16,60	2.394	16,78	39.702	65
01/03/2018	17,06	16,70	16,70	16,78	4.374	17,00	73.565	75
28/02/2018	17,00	16,66	16,68	17,00	11.186	16,68	188.117	123
27/02/2018	16,82	16,34	16,50	16,68	5.846	16,40	97.095	87
26/02/2018	16,60	16,32	16,60	16,40	7.696	16,56	126.629	79
23/02/2018	16,70	16,16	16,70	16,56	6.042	16,58	99.638	81
22/02/2018	16,62	16,34	16,40	16,58	2.174	16,42	35.791	57
21/02/2018	16,66	16,28	16,28	16,42	5.348	16,56	88.289	73
20/02/2018	16,80	16,20	16,70	16,56	6.409	16,70	105.625	97
16/02/2018	16,78	16,38	16,68	16,70	7.858	16,60	130.809	183
15/02/2018	16,64	16,16	16,48	16,60	4.550	16,40	74.947	84
14/02/2018	16,40	16,04	16,36	16,40	6.833	16,00	111.061	121
13/02/2018	16,56	15,96	16,42	16,00	46.411	16,30	759.639	119
12/02/2018	16,70	16,00	16,70	16,30	7.537	16,70	122.900	121
09/02/2018	16,70	15,92	16,00	16,70	11.533	16,36	188.478	131
08/02/2018	16,62	16,20	16,20	16,36	3.614	16,56	59.544	102
07/02/2018	16,68	16,20	16,22	16,56	8.035	16,12	132.131	116
06/02/2018	16,48	16,02	16,16	16,12	40.268	16,64	652.322	263
05/02/2018	16,90	16,56	16,70	16,64	13.719	16,90	228.256	136
02/02/2018	17,52	16,90	17,30	16,90	11.630	17,10	199.015	157
01/02/2018	17,58	16,90	17,02	17,10	18.292	17,02	314.715	209
31/01/2018	17,30	17,00	17,20	17,02	18.620	17,20	318.280	183
30/01/2018	17,70	17,12	17,24	17,20	24.505	17,60	429.921	152
29/01/2018	17,68	17,42	17,68	17,60	8.341	17,40	146.771	164
26/01/2018	17,68	17,32	17,44	17,40	8.827	17,40	154.647	134
25/01/2018	17,58	17,32	17,58	17,40	6.323	17,58	110.443	119
24/01/2018	17,58	17,26	17,42	17,58	20.157	17,36	351.868	278
23/01/2018	17,40	17,10	17,20	17,36	28.221	17,10	487.114	426
22/01/2018	17,12	16,32	16,32	17,10	9.763	16,36	165.429	199
19/01/2018	16,84	16,36	16,82	16,36	10.326	16,70	171.055	141
18/01/2018	16,96	16,68	16,70	16,70	5.733	16,78	96.015	77
17/01/2018	17,08	16,70	16,98	16,78	4.674	16,88	78.758	107
16/01/2018	17,00	16,54	16,96	16,88	11.395	16,74	191.343	149
15/01/2018	16,88	16,50	16,88	16,74	2.017	16,68	33.607	65
12/01/2018	16,96	16,50	16,88	16,68	5.151	16,52	86.010	92
11/01/2018	16,88	16,46	16,60	16,52	16.065	16,50	268.203	143
10/01/2018	16,82	16,34	16,78	16,50	10.947	16,80	182.355	130
09/01/2018	16,98	16,60	16,68	16,80	9.681	16,60	162.742	125
08/01/2018	16,60	15,94	15,96	16,60	25.308	15,90	413.249	332
05/01/2018	15,98	15,72	15,90	15,90	6.221	15,90	98.867	102
04/01/2018	15,98	15,72	15,98	15,90	13.085	15,88	208.119	77
03/01/2018	15,90	15,52	15,70	15,88	7.743	15,70	122.371	73
02/01/2018	15,72	15,44	15,44	15,70	1.242	15,50	19.456	44
29/12/2017	15,66	15,50	15,60	15,50	1.809	15,58	28.147	49
28/12/2017	15,64	15,46	15,48	15,58	11.353	15,70	175.969	97
27/12/2017	15,78	15,48	15,58	15,70	2.389	15,74	37.287	59
22/12/2017	15,78	15,64	15,70	15,74	919	15,80	14.437	18
21/12/2017	15,86	15,58	15,86	15,80	3.845	15,86	60.486	82
20/12/2017	15,86	15,40	15,40	15,86	6.339	15,70	99.829	166
19/12/2017	15,76	15,40	15,50	15,70	3.512	15,72	54.885	67
18/12/2017	15,74	15,26	15,62	15,72	5.302	15,50	82.237	81
15/12/2017	15,50	15,20	15,36	15,50	16.285	15,50	251.593	196
14/12/2017	15,56	15,38	15,56	15,50	4.024	15,46	62.215	95
13/12/2017	15,94	15,38	15,70	15,46	20.289	15,72	317.861	104
12/12/2017	15,76	15,38	15,76	15,72	1.054	15,72	16.413	44
11/12/2017	15,72	15,36	15,68	15,72	3.741	15,50	58.588	189
08/12/2017	15,60	15,32	15,45	15,50	788	15,45	12.221	23
07/12/2017	15,49	15,20	15,30	15,45	1.164	15,55	17.862	50
06/12/2017	15,90	15,22	15,70	15,55	21.565	15,57	338.919	86
05/12/2017	15,74	15,25	15,64	15,57	19.735	15,50	302.978	173
04/12/2017	15,61	15,34	15,61	15,50	2.145	15,75	33.184	82
01/12/2017	15,78	15,45	15,45	15,75	3.137	15,78	49.171	52
30/11/2017	15,78	15,12	15,52	15,78	8.789	15,47	137.576	88
29/11/2017	15,79	15,31	15,31	15,47	5.988	15,55	93.092	120
28/11/2017	15,79	15,20	15,20	15,55	8.871	15,50	137.813	53
27/11/2017	15,84	15,50	15,84	15,50	1.799	15,50	27.931	34
24/11/2017	15,88	15,40	15,70	15,50	1.425	15,40	22.244	42
23/11/2017	15,87	15,40	15,60	15,40	1.173	15,60	18.212	36
22/11/2017	15,97	15,53	15,97	15,60	16.720	15,97	263.474	66
21/11/2017	16,00	14,82	15,16	15,97	2.513	15,15	38.297	65
20/11/2017	15,35	14,68	14,95	15,15	5.321	15,10	80.291	129
17/11/2017	15,10	14,50	14,80	15,10	5.785	14,80	85.424	133
16/11/2017	15,01	14,80	15,01	14,80	1.582	14,98	23.449	36
15/11/2017	15,10	14,78	14,92	14,98	4.791	15,20	71.309	101
14/11/2017	15,25	14,97	15,25	15,20	7.800	15,20	117.894	111
13/11/2017	15,45	15,06	15,45	15,20	5.019	15,50	76.531	124
10/11/2017	15,60	15,40	15,42	15,50	4.345	15,55	66.997	74
09/11/2017	15,75	15,40	15,75	15,55	3.986	15,50	61.508	40
08/11/2017	15,55	15,40	15,42	15,50	3.208	15,45	49.556	68
07/11/2017	15,55	15,28	15,49	15,45	1.185	15,49	18.301	24
06/11/2017	15,72	15,40	15,55	15,49	361	15,55	5.591	21
03/11/2017	15,68	15,40	15,40	15,55	1.491	15,43	23.164	51
02/11/2017	15,79	15,33	15,35	15,43	5.373	15,61	84.334	102
01/11/2017	15,61	15,29	15,55	15,61	1.564	15,60	24.244	49
31/10/2017	15,60	15,26	15,30	15,60	4.176	15,30	64.389	55
30/10/2017	15,70	15,18	15,52	15,30	4.472	15,47	68.390	151
27/10/2017	15,70	15,33	15,45	15,47	2.009	15,40	31.093	53
26/10/2017	15,49	15,21	15,45	15,40	539	15,52	8.314	28
25/10/2017	15,68	15,40	15,40	15,52	26.649	15,40	411.765	33
24/10/2017	15,55	15,29	15,55	15,40	3.254	15,40	49.909	54
23/10/2017	15,55	15,40	15,50	15,40	6.382	15,50	98.878	70
20/10/2017	15,68	15,50	15,60	15,50	7.455	15,50	116.213	68
19/10/2017	15,70	15,46	15,62	15,63	2.986	15,72	46.478	39
18/10/2017	15,72	15,68	15,72	15,72	851	15,72	13.348	13
17/10/2017	15,75	15,62	15,62	15,72	1.247	15,75	19.594	23
16/10/2017	15,80	15,70	15,70	15,75	854	15,67	13.444	24
13/10/2017	15,89	15,67	15,70	15,67	2.456	15,66	38.753	26
12/10/2017	15,80	15,65	15,66	15,66	1.428	15,63	22.373	30
11/10/2017	15,87	15,63	15,87	15,63	270	15,87	4.266	12
10/10/2017	15,95	15,54	15,54	15,87	247	15,70	3.916	14
09/10/2017	15,90	15,60	15,85	15,70	902	15,84	14.208	25
06/10/2017	15,86	15,76	15,83	15,84	301	15,84	4.765	7
05/10/2017	15,99	15,72	15,99	15,84	3.158	15,88	50.122	39
04/10/2017	16,00	15,75	15,75	15,88	989	15,95	15.706	24
03/10/2017	15,95	15,59	15,76	15,95	41.905	15,50	661.893	65
02/10/2017	15,90	15,46	15,80	15,50	4.911	16,00	76.285	168
29/09/2017	16,00	15,40	15,67	16,00	39.626	15,53	632.733	106
28/09/2017	15,70	15,40	15,48	15,53	24.211	15,52	376.227	56
27/09/2017	15,53	15,40	15,50	15,52	5.901	15,44	91.300	50
26/09/2017	15,68	15,40	15,42	15,44	39.073	15,41	602.805	166
25/09/2017	15,80	15,40	15,59	15,41	12.889	15,38	199.352	155
22/09/2017	15,63	15,38	15,38	15,38	1.852	15,41	28.700	64
21/09/2017	15,74	15,22	15,22	15,41	2.297	15,20	35.262	57
20/09/2017	15,49	15,17	15,32	15,20	43.077	15,40	660.711	187
19/09/2017	15,82	15,35	15,38	15,40	7.769	15,40	119.699	91
18/09/2017	15,53	15,40	15,50	15,40	30.929	15,50	477.376	170
15/09/2017	15,68	15,41	15,68	15,50	25.171	15,50	390.039	221
14/09/2017	15,66	15,40	15,66	15,50	19.242	15,58	298.238	153
13/09/2017	15,81	15,40	15,40	15,58	4.734	15,50	73.360	27
12/09/2017	15,54	15,42	15,45	15,50	3.407	15,55	52.770	35
11/09/2017	15,65	15,32	15,32	15,55	1.586	15,69	24.689	33
08/09/2017	15,82	15,62	15,82	15,69	838	15,70	13.181	25
07/09/2017	15,80	15,50	15,56	15,70	7.089	15,55	110.971	75
06/09/2017	15,60	15,46	15,60	15,55	5.733	15,69	89.044	43
05/09/2017	15,80	15,32	15,70	15,69	2.622	15,79	40.744	48
04/09/2017	15,89	15,66	15,75	15,79	1.059	15,75	16.638	32
01/09/2017	15,87	15,60	15,87	15,75	1.945	15,61	30.578	22
31/08/2017	16,03	15,60	15,75	15,61	533	15,71	8.362	27
30/08/2017	15,98	15,60	15,93	15,71	6.376	15,90	100.660	53
29/08/2017	15,93	15,66	15,90	15,90	1.923	15,95	30.445	39
28/08/2017	15,95	15,80	15,80	15,95	1.099	15,98	17.423	20
25/08/2017	16,03	15,67	15,67	15,98	3.677	15,98	58.566	34
24/08/2017	16,08	15,90	15,92	15,98	2.223	15,96	35.519	27
23/08/2017	16,05	15,68	15,80	15,96	5.070	15,85	80.830	38
22/08/2017	16,05	15,70	16,05	15,85	1.996	15,81	31.625	44
21/08/2017	16,00	15,74	15,94	15,81	1.675	15,90	26.550	27
18/08/2017	16,00	15,90	16,00	15,90	2.084	16,04	33.257	33
17/08/2017	16,10	15,99	15,99	16,04	2.885	16,05	46.320	102
16/08/2017	16,06	15,90	16,05	16,05	1.925	15,99	30.785	49
14/08/2017	16,05	15,63	15,63	15,99	4.538	15,80	72.464	68
11/08/2017	15,90	15,66	15,90	15,80	4.372	15,95	68.948	109
10/08/2017	16,03	15,51	15,70	15,95	13.634	15,99	217.785	113
09/08/2017	16,06	15,68	15,82	15,99	3.432	15,82	54.608	67
08/08/2017	15,82	15,50	15,50	15,82	2.961	15,63	46.086	49
07/08/2017	15,78	15,63	15,68	15,63	1.013	15,74	15.889	30
04/08/2017	15,77	15,60	15,77	15,74	5.275	15,79	82.785	83
03/08/2017	15,88	15,78	15,83	15,79	3.178	16,02	50.242	96
02/08/2017	16,02	15,79	15,79	16,02	2.658	15,96	42.370	71
01/08/2017	16,08	15,73	15,97	15,96	1.480	15,82	23.589	30
31/07/2017	15,97	15,65	15,97	15,82	1.043	15,88	16.500	28
28/07/2017	16,20	15,58	15,67	15,88	3.047	15,90	48.543	76
27/07/2017	16,38	15,77	16,00	15,90	5.979	16,00	95.617	87
26/07/2017	16,25	15,89	16,25	16,00	9.335	16,16	149.256	183
25/07/2017	16,49	15,90	16,20	16,16	7.651	16,26	123.550	123
24/07/2017	16,60	16,11	16,60	16,26	3.913	16,37	63.827	104
21/07/2017	16,70	16,37	16,70	16,37	9.231	16,70	152.120	140
20/07/2017	16,77	16,52	16,72	16,70	13.981	16,63	233.131	124
19/07/2017	16,75	16,23	16,23	16,63	11.161	16,40	185.419	199
18/07/2017	16,77	16,10	16,44	16,40	12.238	16,35	201.539	163
17/07/2017	16,59	16,16	16,38	16,35	3.350	16,38	54.841	54
14/07/2017	16,39	16,14	16,15	16,38	10.047	16,14	163.302	100
13/07/2017	16,24	16,00	16,00	16,14	15.893	15,93	254.858	91
12/07/2017	16,15	15,92	16,15	15,93	13.850	16,00	221.228	91
11/07/2017	16,46	15,95	16,46	16,00	34.571	16,15	555.541	196
10/07/2017	16,50	16,00	16,25	16,15	8.199	16,10	133.228	119
07/07/2017	16,58	16,10	16,49	16,10	13.947	16,50	227.079	146
06/07/2017	16,50	16,00	16,04	16,50	17.247	16,04	280.136	185
05/07/2017	16,20	15,61	15,68	16,04	38.590	15,70	616.659	298
04/07/2017	15,75	15,39	15,45	15,70	7.555	15,33	117.928	102
03/07/2017	15,54	15,33	15,48	15,33	8.947	15,43	137.930	89
30/06/2017	15,47	14,92	15,35	15,43	6.933	15,42	106.532	92
29/06/2017	15,47	15,16	15,42	15,42	8.607	15,31	131.885	120
28/06/2017	15,50	15,20	15,49	15,31	11.352	15,42	174.276	131
27/06/2017	15,63	15,25	15,63	15,42	23.314	15,50	360.070	81
26/06/2017	15,60	15,30	15,50	15,50	13.448	15,48	208.269	138
23/06/2017	15,48	15,10	15,36	15,48	13.471	15,10	205.804	165
22/06/2017	15,45	15,08	15,30	15,10	41.286	15,28	631.870	256
21/06/2017	15,28	14,78	14,78	15,28	39.188	14,70	592.393	332
20/06/2017	14,81	14,38	14,38	14,70	50.640	14,38	742.484	294
19/06/2017	14,39	14,13	14,13	14,38	7.772	14,20	110.817	101
16/06/2017	14,29	14,13	14,17	14,20	26.084	14,10	370.753	258
15/06/2017	14,19	14,10	14,15	14,10	6.836	14,10	96.460	75
14/06/2017	14,26	14,05	14,11	14,10	29.140	14,10	411.180	119
13/06/2017	14,20	14,10	14,14	14,10	14.737	14,17	208.008	112
12/06/2017	14,17	14,09	14,11	14,17	6.408	14,11	90.368	61
09/06/2017	14,33	14,07	14,07	14,11	3.007	14,35	42.615	51
08/06/2017	14,35	13,99	14,06	14,35	10.723	13,96	151.387	90
07/06/2017	14,22	13,93	14,20	13,96	9.067	14,23	127.992	109
06/06/2017	14,26	14,00	14,02	14,23	16.570	14,21	235.038	140
02/06/2017	14,28	14,02	14,02	14,21	6.474	14,17	91.802	108
01/06/2017	14,26	13,93	13,93	14,17	8.090	14,28	114.378	199
31/05/2017	14,28	13,91	14,27	14,28	16.575	14,20	234.238	231
30/05/2017	14,20	14,00	14,00	14,20	9.413	14,03	133.103	105
29/05/2017	14,28	13,92	14,00	14,03	6.168	14,00	86.822	80
26/05/2017	14,15	13,99	14,00	14,00	5.145	14,00	72.264	119
25/05/2017	14,10	13,70	14,05	14,00	81.951	14,00	1.144.958	171
24/05/2017	14,20	13,80	14,20	14,00	53.938	14,15	753.413	250
23/05/2017	14,40	13,90	14,15	14,15	16.777	14,15	238.264	157
22/05/2017	14,48	13,99	14,42	14,15	7.645	14,15	108.291	95
19/05/2017	14,39	14,05	14,15	14,15	11.904	14,01	169.033	151
18/05/2017	14,39	13,96	14,39	14,01	21.565	14,45	303.846	293
17/05/2017	14,62	14,17	14,17	14,45	6.683	14,49	96.906	112
16/05/2017	14,61	14,20	14,32	14,49	11.989	14,40	172.312	174
15/05/2017	14,80	14,40	14,60	14,40	25.299	14,52	370.678	278
12/05/2017	14,72	14,14	14,25	14,52	33.621	14,25	486.676	309
11/05/2017	14,25	13,88	14,00	14,25	44.185	13,81	623.208	440
10/05/2017	14,22	13,36	13,36	13,81	134.878	13,24	1.868.728	837
09/05/2017	13,34	12,95	13,01	13,24	313.195	13,00	4.082.643	716
08/05/2017	13,16	13,00	13,10	13,00	21.374	13,16	278.526	142
05/05/2017	13,18	12,88	13,10	13,16	5.040	13,11	65.854	85
04/05/2017	13,19	13,00	13,15	13,11	11.803	13,10	154.240	162
03/05/2017	13,20	13,08	13,12	13,10	6.651	13,19	87.223	137
02/05/2017	13,29	13,10	13,18	13,19	15.677	13,02	206.880	150
28/04/2017	13,25	12,90	13,19	13,02	12.893	13,19	168.736	134
27/04/2017	13,30	13,09	13,15	13,19	6.825	13,24	89.921	91
26/04/2017	13,30	13,21	13,28	13,24	4.709	13,30	62.526	67
25/04/2017	13,38	13,21	13,25	13,30	18.596	13,20	247.265	143
24/04/2017	13,30	13,13	13,13	13,20	4.019	13,22	53.133	62
21/04/2017	13,33	13,13	13,30	13,22	4.532	13,30	60.113	78
20/04/2017	13,30	12,98	13,27	13,30	5.286	13,18	69.763	66
19/04/2017	13,18	12,95	12,95	13,18	6.533	13,10	85.138	87
18/04/2017	13,25	13,00	13,25	13,10	1.311	13,24	17.215	29
13/04/2017	13,25	13,10	13,11	13,24	791	13,23	10.429	11
12/04/2017	13,23	13,00	13,07	13,23	4.472	13,05	58.554	67
11/04/2017	13,20	13,05	13,20	13,05	3.297	13,20	43.400	35
10/04/2017	13,20	13,11	13,15	13,20	6.209	13,14	81.680	57
07/04/2017	13,14	12,96	12,96	13,14	19.836	12,96	258.707	145
06/04/2017	13,10	12,81	12,93	12,96	12.575	12,76	163.091	124
05/04/2017	12,88	12,73	12,80	12,76	2.251	12,80	28.813	35
04/04/2017	12,89	12,80	12,85	12,80	1.037	12,87	13.305	14
03/04/2017	12,94	12,81	12,83	12,87	2.414	12,90	31.110	28
31/03/2017	12,97	12,80	12,94	12,90	6.274	12,94	81.047	91
30/03/2017	12,94	12,63	12,85	12,94	6.429	12,90	82.695	118
29/03/2017	12,95	12,73	12,80	12,90	5.881	12,76	75.511	92
28/03/2017	12,81	12,64	12,78	12,76	6.284	12,70	80.097	99
27/03/2017	12,79	12,50	12,72	12,70	8.897	12,72	112.639	99
24/03/2017	12,74	12,48	12,48	12,72	2.907	12,60	36.490	50
23/03/2017	12,74	12,56	12,68	12,60	1.643	12,58	20.819	42
22/03/2017	12,74	12,54	12,74	12,58	1.479	12,59	18.627	45
21/03/2017	12,72	12,56	12,62	12,59	1.760	12,61	22.205	51
20/03/2017	12,74	12,50	12,64	12,61	2.107	12,64	26.549	48
17/03/2017	12,80	12,53	12,53	12,64	2.249	12,76	28.546	52
16/03/2017	12,80	12,55	12,71	12,76	2.165	12,71	27.465	43
15/03/2017	12,75	12,50	12,62	12,71	2.331	12,62	29.274	52
14/03/2017	12,74	12,62	12,70	12,62	2.393	12,70	30.300	40
13/03/2017	12,89	12,70	12,84	12,70	5.684	12,69	72.656	72
10/03/2017	12,94	12,69	12,85	12,69	38.676	12,78	495.097	162
09/03/2017	12,83	12,70	12,70	12,78	636	12,65	8.117	36
08/03/2017	12,87	12,65	12,75	12,65	8.355	12,75	106.132	75
07/03/2017	12,90	12,75	12,80	12,75	16.732	12,76	213.480	62
06/03/2017	12,97	12,70	12,89	12,76	22.434	12,89	286.505	57
03/03/2017	12,96	12,64	12,76	12,89	13.371	12,66	169.498	52
02/03/2017	12,75	12,66	12,70	12,66	1.810	12,70	23.004	33
01/03/2017	12,88	12,69	12,70	12,70	8.527	12,63	108.511	121
28/02/2017	12,80	12,59	12,73	12,63	1.428	12,64	18.053	44
24/02/2017	12,88	12,60	12,68	12,64	4.918	12,75	62.362	83
23/02/2017	12,98	12,65	12,65	12,75	2.467	12,73	31.499	39
22/02/2017	13,05	12,70	12,80	12,73	6.498	12,78	83.549	79
21/02/2017	12,91	12,62	12,70	12,78	3.925	12,62	50.001	62
20/02/2017	12,80	12,55	12,62	12,62	1.895	12,62	24.045	61
17/02/2017	12,89	12,51	12,51	12,62	3.429	12,71	43.482	73
16/02/2017	12,85	12,65	12,70	12,71	1.821	12,86	23.142	37
15/02/2017	12,87	12,65	12,65	12,86	3.996	12,83	51.234	96
14/02/2017	12,90	12,54	12,67	12,83	2.202	12,68	28.226	97
13/02/2017	12,80	12,44	12,52	12,68	2.480	12,57	31.357	73
10/02/2017	12,89	12,55	12,57	12,57	5.791	12,52	73.498	112
09/02/2017	12,55	12,38	12,39	12,52	4.506	12,38	56.121	86
08/02/2017	12,66	12,38	12,66	12,38	3.345	12,71	41.677	142
07/02/2017	12,80	12,30	12,53	12,71	6.452	12,32	81.355	153
06/02/2017	12,63	12,31	12,56	12,32	8.444	12,68	104.850	179
03/02/2017	12,83	12,56	12,58	12,68	447	12,66	5.636	14
02/02/2017	12,88	12,62	12,84	12,66	2.629	12,84	33.559	85
01/02/2017	12,84	12,62	12,73	12,84	9.812	12,66	124.643	124
31/01/2017	12,90	12,65	12,80	12,66	9.046	12,65	115.069	63
30/01/2017	12,93	12,56	12,86	12,65	4.948	12,93	62.851	123
27/01/2017	13,09	12,85	12,90	12,93	6.606	13,07	85.472	126
26/01/2017	13,27	13,03	13,12	13,07	508	13,20	6.647	43
25/01/2017	13,29	13,00	13,09	13,20	4.918	13,10	64.483	94
24/01/2017	13,14	12,91	13,03	13,10	3.949	13,03	51.633	70
23/01/2017	13,08	12,86	12,90	13,03	1.496	12,89	19.297	42
20/01/2017	13,10	12,89	12,98	12,89	17.399	12,99	226.883	64
19/01/2017	13,27	12,96	13,10	12,99	2.344	13,10	30.472	64
18/01/2017	13,22	13,01	13,07	13,10	2.032	13,18	26.641	38
17/01/2017	13,38	13,00	13,01	13,18	7.735	13,03	102.215	43
16/01/2017	13,29	13,01	13,05	13,03	4.899	13,24	64.088	41
13/01/2017	13,30	13,05	13,30	13,24	1.396	13,30	18.351	38
12/01/2017	13,42	13,25	13,25	13,30	11.071	13,34	147.985	105
11/01/2017	13,37	13,21	13,30	13,34	1.576	13,30	20.973	33
10/01/2017	13,38	13,13	13,14	13,30	3.684	13,24	49.060	82
09/01/2017	13,30	13,09	13,14	13,24	3.325	13,24	43.757	49
05/01/2017	13,28	13,03	13,03	13,24	776	13,09	10.227	40
04/01/2017	13,40	13,04	13,05	13,09	5.590	13,10	74.221	136
03/01/2017	13,30	13,00	13,30	13,10	2.305	13,28	30.235	81
02/01/2017	13,29	13,06	13,06	13,28	1.336	13,30	17.595	30

Realtime ΓΔ	-3,96 -0,27% 1.477,69
Τζίρος	0 εκ
Τελ. Ενημ.	10:15
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5304.72	0.7001%
DAX	18702.1	0.0467%
SXXP	520.57	-0.1898%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.08491
EUR/CHF	0.993
USD/ZAR	18.4381
Όλες οι Ισοτιμίες

BTC/USD	68390.5
Χρυσός	2340.98

Αγορές

Premium Services

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

TV