DATAAPERTURAMASSIMOMINIMOCHIUSURAVAR % CLOSEVOLUME
30/05/860,943930,989400,917900,924500,000
30/06/860,965870,984200,930700,982706,300
31/07/860,997431,013000,970001,009302,710
29/08/861,023171,034401,002201,032902,340
30/09/861,023901,047400,997701,02660-0,610
31/10/861,020131,050301,002401,00770-1,840
28/11/861,037431,055401,002901,054004,590
30/01/871,118571,163001,067701,125006,740
27/02/871,128771,152401,103401,130500,490
31/03/871,137671,153901,111701,147401,490
30/04/871,152231,169601,128501,158600,980
29/05/871,149701,175001,134001,14010-1,600
30/06/871,139471,162401,121801,13420-0,520
31/07/871,122201,139501,111801,11530-1,670
31/08/871,125871,148901,090201,138502,080
30/09/871,136131,158401,124101,12590-1,110
30/10/871,171131,199501,122701,191205,800
30/11/871,237871,262501,193501,257605,570
31/12/871,284301,312201,229401,311304,270
29/01/881,252301,311301,217801,22780-6,370
29/02/881,216701,231301,196001,22280-0,410
31/03/881,240801,254001,216901,251502,350
29/04/881,239101,258601,221901,23680-1,170
31/05/881,213901,240101,199601,20200-2,810
30/06/881,163071,212701,133601,14290-4,920
29/07/881,117371,145901,097101,10910-2,960
31/08/881,103131,121401,082701,10530-0,340
30/09/881,110231,125901,095501,109300,360
31/10/881,147231,173201,108901,159604,530
30/11/881,187201,211701,149701,200203,500
30/12/881,179031,208401,155301,17340-2,230
31/01/891,135501,182501,111201,11280-5,160
28/02/891,129601,146301,103901,138602,320
31/03/891,110001,138701,093701,09760-3,600
28/04/891,108731,126801,094101,105300,700
31/05/891,060231,105901,027901,04690-5,280
30/06/891,046871,070401,011401,058801,140
31/07/891,095001,115601,056101,113305,150
31/08/891,076771,121901,051501,05690-5,070
29/09/891,081271,106701,035901,101204,190
31/10/891,101201,121801,068201,113601,130
30/11/891,130331,147701,100501,142802,620
29/12/891,176971,203501,136101,191304,240
31/01/901,199031,220501,168501,208101,410
28/02/901,210601,232101,199201,20050-0,630
30/03/901,200831,212701,183701,206100,470
30/04/901,213401,224001,197701,218501,030
31/05/901,224471,253701,208301,21140-0,580
29/06/901,228401,243501,205701,236002,030
31/07/901,282701,304501,239101,304505,540
31/08/901,313501,346001,279001,315500,840
28/09/901,317431,341401,295601,31530-0,020
31/10/901,356131,384901,316001,367503,970
30/11/901,376401,402101,356301,370800,240
31/12/901,367431,402401,333401,36650-0,310
31/01/911,372301,392701,331501,392701,920
28/02/911,370731,421201,345501,34550-3,390
29/03/911,251671,346901,196701,21140-9,970
30/04/911,199271,244701,154801,19830-1,080
31/05/911,190101,222401,167701,18020-1,510
28/06/911,148231,183501,126001,13520-3,810
31/07/911,159601,185601,116001,177203,700
30/08/911,168971,205301,126401,17520-0,170
30/09/911,211931,233901,174201,227704,470
31/10/911,215771,233601,190001,22370-0,330
29/11/911,255571,288201,224001,254502,520
31/12/911,314801,349001,258701,336706,550
31/01/921,288971,352501,246201,26820-5,120
28/02/921,262371,310901,228001,24820-1,580
31/03/921,236171,253401,212501,24260-0,450
30/04/921,245431,266701,224401,245200,210
29/05/921,270631,293701,240001,278202,650
30/06/921,278501,352401,265501,344205,160
31/07/921,344001,405201,336501,382302,830
31/08/921,380001,449401,370001,440704,220
30/09/921,441001,457701,265001,38570-3,820
30/10/921,385001,391401,265201,27240-8,180
30/11/921,271701,272501,212701,23070-3,280
31/12/921,231901,266001,202201,20400-2,170
29/01/931,203501,249501,187201,210500,540
26/02/931,210501,210501,168501,17750-2,730
31/03/931,171101,206501,160301,206502,460
30/04/931,203501,248001,198301,232502,150
31/05/931,230001,247301,193001,22380-0,710
30/06/931,227301,230601,141101,14660-6,310
30/07/931,146601,162501,085501,09200-4,760
31/08/931,094001,143801,081201,137504,170
30/09/931,137301,198701,135201,161002,070
29/10/931,161001,188101,129701,13250-2,450
30/11/931,132101,138801,117701,12000-1,100
31/12/931,119201,142301,112501,11250-0,670
31/01/941,112501,126501,104201,120500,720
28/02/941,120701,135801,100501,132701,090
31/03/941,132501,159001,122001,151201,630
29/04/941,150501,173701,123201,167401,410
31/05/941,166301,179301,146401,170300,250
30/06/941,169501,218001,151601,204702,940
29/07/941,205801,256801,190701,208100,280
31/08/941,206001,244701,197501,20640-0,140
30/09/941,206901,243001,206401,231902,110
31/10/941,231901,280401,225501,267402,880
30/11/941,268001,275801,210501,21490-4,140
30/12/941,214701,227701,202001,226400,950
31/01/951,226401,256401,215401,238901,020
28/02/951,239001,278501,227501,270802,570
31/03/951,271101,335101,268501,331404,770
28/04/951,327001,352501,300301,32460-0,510
31/05/951,320301,344001,265001,30450-1,520
30/06/951,306701,335501,290601,331602,080
31/07/951,331601,349501,312201,340000,630
31/08/951,340001,352001,257001,27410-4,920
29/09/951,277501,309601,250101,296601,770
31/10/951,296601,320801,280001,300500,300
30/11/951,304101,308501,271501,27500-1,960
29/12/951,275501,287201,259401,277000,160
31/01/961,276401,296601,223801,23350-3,410
29/02/961,233501,272701,230001,254601,710
29/03/961,255001,262601,245501,255500,070
30/04/961,254001,260801,223501,22640-2,320
31/05/961,225801,240001,218501,238701,000
28/06/961,238601,249801,229001,242700,320
31/07/961,243101,283201,237901,276202,700
30/08/961,276701,279401,257501,27250-0,290
30/09/961,271801,274701,247001,24990-1,780
31/10/961,250701,272601,240801,263701,100
29/11/961,263701,285701,252601,25350-0,810
31/12/961,254301,258901,230001,25330-0,020
31/01/971,252201,255401,169801,17910-5,920
28/02/971,176801,180601,138401,14630-2,780
31/03/971,145001,167701,128801,165601,680
30/04/971,162001,168001,122301,12500-3,480
30/05/971,127401,166301,123501,140501,380
30/06/971,133501,143001,119001,12620-1,250
31/07/971,125501,129001,066001,07280-4,740
29/08/971,070401,099501,041401,087301,350
30/09/971,084701,120601,067101,112002,270
31/10/971,111201,151001,100001,142502,740
28/11/971,140001,163001,116001,12250-1,750
31/12/971,122301,123201,097501,09860-2,130
30/01/981,096501,119101,070001,07750-1,920
27/02/981,076501,104501,072801,087900,970
31/03/981,091501,098001,071501,07650-1,050
30/04/981,075701,108801,069501,101502,320
29/05/981,102301,120601,098701,102400,080
30/06/981,104501,117601,086101,09470-0,700
31/07/981,095001,116501,078501,109001,310
31/08/981,109501,129701,087201,129701,870
30/09/981,122201,182601,118801,179004,360
30/10/981,177701,228801,176501,188200,780
30/11/981,190201,193801,145501,15970-2,400
31/12/981,159501,195301,157201,172101,070
29/01/991,174001,190601,133501,13630-3,050
26/02/991,138701,139501,092101,10230-2,990
31/03/991,098201,106701,067801,07650-2,340
30/04/991,077101,088301,053701,05650-1,860
31/05/991,058601,084101,039001,04200-1,370
30/06/991,042601,055801,025401,03520-0,650
30/07/991,035901,074401,010401,070503,410
31/08/991,068001,082601,039001,05620-1,340
30/09/991,056401,073001,028301,068201,140
29/10/991,067601,091101,043101,05480-1,250
30/11/991,054801,059301,003401,00890-4,350
31/12/991,009101,030000,998601,00700-0,190
31/01/001,005001,041400,966800,96930-3,740
29/02/000,970101,008900,939000,96460-0,480
31/03/000,964300,979400,947600,95600-0,890
28/04/000,956000,975000,902700,91200-4,600
31/05/000,911800,941000,884300,937702,820
30/06/000,936900,970100,928100,952301,560
31/07/000,952200,959700,918800,92590-2,770
31/08/000,926300,929100,883700,88860-4,030
29/09/000,888500,903800,843700,88370-0,550
31/10/000,884000,885700,822500,84900-3,930
30/11/000,848400,879600,837000,872202,730
29/12/000,872200,942500,869800,942208,030
31/01/010,942300,959500,910900,93620-0,640
28/02/010,937000,944500,901300,92300-1,410
30/03/010,923500,938000,874800,87740-4,940
30/04/010,874200,909100,869400,888001,210
31/05/010,888800,900700,843700,84560-4,770
29/06/010,844600,867300,840800,849800,500
31/07/010,850400,882300,834400,876103,090
31/08/010,876100,923900,873300,912204,120
28/09/010,909900,933300,882100,91140-0,090
31/10/010,910000,924400,886500,89950-1,310
30/11/010,900500,912000,873300,89620-0,370
31/12/010,895600,908200,873700,89040-0,650
31/01/020,889200,906600,856700,85820-3,620
28/02/020,858600,880100,856000,868401,190
29/03/020,868600,886900,862600,871500,360
30/04/020,870900,904500,870900,900003,270
31/05/020,900100,941600,898700,933403,710
28/06/020,932500,999000,929800,991506,220
31/07/020,991101,021000,971100,97710-1,450
30/08/020,976200,991800,961900,981800,480
30/09/020,981300,999100,960100,986500,480
31/10/020,986600,992600,968500,990500,410
29/11/020,990601,017100,987100,994300,380
31/12/020,994201,050300,985401,049605,560
31/01/031,049101,090701,033201,076702,580
28/02/031,078401,093801,066101,079600,270
31/03/031,077501,108401,049801,092101,160
30/04/031,092001,118701,055701,118102,380
30/05/031,118001,193201,114901,178405,390
30/06/031,171101,193101,139501,15090-2,330
31/07/031,152301,161001,111001,12280-2,440
29/08/031,122701,142701,078901,09770-2,240
30/09/031,098401,173701,076001,165806,200
31/10/031,165901,186001,153001,15820-0,650
28/11/031,157901,201501,137501,199203,540
31/12/031,197401,264701,193401,258604,950
30/01/041,254601,289801,233101,24660-0,950
27/02/041,247001,292701,237001,248800,180
31/03/041,248601,254101,204701,23130-1,400
30/04/041,231301,238901,175901,19790-2,710
31/05/041,199301,229601,177001,218401,710
30/06/041,218401,235101,195001,218500,010
30/07/041,218601,246101,198901,20170-1,380
31/08/041,206801,238701,196701,218501,400
30/09/041,217901,244401,202201,243102,020
29/10/041,243101,284101,222401,278002,810
30/11/041,280201,333401,265501,329104,000
31/12/041,328201,366701,313601,355802,010
31/01/051,354501,358001,291901,30320-3,880
28/02/051,303401,327801,272901,323501,560
31/03/051,322501,348101,285301,29610-2,070
29/04/051,295901,312401,276601,28710-0,690
31/05/051,286001,299001,229401,23090-4,370
30/06/051,230301,235401,198101,21000-1,700
29/07/051,209701,225601,186601,213000,250
31/08/051,212201,248601,211501,234301,760
30/09/051,233801,258901,197601,20290-2,540
31/10/051,202101,220601,187301,19870-0,350
30/11/051,199301,208401,163801,17870-1,670
30/12/051,178701,206101,165901,184000,450
31/01/061,184401,232301,179801,215402,650
28/02/061,215201,216501,182301,19190-1,930
31/03/061,192001,220701,185801,211701,660
28/04/061,211901,263901,202901,263404,270
31/05/061,262501,297101,255301,281001,390
30/06/061,281201,297901,247601,27860-0,190
31/07/061,278701,286101,245601,27620-0,190
31/08/061,276101,293901,269301,280600,340
29/09/061,280301,287401,262801,26710-1,050
31/10/061,268101,278301,248101,276100,710
30/11/061,276101,327401,268001,324003,750
29/12/061,324101,336701,305101,31960-0,330
31/01/071,319601,329701,286401,30330-1,240
28/02/071,303001,325901,291001,323301,530
30/03/071,322901,341101,306901,335500,920
30/04/071,337301,368201,331701,364502,170
31/05/071,364001,367301,340601,34510-1,420
29/06/071,345201,355401,326201,354100,670
31/07/071,354101,385201,352701,367200,970
31/08/071,367501,383901,335801,36280-0,320
28/09/071,362701,427801,355001,427104,720
31/10/071,427601,450401,401301,448001,460
30/11/071,447801,496601,440201,463101,040
31/12/071,463701,477001,430801,45890-0,290
31/01/081,458501,492201,436401,486501,890
29/02/081,485801,523801,443801,517902,110
31/03/081,519401,590401,514501,577203,910
30/04/081,576301,601801,550901,56160-0,990
30/05/081,561301,581801,528401,55520-0,410
30/06/081,555801,584501,530101,575501,310
31/07/081,575401,603801,551801,56000-0,980
29/08/081,559601,563101,456701,46720-5,950
30/09/081,470001,486501,387901,41020-3,880
31/10/081,412201,417401,232801,27300-9,730
28/11/081,274801,311601,238701,26950-0,270
31/12/081,270901,471901,254801,3978010,110
30/01/091,396401,405501,276301,27800-8,570
27/02/091,276701,309301,251101,26680-0,880
31/03/091,262501,373701,245501,325004,590
30/04/091,324601,358101,288301,32260-0,180
29/05/091,322501,416801,320901,415106,990
30/06/091,412201,433701,374701,40330-0,830
31/07/091,403201,430301,383001,424701,520
31/08/091,426601,444601,404401,432900,580
30/09/091,433001,484201,417501,463502,140
30/10/091,463501,506101,447901,471500,550
30/11/091,471201,514401,462301,500701,980
31/12/091,500501,514101,421601,43160-4,600
29/01/101,432501,458201,386001,38620-3,170
26/02/101,386201,402601,344201,36250-1,710
31/03/101,362401,381701,326501,35100-0,840
30/04/101,350901,369101,311201,32950-1,590
31/05/101,334001,334001,214201,23050-7,450
30/06/101,230301,246701,187501,22340-0,580
30/07/101,223301,310601,219201,304506,630
31/08/101,306001,333301,258401,26850-2,760
30/09/101,268501,368301,264201,363007,450
29/10/101,362901,415701,361701,394702,330
30/11/101,396101,428101,296401,29770-6,950
31/12/101,298401,349801,296901,337703,080
31/01/111,334501,375901,287101,368502,300
28/02/111,368401,386101,342601,380100,850
31/03/111,380201,424001,374101,416502,640
29/04/111,417101,488101,405901,479904,480
31/05/111,482301,493901,396801,43940-2,740
30/06/111,439101,469601,407101,450400,760
29/07/111,449701,457701,383501,43950-0,750
31/08/111,435701,454801,405401,43770-0,130
30/09/111,437501,438101,336101,33840-6,910
31/10/111,333601,424701,314401,385603,530
30/11/111,385501,387101,321001,34410-3,000
30/12/111,343601,354801,285601,29450-3,690
31/01/121,293701,323001,262301,307801,030
29/02/121,308101,348601,297301,332401,880
30/03/121,332501,338501,300201,334300,140
30/04/121,335801,338001,299301,32118-0,980