Αγορές

Χρηματιστήριο \

COCA-COLA HBC AG

ΕΕΕ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Αναψυκτικά
Δείκτες: FTSE ΓΔ ΔΤΠ ΣΑΓΔ FTSEA FTSED ATHEX_ESG FTSE_CS
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΕΕΕ

COCA-COLA HBC AG

34.2000

0.0800 0.2345%

03/12/2024 , 17:25 Πρ. Κλείσιμο 34.1200

Χαμηλό Υψηλό

34,12 34,32

Χαμ. 52 εβδ. Υψ. 52 εβδ.

25,77 34,44

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
02/12/2024	34,16	33,66	33,88	34,12	10.362	33,48	352.181	72
29/11/2024	33,90	33,48	33,76	33,48	5.834	34,20	196.884	76
28/11/2024	34,26	34,00	34,00	34,20	24.682	34,32	842.871	90
27/11/2024	34,32	33,78	33,96	34,32	30.451	33,70	1.038.723	132
26/11/2024	33,86	33,40	33,40	33,70	23.186	33,82	782.991	60
25/11/2024	33,84	33,54	33,60	33,82	20.663	33,74	698.000	57
22/11/2024	33,80	33,20	33,42	33,74	25.001	33,10	841.046	111
21/11/2024	33,18	32,68	33,00	33,10	25.636	33,00	848.020	100
20/11/2024	33,20	32,96	33,02	33,00	11.632	32,74	384.387	75
19/11/2024	33,20	32,66	33,20	32,74	9.538	32,98	312.676	71
18/11/2024	33,70	32,76	33,70	32,98	6.557	33,10	215.862	66
15/11/2024	34,06	33,10	34,06	33,10	40.826	33,60	1.356.104	97
14/11/2024	33,66	33,40	33,42	33,60	13.537	33,62	454.116	42
13/11/2024	34,06	33,56	34,06	33,62	28.047	34,06	944.659	121
12/11/2024	34,22	33,86	34,02	34,06	28.440	34,44	969.504	142
11/11/2024	34,48	34,08	34,12	34,44	36.418	33,76	1.249.206	139
08/11/2024	33,86	33,56	33,86	33,76	22.356	33,86	754.923	76
07/11/2024	33,86	33,52	33,52	33,86	20.581	33,86	696.134	41
06/11/2024	34,24	33,58	33,82	33,86	37.020	33,06	1.252.770	207
05/11/2024	33,24	32,82	32,84	33,06	25.069	33,04	828.281	85
04/11/2024	33,06	32,64	32,86	33,04	31.416	32,60	1.034.876	132
01/11/2024	32,70	31,90	31,90	32,60	5.857	31,90	190.528	61
31/10/2024	32,78	31,90	32,40	31,90	23.995	32,20	782.066	100
30/10/2024	32,62	31,90	32,62	32,20	39.485	32,62	1.273.154	177
29/10/2024	33,14	32,52	33,14	32,62	27.200	33,14	893.071	135
25/10/2024	33,38	33,02	33,16	33,14	18.493	33,16	614.166	86
24/10/2024	33,82	33,06	33,34	33,16	14.409	33,34	482.455	94
23/10/2024	33,66	33,20	33,20	33,34	4.463	33,20	149.238	57
22/10/2024	33,80	33,10	33,80	33,20	24.993	33,74	835.029	124
21/10/2024	34,04	33,56	34,00	33,74	8.199	33,92	277.058	59
18/10/2024	33,98	33,68	33,76	33,92	30.436	33,70	1.031.518	82
17/10/2024	33,86	33,48	33,56	33,70	25.220	33,54	850.409	72
16/10/2024	33,68	33,50	33,68	33,54	26.158	33,56	878.259	124
15/10/2024	33,76	33,52	33,60	33,56	9.358	33,26	314.506	73
14/10/2024	33,28	33,00	33,00	33,26	15.868	32,80	526.416	98
11/10/2024	32,90	32,52	32,72	32,80	12.539	32,74	410.891	101
10/10/2024	33,04	32,62	32,68	32,74	22.029	32,54	723.293	142
09/10/2024	32,64	32,32	32,44	32,54	14.458	32,18	469.113	121
08/10/2024	32,76	31,82	32,76	32,18	25.369	32,76	819.979	47
07/10/2024	32,76	32,18	32,18	32,76	13.634	32,18	444.601	127
04/10/2024	32,38	32,00	32,14	32,18	15.517	31,96	499.379	87
03/10/2024	32,40	31,48	32,28	31,96	32.277	32,36	1.033.903	168
02/10/2024	32,36	31,66	31,92	32,36	42.257	31,92	1.350.793	176
01/10/2024	32,42	31,90	32,42	31,92	13.296	32,42	426.469	98
30/09/2024	32,50	32,12	32,50	32,42	11.543	32,52	372.462	65
27/09/2024	32,58	32,30	32,58	32,52	7.282	32,34	236.484	51
26/09/2024	32,60	32,12	32,18	32,34	25.158	32,32	816.684	130
25/09/2024	32,48	32,04	32,48	32,32	18.114	32,42	583.352	101
24/09/2024	33,18	32,36	33,18	32,42	12.027	32,70	391.683	92
23/09/2024	33,20	32,70	33,20	32,70	4.090	32,58	134.653	39
20/09/2024	32,96	32,50	32,96	32,58	14.749	33,00	483.603	78
19/09/2024	33,42	32,90	33,20	33,00	9.447	33,20	313.179	63
18/09/2024	34,00	32,98	34,00	33,20	10.482	33,60	346.838	53
17/09/2024	33,60	33,18	33,50	33,60	12.768	33,84	425.985	71
16/09/2024	33,84	33,08	33,46	33,84	3.034	33,46	101.226	38
13/09/2024	33,46	33,26	33,26	33,46	2.185	33,50	72.970	23
12/09/2024	33,50	33,10	33,40	33,50	9.476	33,48	315.127	62
11/09/2024	34,08	33,40	34,08	33,48	8.325	34,10	280.373	57
10/09/2024	34,10	33,72	33,80	34,10	20.582	33,42	699.973	112
09/09/2024	33,82	33,26	33,70	33,42	10.568	33,70	355.758	63
06/09/2024	33,70	33,34	33,60	33,70	10.263	33,50	343.810	44
05/09/2024	33,60	33,30	33,30	33,50	13.714	33,30	460.112	95
04/09/2024	33,34	33,12	33,26	33,30	9.103	33,36	302.375	51
03/09/2024	33,44	33,18	33,38	33,36	6.466	33,38	215.699	52
02/09/2024	33,50	33,20	33,50	33,38	17.699	33,32	590.454	39
30/08/2024	33,40	33,22	33,22	33,32	2.113	33,20	70.352	22
29/08/2024	33,40	33,00	33,28	33,20	22.027	33,28	729.988	99
28/08/2024	33,30	32,66	32,66	33,28	32.744	32,08	1.082.173	196
27/08/2024	32,46	32,06	32,10	32,08	9.564	31,64	308.016	67
26/08/2024	32,00	31,36	32,00	31,64	4.043	32,02	128.162	71
23/08/2024	32,22	31,98	32,16	32,02	2.999	31,80	96.466	29
22/08/2024	32,12	31,62	32,12	31,80	2.930	31,88	93.119	41
21/08/2024	32,04	31,66	31,66	31,88	3.621	31,66	115.423	24
20/08/2024	32,10	31,60	31,94	31,66	6.979	32,28	222.959	63
19/08/2024	32,36	31,94	31,94	32,28	6.124	31,94	196.431	54
16/08/2024	32,32	31,94	32,22	31,94	11.218	31,86	359.200	56
14/08/2024	31,96	31,68	31,80	31,86	6.723	31,96	214.217	51
13/08/2024	31,96	31,64	31,64	31,96	795	31,64	25.251	17
12/08/2024	31,74	31,40	31,40	31,64	7.249	31,26	229.259	49
09/08/2024	31,66	31,18	31,18	31,26	6.961	31,18	218.812	65
08/08/2024	32,10	30,66	32,10	31,18	13.243	31,20	411.399	96
07/08/2024	31,70	30,68	31,54	31,20	19.727	31,52	616.762	205
06/08/2024	32,10	31,36	31,46	31,52	26.934	31,46	852.236	168
05/08/2024	32,92	31,46	32,68	31,46	42.123	33,22	1.364.315	272
02/08/2024	33,56	33,14	33,38	33,22	31.821	34,00	1.060.998	257
01/08/2024	34,00	33,40	33,70	34,00	11.516	33,92	387.648	110
31/07/2024	34,04	33,74	34,00	33,92	20.646	33,32	699.962	126
30/07/2024	33,74	33,32	33,48	33,32	5.917	33,48	198.688	66
29/07/2024	33,74	33,46	33,60	33,48	6.183	33,44	207.424	41
26/07/2024	33,58	33,30	33,30	33,44	7.180	33,30	240.216	50
25/07/2024	33,36	32,94	33,12	33,30	23.267	33,14	770.108	124
24/07/2024	33,16	32,90	33,00	33,14	4.843	33,10	159.873	45
23/07/2024	33,24	33,00	33,12	33,10	19.385	33,22	641.744	77
22/07/2024	33,26	32,78	32,80	33,22	15.754	32,68	520.250	123
19/07/2024	32,70	32,34	32,64	32,68	16.504	32,68	537.780	66
18/07/2024	32,70	32,50	32,70	32,68	3.180	32,52	103.601	32
17/07/2024	32,52	32,18	32,18	32,52	16.132	32,00	521.128	91
16/07/2024	32,00	31,70	31,90	32,00	2.093	32,02	66.754	39
15/07/2024	32,58	32,02	32,32	32,02	4.733	32,32	152.987	60
12/07/2024	32,32	31,80	31,90	32,32	14.536	31,48	466.055	128
11/07/2024	32,24	31,48	31,98	31,48	9.888	32,50	314.445	130
10/07/2024	32,64	32,10	32,64	32,50	2.634	32,20	84.755	33
09/07/2024	32,52	32,20	32,48	32,20	9.886	32,48	319.320	82
08/07/2024	32,48	31,88	32,10	32,48	4.647	32,10	149.815	53
05/07/2024	32,10	31,86	32,08	32,10	4.050	32,08	129.698	47
04/07/2024	32,10	31,84	32,00	32,08	10.808	32,00	345.643	63
03/07/2024	32,00	31,38	31,90	32,00	10.049	31,50	318.482	71
02/07/2024	31,84	31,46	31,48	31,50	9.219	31,94	292.239	74
01/07/2024	31,98	31,52	31,98	31,94	2.576	31,50	81.983	33
28/06/2024	32,22	31,50	32,10	31,50	11.398	32,06	364.048	105
27/06/2024	32,48	32,06	32,38	32,06	6.537	32,36	211.235	53
26/06/2024	32,50	32,22	32,50	32,36	8.148	32,40	263.565	56
25/06/2024	32,42	32,00	32,00	32,40	21.714	31,82	701.406	123
21/06/2024	32,16	31,80	32,16	31,82	14.102	31,80	449.363	76
20/06/2024	32,00	31,58	32,00	31,80	17.334	31,62	550.868	108
19/06/2024	31,82	31,60	31,62	31,62	6.736	31,62	213.373	54
18/06/2024	31,98	31,54	31,54	31,62	24.271	31,82	771.853	116
17/06/2024	31,96	31,56	31,56	31,82	13.746	31,56	437.164	97
14/06/2024	32,02	31,56	32,02	31,56	15.377	31,80	489.397	110
13/06/2024	32,08	31,28	32,08	31,80	8.806	32,08	279.544	79
12/06/2024	32,22	32,06	32,08	32,08	13.617	31,60	437.694	78
11/06/2024	32,10	31,60	32,10	31,60	8.787	31,58	278.941	59
10/06/2024	32,14	31,52	31,74	31,58	12.257	31,84	390.723	130
07/06/2024	31,96	31,70	31,96	31,84	5.219	31,96	165.870	35
06/06/2024	32,10	31,74	32,00	31,96	8.651	31,80	276.672	67
05/06/2024	32,24	31,56	32,08	31,80	20.575	31,50	657.516	160
04/06/2024	31,68	31,38	31,68	31,50	20.265	31,68	638.265	117
03/06/2024	31,70	31,30	31,30	31,68	4.655	31,28	146.919	42
31/05/2024	31,28	30,86	31,12	31,28	8.180	31,12	254.316	48
30/05/2024	32,00	31,00	32,00	31,12	12.053	32,00	375.347	111
29/05/2024	32,46	32,00	32,46	32,00	22.003	32,40	707.242	141
28/05/2024	32,60	32,18	32,18	32,40	27.868	31,68	903.668	182
27/05/2024	33,00	31,50	32,40	31,68	17.988	32,40	581.301	132
24/05/2024	32,66	32,28	32,36	32,40	13.762	32,46	445.949	98
23/05/2024	32,74	32,46	32,50	32,46	8.754	32,54	285.148	60
22/05/2024	32,90	32,52	32,76	32,54	13.238	32,64	433.013	82
21/05/2024	32,70	32,52	32,52	32,64	16.750	32,76	545.934	144
20/05/2024	33,00	32,52	32,62	32,76	22.792	32,34	746.734	136
17/05/2024	32,50	32,18	32,40	32,34	22.544	32,30	729.073	112
16/05/2024	32,50	31,78	32,28	32,30	6.668	32,20	215.385	72
15/05/2024	32,22	31,76	31,94	32,20	8.733	31,78	279.681	104
14/05/2024	31,94	31,62	31,80	31,78	13.772	31,50	438.278	127
13/05/2024	31,70	31,40	31,62	31,50	14.637	31,70	460.873	105
09/05/2024	31,66	31,42	31,42	31,66	25.645	31,42	808.814	188
08/05/2024	31,48	31,30	31,36	31,42	13.716	30,80	430.816	121
02/05/2024	30,96	30,36	30,36	30,80	16.822	30,36	517.105	133
30/04/2024	30,66	30,32	30,58	30,36	20.869	30,08	635.604	158
29/04/2024	30,20	29,88	30,00	30,08	12.402	29,94	373.140	91
26/04/2024	29,94	29,46	29,46	29,94	22.981	29,46	683.081	164
25/04/2024	29,62	29,32	29,50	29,46	19.578	29,50	577.071	105
24/04/2024	29,70	29,40	29,68	29,50	22.962	29,50	679.053	164
23/04/2024	29,50	29,02	29,02	29,50	21.952	29,02	643.206	169
22/04/2024	29,14	28,70	28,70	29,02	9.072	28,42	262.761	98
19/04/2024	28,62	28,00	28,30	28,42	26.395	28,30	749.299	115
18/04/2024	28,30	27,94	28,06	28,30	6.713	27,96	188.619	68
17/04/2024	28,06	27,74	27,86	27,96	18.497	27,40	515.566	127
16/04/2024	28,18	27,40	28,00	27,40	34.240	28,28	953.363	223
15/04/2024	28,34	28,12	28,12	28,28	33.848	28,18	955.752	196
12/04/2024	28,42	28,00	28,00	28,18	11.204	27,70	316.680	86
11/04/2024	27,90	27,56	27,90	27,70	6.206	27,86	171.983	99
10/04/2024	28,24	27,86	27,86	27,86	16.455	27,94	459.988	102
09/04/2024	28,12	27,64	27,66	27,94	12.743	27,78	354.922	108
08/04/2024	28,04	27,64	27,94	27,78	28.433	27,94	789.954	152
05/04/2024	27,96	27,60	27,90	27,94	18.203	28,42	505.992	195
04/04/2024	28,42	27,94	28,36	28,42	16.058	28,36	452.055	155
03/04/2024	28,68	28,32	28,40	28,36	30.674	28,40	871.546	198
02/04/2024	29,20	28,30	29,20	28,40	23.743	29,50	679.973	196
28/03/2024	29,57	29,25	29,25	29,50	10.252	29,37	301.840	106
27/03/2024	29,67	29,25	29,40	29,37	17.300	29,09	509.875	159
26/03/2024	29,15	28,86	28,86	29,09	3.501	28,86	101.825	45
22/03/2024	29,12	28,75	28,86	28,86	9.169	29,05	265.192	89
21/03/2024	29,05	28,53	28,80	29,05	7.502	28,51	215.905	90
20/03/2024	28,92	28,51	28,53	28,51	8.427	28,70	241.588	95
19/03/2024	29,09	28,46	28,46	28,70	10.599	29,06	305.437	74
15/03/2024	29,20	28,88	29,00	29,06	21.176	28,91	615.198	120
14/03/2024	29,04	28,79	28,88	28,91	27.506	28,86	794.762	196
13/03/2024	29,19	28,85	28,95	28,86	18.313	28,80	530.842	153
12/03/2024	28,88	28,50	28,50	28,80	15.951	28,19	457.953	111
11/03/2024	28,94	28,19	28,80	28,19	15.465	28,80	443.595	131
08/03/2024	28,95	28,66	28,95	28,80	6.878	28,87	198.372	61
06/03/2024	29,14	28,73	29,14	28,95	14.507	29,12	418.482	116
05/03/2024	29,19	28,92	28,96	29,12	13.607	28,70	395.561	109
04/03/2024	28,92	28,51	28,51	28,70	20.707	28,51	595.142	169
01/03/2024	28,90	28,51	28,88	28,51	9.015	29,08	258.448	105
29/02/2024	29,08	28,70	29,08	29,08	13.110	28,85	378.489	130
28/02/2024	29,19	28,77	29,10	28,85	21.548	28,81	626.025	157
27/02/2024	29,26	28,81	29,04	28,81	24.363	29,25	708.450	209
26/02/2024	29,25	29,01	29,01	29,25	17.054	29,01	497.758	92
23/02/2024	29,26	29,01	29,10	29,01	32.525	28,81	948.272	208
22/02/2024	29,25	28,81	29,18	28,81	12.177	29,00	354.378	122
21/02/2024	29,13	28,86	28,86	29,00	19.031	28,86	552.692	155
20/02/2024	29,15	28,86	28,87	28,86	22.122	28,75	642.323	167
19/02/2024	29,00	28,69	28,91	28,75	19.101	28,71	551.361	166
16/02/2024	28,93	28,43	28,78	28,71	39.960	28,34	1.148.267	231
14/02/2024	27,94	26,80	26,80	27,60	138.861	25,95	3.803.926	956
13/02/2024	26,09	25,66	25,86	25,95	56.675	25,93	1.467.721	345
12/02/2024	26,01	25,78	25,78	25,93	19.207	25,77	497.716	170
09/02/2024	26,02	25,75	25,90	25,77	26.761	25,93	692.696	303
07/02/2024	27,11	26,55	26,68	26,61	18.327	26,82	490.568	151
06/02/2024	27,12	26,72	27,11	26,82	15.909	27,36	427.531	193
05/02/2024	27,56	27,24	27,56	27,36	23.029	27,40	631.168	138
02/02/2024	27,56	27,17	27,36	27,40	8.193	27,12	225.111	78
01/02/2024	27,38	27,12	27,27	27,12	22.859	27,14	622.860	139
31/01/2024	27,47	27,13	27,47	27,14	21.404	27,37	584.376	127
30/01/2024	27,60	27,10	27,60	27,37	14.922	27,44	408.362	114
29/01/2024	27,55	27,24	27,40	27,44	7.671	27,46	210.523	66
26/01/2024	27,50	27,09	27,09	27,46	17.309	27,15	474.165	123
25/01/2024	27,15	26,96	27,10	27,15	4.550	27,20	123.002	59
24/01/2024	27,37	27,01	27,30	27,20	2.649	27,20	72.135	48
23/01/2024	27,46	27,11	27,30	27,20	10.691	27,39	292.393	101
22/01/2024	27,40	27,05	27,35	27,39	18.339	27,30	500.454	129
19/01/2024	27,41	27,21	27,34	27,30	18.624	27,10	509.239	103
18/01/2024	27,28	27,02	27,09	27,10	7.488	27,08	203.179	96
16/01/2024	27,60	27,30	27,51	27,33	21.062	27,51	578.179	159
15/01/2024	27,70	27,20	27,50	27,51	20.030	27,39	551.223	140
12/01/2024	27,45	27,17	27,27	27,39	18.864	27,04	515.147	142
11/01/2024	27,18	26,94	27,00	27,04	17.984	26,94	486.129	115
10/01/2024	27,22	26,86	27,22	26,94	10.939	27,22	294.920	64
09/01/2024	27,27	26,94	26,99	27,22	30.357	26,95	825.060	168
08/01/2024	26,95	26,52	26,57	26,95	15.075	26,57	403.107	115
05/01/2024	26,77	26,40	26,55	26,57	28.073	26,48	744.569	186
04/01/2024	26,90	26,45	26,90	26,48	15.587	26,63	415.129	131
03/01/2024	26,80	26,50	26,50	26,63	11.310	26,50	301.771	75
02/01/2024	26,91	26,42	26,91	26,50	6.132	26,42	163.294	71
29/12/2023	26,64	26,15	26,15	26,42	12.580	26,25	333.417	89
27/12/2023	26,49	26,25	26,49	26,25	4.508	26,27	118.714	47
22/12/2023	26,50	26,22	26,40	26,27	16.727	26,26	440.841	96
21/12/2023	26,48	26,20	26,48	26,26	11.894	26,45	312.729	102
20/12/2023	26,68	26,45	26,59	26,45	23.896	26,45	634.332	192
19/12/2023	26,54	26,23	26,23	26,45	8.971	26,23	237.207	95
18/12/2023	26,65	26,23	26,30	26,23	19.904	26,46	526.721	177
15/12/2023	26,70	26,23	26,40	26,46	66.178	26,46	1.746.279	230
14/12/2023	27,05	26,46	26,60	26,46	24.318	26,40	654.165	180
13/12/2023	26,68	26,40	26,43	26,40	14.477	26,43	383.702	114
12/12/2023	26,60	26,42	26,52	26,43	7.386	26,41	195.948	72
11/12/2023	26,60	26,36	26,60	26,41	11.225	26,58	296.955	97
08/12/2023	26,60	26,20	26,40	26,58	17.924	26,24	473.508	187
07/12/2023	26,35	26,00	26,00	26,24	16.516	26,05	433.560	144
06/12/2023	26,34	26,03	26,12	26,05	14.419	25,80	377.244	134
05/12/2023	25,95	25,67	25,80	25,80	24.752	25,80	637.808	190
04/12/2023	26,00	25,76	25,77	25,80	15.523	25,77	401.781	145
01/12/2023	25,89	25,45	25,45	25,77	5.418	25,45	139.570	97
30/11/2023	25,53	25,24	25,45	25,45	5.815	25,49	147.805	92
29/11/2023	25,65	25,36	25,36	25,49	22.921	25,30	585.107	139
28/11/2023	25,31	25,06	25,26	25,30	9.499	25,30	239.478	93
27/11/2023	25,39	25,15	25,15	25,30	13.588	25,20	343.671	126
24/11/2023	25,26	24,96	25,22	25,20	15.345	25,28	384.465	128
23/11/2023	25,43	25,10	25,10	25,28	10.708	25,20	270.699	96
22/11/2023	25,23	24,91	24,91	25,20	42.784	24,91	1.076.465	295
21/11/2023	25,17	24,46	24,46	24,91	37.297	24,02	930.597	351
20/11/2023	24,40	24,00	24,40	24,02	15.759	24,20	380.637	186
17/11/2023	24,50	24,02	24,02	24,20	24.142	23,92	587.572	147
16/11/2023	24,18	23,89	24,16	23,92	7.982	24,16	191.399	101
15/11/2023	24,29	24,00	24,00	24,16	10.582	23,97	255.841	131
14/11/2023	24,15	23,83	23,99	23,97	31.026	23,99	743.522	249
13/11/2023	24,11	23,90	24,10	23,99	9.040	24,10	217.117	89
10/11/2023	24,32	23,92	24,31	24,10	43.993	24,76	1.057.560	433
09/11/2023	24,76	24,31	24,45	24,76	10.211	24,36	250.047	88
08/11/2023	24,61	24,27	24,48	24,36	9.976	24,48	243.140	81
07/11/2023	24,74	24,33	24,74	24,48	12.695	24,62	310.616	105
06/11/2023	24,80	24,42	24,65	24,62	14.385	24,40	353.773	115
03/11/2023	24,67	24,40	24,46	24,40	24.499	24,34	601.438	155
02/11/2023	24,86	24,34	24,54	24,34	25.502	24,54	625.839	239
01/11/2023	24,66	24,12	24,46	24,54	21.835	24,46	531.868	195
31/10/2023	24,66	24,40	24,59	24,46	19.510	24,59	479.022	132
30/10/2023	24,66	24,17	24,17	24,59	4.814	24,28	118.206	41
27/10/2023	24,64	24,28	24,50	24,28	26.843	24,66	656.211	214
26/10/2023	24,79	24,44	24,70	24,66	16.977	24,58	417.884	112
25/10/2023	24,81	24,52	24,73	24,58	10.861	24,73	267.524	80
24/10/2023	24,74	24,28	24,40	24,73	20.309	24,24	498.683	123
23/10/2023	24,87	24,24	24,35	24,24	10.966	24,35	267.982	80
20/10/2023	24,99	24,05	24,99	24,35	37.319	24,51	908.198	199
19/10/2023	24,69	24,26	24,45	24,51	15.033	24,42	367.724	118
18/10/2023	24,69	24,35	24,50	24,42	23.316	24,30	571.657	131
17/10/2023	24,58	24,25	24,39	24,30	14.427	24,38	351.048	142
16/10/2023	24,61	24,25	24,50	24,38	11.533	24,50	281.605	103
13/10/2023	24,77	24,40	24,55	24,50	8.548	24,80	209.479	69
12/10/2023	25,26	24,80	24,80	24,80	23.381	24,97	587.094	225
11/10/2023	25,21	24,93	25,03	24,97	32.867	24,93	821.726	150
10/10/2023	25,11	24,67	24,68	24,93	50.484	24,32	1.254.126	303
09/10/2023	24,74	24,29	24,40	24,32	35.426	24,32	864.107	225
05/10/2023	25,46	25,01	25,03	25,18	14.365	25,23	361.165	123
04/10/2023	25,31	24,97	25,06	25,23	26.797	25,19	673.563	156
03/10/2023	25,48	25,15	25,35	25,19	25.608	25,61	648.297	236
02/10/2023	26,25	25,61	26,07	25,61	4.504	26,14	116.396	62
29/09/2023	26,18	25,85	25,85	26,14	7.842	25,72	204.468	61
28/09/2023	25,98	25,60	25,96	25,72	20.256	26,11	522.105	159
27/09/2023	26,14	25,81	25,90	26,11	19.262	25,75	501.098	129
21/09/2023	26,57	25,92	26,49	26,09	29.613	26,46	775.920	201
20/09/2023	26,84	26,27	26,84	26,46	25.931	26,40	688.949	221
19/09/2023	26,67	26,28	26,67	26,40	22.300	26,19	588.193	197
18/09/2023	26,90	26,17	26,90	26,19	8.199	26,99	216.105	118
14/09/2023	26,43	26,00	26,13	26,43	11.420	26,05	298.761	62
13/09/2023	26,59	25,90	26,32	26,05	11.826	26,53	308.146	126
12/09/2023	26,73	26,46	26,48	26,53	8.601	26,27	228.766	66
11/09/2023	26,62	26,23	26,38	26,27	17.103	25,94	450.122	95
08/09/2023	26,34	25,80	25,80	25,94	15.021	25,82	391.838	129
07/09/2023	26,17	25,80	25,94	25,82	18.552	25,93	481.641	188
06/09/2023	26,00	25,82	26,00	25,93	17.813	26,10	461.376	140
05/09/2023	26,10	25,80	25,90	26,10	32.160	26,14	836.130	179
04/09/2023	26,48	26,11	26,41	26,14	13.382	26,40	351.843	110
31/08/2023	26,97	26,84	26,94	26,84	5.257	26,94	141.331	63
30/08/2023	26,96	26,66	26,90	26,94	5.512	26,90	148.045	67
29/08/2023	26,99	26,61	26,61	26,90	11.512	26,78	309.418	82
28/08/2023	26,78	26,43	26,52	26,78	9.037	26,48	239.980	78
25/08/2023	26,67	26,30	26,45	26,48	2.911	26,45	77.209	36
24/08/2023	26,72	26,44	26,50	26,45	4.238	26,40	112.510	37
22/08/2023	26,80	26,44	26,74	26,51	17.504	26,73	466.791	174
21/08/2023	27,02	26,73	26,90	26,73	24.024	26,60	647.043	155
18/08/2023	26,78	26,42	26,78	26,60	65.707	26,95	1.744.993	252
17/08/2023	27,19	26,77	27,05	26,95	42.364	26,96	1.146.105	131
16/08/2023	27,24	26,96	27,00	26,96	40.614	26,72	1.099.539	167
14/08/2023	26,96	26,56	26,59	26,72	37.248	26,20	996.885	281
11/08/2023	26,57	26,20	26,48	26,20	11.224	26,48	296.401	126
10/08/2023	26,54	26,16	26,43	26,48	11.475	26,58	301.816	100
09/08/2023	27,00	26,40	26,80	26,58	26.692	26,35	712.418	303
07/08/2023	26,47	25,98	26,20	26,38	12.899	26,25	338.753	167
04/08/2023	26,60	26,25	26,34	26,25	7.564	26,34	199.362	107
03/08/2023	26,50	26,26	26,50	26,34	15.789	26,42	416.671	136
02/08/2023	26,55	26,24	26,55	26,42	33.761	26,74	891.175	339
01/08/2023	26,97	26,66	26,82	26,74	19.166	27,09	512.888	252
28/07/2023	27,60	27,31	27,60	27,45	5.314	27,79	145.746	70
27/07/2023	27,86	27,20	27,20	27,79	26.330	27,30	726.403	113
26/07/2023	27,78	27,30	27,78	27,30	34.452	27,54	948.360	151
25/07/2023	27,71	27,49	27,71	27,54	28.850	27,70	796.243	175
24/07/2023	27,81	27,48	27,48	27,70	10.392	27,48	287.281	124
20/07/2023	27,35	26,91	27,35	26,94	28.246	27,23	762.233	162
19/07/2023	27,26	26,97	27,24	27,23	13.831	27,24	375.425	167
18/07/2023	27,38	27,13	27,18	27,24	33.576	27,15	913.901	187
17/07/2023	28,06	27,13	28,06	27,15	71.910	28,56	1.973.862	544
14/07/2023	28,60	28,30	28,40	28,56	16.529	28,45	470.988	121
13/07/2023	28,58	27,80	27,80	28,45	25.068	28,01	711.467	173
12/07/2023	28,24	27,77	27,77	28,01	19.814	27,77	555.334	155
11/07/2023	28,00	27,65	27,71	27,77	12.983	27,94	361.554	111
10/07/2023	27,94	27,18	27,83	27,94	19.631	27,69	543.921	133
06/07/2023	27,16	26,62	27,16	26,72	98.410	27,46	2.635.896	730
05/07/2023	27,46	27,12	27,15	27,46	23.904	27,32	650.346	152
04/07/2023	27,48	27,22	27,23	27,32	16.011	27,23	437.345	106
03/07/2023	27,51	27,16	27,34	27,23	16.793	27,34	459.050	124
29/06/2023	27,00	26,60	26,92	26,90	39.940	27,18	1.074.946	295
28/06/2023	27,18	26,64	26,99	27,18	20.781	26,70	558.384	163
27/06/2023	27,03	26,68	27,00	26,70	23.578	27,00	632.554	224
22/06/2023	27,28	26,90	27,10	27,28	18.967	27,18	512.939	202
21/06/2023	27,57	27,18	27,50	27,18	59.193	27,24	1.622.797	336
20/06/2023	27,44	27,11	27,30	27,24	25.994	27,46	708.795	278
19/06/2023	28,18	26,91	27,05	27,46	128.092	27,76	3.514.294	1.013
16/06/2023	27,76	27,23	27,40	27,76	80.134	27,39	2.210.929	206
14/06/2023	27,82	27,25	27,44	27,59	35.265	27,30	973.147	277
12/06/2023	27,64	27,40	27,44	27,41	18.783	27,44	516.451	164
09/06/2023	27,70	27,40	27,70	27,44	30.721	27,70	846.487	337
08/06/2023	27,80	27,56	27,73	27,70	13.070	27,84	361.370	180
31/05/2023	27,98	27,51	27,62	27,65	6.388	28,00	176.323	81
26/05/2023	28,27	27,80	27,91	28,10	21.546	27,50	604.707	201
24/05/2023	29,15	28,52	29,15	28,82	16.130	29,02	464.506	129
22/05/2023	29,91	28,93	29,91	28,93	93.508	29,19	2.744.709	539
17/05/2023	29,41	29,20	29,36	29,40	14.550	29,26	426.594	98
16/05/2023	29,52	29,18	29,26	29,26	19.098	29,45	561.094	148
15/05/2023	29,59	29,38	29,40	29,45	22.815	29,31	671.773	138
12/05/2023	29,47	29,20	29,30	29,31	19.460	29,10	571.895	109
10/05/2023	28,90	28,76	28,80	28,78	13.375	28,50	385.769	105
08/05/2023	28,88	28,30	28,69	28,30	20.767	28,69	596.695	195
05/05/2023	28,84	28,60	28,66	28,69	38.340	28,12	1.100.418	260
04/05/2023	28,29	27,86	28,00	28,12	49.193	28,08	1.383.338	239
02/05/2023	27,78	27,42	27,78	27,50	12.288	27,40	337.582	94
28/04/2023	27,52	27,31	27,52	27,40	16.109	27,41	440.974	151
26/04/2023	27,38	27,21	27,30	27,30	20.592	27,12	561.843	151
25/04/2023	27,30	27,12	27,23	27,12	36.877	27,11	1.004.010	200
24/04/2023	27,46	27,02	27,16	27,11	43.616	26,98	1.182.136	232
21/04/2023	27,00	26,76	26,90	26,98	39.131	26,90	1.054.271	144
19/04/2023	27,00	26,70	26,76	26,75	51.688	26,59	1.387.754	308
18/04/2023	26,59	26,17	26,44	26,59	33.968	26,05	896.705	204
13/04/2023	26,37	25,99	25,99	26,05	45.782	25,99	1.199.321	229
12/04/2023	26,28	25,98	26,10	25,99	14.297	26,22	373.361	130
04/04/2023	25,86	25,41	25,41	25,53	41.202	25,44	1.058.954	286
03/04/2023	25,63	25,14	25,23	25,44	24.153	25,23	615.546	185
31/03/2023	25,50	25,20	25,20	25,23	29.106	25,02	738.707	193
30/03/2023	25,40	25,02	25,20	25,02	13.297	24,70	335.021	131
29/03/2023	25,01	24,70	24,80	24,70	23.041	24,62	573.834	193
28/03/2023	25,13	24,59	25,07	24,62	17.089	25,12	423.146	199
27/03/2023	25,17	24,72	24,72	25,12	19.443	24,72	485.549	134
24/03/2023	24,99	24,45	24,55	24,72	40.512	24,79	997.563	241
23/03/2023	24,82	24,53	24,79	24,79	12.004	24,85	296.066	94
22/03/2023	24,95	24,56	24,56	24,85	50.561	24,32	1.253.739	283
21/03/2023	24,55	24,16	24,55	24,32	19.643	24,38	476.847	133
20/03/2023	24,46	24,03	24,40	24,38	29.424	24,41	714.038	180
17/03/2023	24,57	24,06	24,33	24,41	96.322	24,30	2.353.759	240
16/03/2023	24,52	23,71	23,87	24,30	80.998	23,74	1.946.930	466
15/03/2023	24,25	23,65	24,09	23,74	69.463	24,16	1.657.328	390
14/03/2023	24,20	23,84	23,90	24,16	51.428	23,86	1.238.033	312
13/03/2023	24,00	23,59	24,00	23,86	42.408	24,10	1.009.093	306
10/03/2023	24,60	24,02	24,60	24,10	51.870	24,60	1.252.541	304
09/03/2023	24,70	24,36	24,41	24,60	49.876	24,29	1.223.249	330
08/03/2023	24,35	24,17	24,30	24,29	50.542	24,17	1.225.986	360
07/03/2023	24,43	23,67	23,92	24,17	42.233	24,19	1.014.527	263
06/03/2023	24,47	24,17	24,27	24,19	155.279	24,27	3.768.794	759
03/03/2023	24,66	24,27	24,46	24,27	45.752	24,21	1.123.291	354
02/03/2023	24,40	23,87	24,00	24,21	87.351	24,28	2.098.503	535
01/03/2023	24,45	24,18	24,23	24,28	40.937	24,15	996.615	349
28/02/2023	24,37	24,06	24,06	24,15	38.857	24,04	942.355	331
24/02/2023	24,35	24,02	24,28	24,04	70.461	24,39	1.701.533	404
23/02/2023	24,44	24,25	24,34	24,39	58.821	24,10	1.432.098	377
22/02/2023	24,23	23,64	23,64	24,10	131.451	23,90	3.153.701	838
21/02/2023	23,98	23,36	23,60	23,90	68.511	23,55	1.620.521	590
20/02/2023	23,59	23,43	23,53	23,55	79.257	23,30	1.862.788	479
17/02/2023	23,40	22,95	22,95	23,30	88.843	22,95	2.063.017	497
16/02/2023	23,55	22,95	23,54	22,95	72.703	23,57	1.685.257	661
15/02/2023	23,58	23,30	23,52	23,57	119.158	23,53	2.798.280	746
14/02/2023	23,57	22,76	22,90	23,53	254.265	22,54	5.904.318	2.262
13/02/2023	22,54	21,94	22,24	22,54	344.800	21,99	7.676.233	1.666
10/02/2023	22,50	21,84	22,38	21,99	211.263	22,22	4.660.920	1.459
09/02/2023	22,43	21,93	22,26	22,22	188.862	22,26	4.178.022	1.158
08/02/2023	22,38	21,92	21,92	22,26	73.380	21,78	1.629.401	482
07/02/2023	22,02	21,78	22,00	21,78	71.477	21,91	1.565.169	696
06/02/2023	22,30	21,91	22,21	21,91	36.300	22,18	799.698	322
03/02/2023	22,30	22,01	22,20	22,18	12.217	22,12	270.883	181
02/02/2023	22,58	21,97	22,54	22,12	72.221	22,48	1.600.745	558
01/02/2023	22,75	22,31	22,31	22,48	35.775	22,24	807.592	274
31/01/2023	22,50	22,21	22,30	22,24	31.650	22,10	707.419	259
30/01/2023	22,31	22,02	22,17	22,10	42.184	22,24	933.350	319
27/01/2023	22,26	21,93	21,99	22,24	51.817	21,99	1.142.053	334
26/01/2023	22,19	21,92	21,92	21,99	24.631	21,92	543.127	183
25/01/2023	22,26	21,85	22,26	21,92	15.383	22,02	338.141	116
24/01/2023	22,20	22,02	22,02	22,02	36.196	22,10	800.655	258
23/01/2023	22,15	21,85	21,90	22,10	31.454	21,93	692.601	183
20/01/2023	21,95	21,72	21,89	21,93	24.056	21,89	525.146	150
19/01/2023	22,20	21,89	22,14	21,89	36.592	22,30	804.382	282
18/01/2023	22,39	22,11	22,37	22,30	34.536	22,22	768.047	243
17/01/2023	22,25	22,01	22,10	22,22	51.132	22,10	1.129.835	290
16/01/2023	22,40	21,92	21,95	22,10	29.064	21,85	644.402	248
13/01/2023	22,08	21,54	22,00	21,85	45.700	22,00	995.021	421
12/01/2023	22,47	21,90	22,47	22,00	30.081	22,20	662.788	340
11/01/2023	22,24	21,82	22,21	22,20	45.121	22,40	995.765	392
10/01/2023	22,40	22,15	22,25	22,40	16.346	22,41	363.426	179
09/01/2023	22,48	22,22	22,42	22,41	9.641	22,29	215.721	128
05/01/2023	22,48	22,15	22,34	22,29	10.381	22,21	230.998	123
04/01/2023	22,62	22,18	22,38	22,21	8.347	22,38	186.249	123
03/01/2023	22,55	22,31	22,41	22,38	7.802	22,49	174.914	105
02/01/2023	22,60	22,24	22,60	22,49	3.017	22,60	68.065	35
30/12/2022	22,60	21,85	21,85	22,60	10.120	22,15	224.776	144
29/12/2022	22,19	21,83	22,19	22,15	12.491	22,29	274.089	150
28/12/2022	22,29	22,02	22,10	22,29	5.824	22,21	129.068	101
27/12/2022	22,31	22,04	22,31	22,21	3.723	22,24	82.587	52
23/12/2022	22,49	22,22	22,36	22,24	1.137	22,27	25.356	17
22/12/2022	22,54	22,16	22,54	22,27	3.374	22,54	75.526	69
21/12/2022	22,55	22,19	22,31	22,54	11.968	22,31	268.620	77
20/12/2022	22,53	22,23	22,53	22,31	16.417	22,53	365.549	85
19/12/2022	22,57	22,27	22,46	22,53	4.674	22,13	105.138	63
16/12/2022	22,30	22,05	22,30	22,13	45.847	22,46	1.014.496	299
15/12/2022	22,95	22,43	22,95	22,46	20.160	22,95	456.760	193
14/12/2022	23,16	22,86	23,16	22,95	5.750	23,01	132.044	83
13/12/2022	23,12	22,71	22,71	23,01	15.139	22,71	347.011	98
12/12/2022	23,13	22,71	23,00	22,71	11.607	23,00	264.955	142
09/12/2022	23,14	22,90	23,03	23,00	67.973	23,00	1.566.181	192
08/12/2022	23,06	22,94	23,02	23,00	36.030	23,04	828.559	135
07/12/2022	23,37	23,03	23,21	23,04	38.243	23,09	883.501	125
06/12/2022	23,43	23,09	23,43	23,09	16.374	23,42	379.233	110
05/12/2022	23,43	23,19	23,32	23,42	12.762	23,32	297.034	85
02/12/2022	23,56	23,32	23,56	23,32	17.435	23,73	408.384	136
01/12/2022	23,74	23,12	23,12	23,73	14.981	23,32	353.313	129
30/11/2022	23,35	23,10	23,16	23,32	1.737	23,24	40.322	48
29/11/2022	23,59	23,20	23,30	23,24	3.671	23,30	85.914	42
28/11/2022	23,62	23,30	23,54	23,30	3.641	23,55	85.396	54
25/11/2022	23,77	23,46	23,70	23,55	19.705	23,70	466.186	112
24/11/2022	23,76	23,39	23,60	23,70	14.724	23,58	347.989	133
23/11/2022	23,59	23,10	23,10	23,58	19.490	23,15	456.566	186
22/11/2022	23,29	22,78	22,91	23,15	13.210	22,93	304.928	114
21/11/2022	23,07	22,80	22,80	22,93	5.159	23,01	118.202	67
18/11/2022	23,26	22,89	22,89	23,01	26.778	22,96	620.157	144
17/11/2022	23,25	22,80	23,10	22,96	6.430	23,10	147.318	78
16/11/2022	23,31	22,89	23,31	23,10	27.841	23,31	640.630	180
15/11/2022	23,35	22,92	22,92	23,31	10.848	23,11	250.970	155
14/11/2022	23,35	22,94	23,00	23,11	6.919	23,50	159.539	105
11/11/2022	23,66	23,00	23,66	23,50	18.332	23,18	425.524	166
10/11/2022	23,36	22,70	22,70	23,18	27.694	23,00	642.265	179
09/11/2022	23,01	22,48	22,95	23,00	44.040	22,95	1.009.451	389
08/11/2022	22,95	22,60	22,74	22,95	126.981	22,10	2.896.172	760
07/11/2022	22,17	21,79	21,79	22,10	15.194	21,72	333.782	146
04/11/2022	21,86	21,58	21,60	21,72	48.349	21,60	1.049.259	312
03/11/2022	21,96	21,53	21,90	21,60	35.697	22,32	774.541	350
02/11/2022	22,34	21,89	21,95	22,32	8.010	21,88	177.087	117
01/11/2022	22,40	21,88	22,27	21,88	16.643	21,99	369.704	189
31/10/2022	22,03	21,70	21,70	21,99	12.803	21,35	280.292	123
27/10/2022	22,11	21,30	21,86	21,35	28.402	21,92	612.780	336
26/10/2022	22,10	21,58	22,10	21,92	54.698	22,32	1.193.292	425
25/10/2022	22,52	22,15	22,42	22,32	7.391	22,42	165.013	97
24/10/2022	22,44	22,18	22,30	22,42	11.561	22,01	258.027	99
21/10/2022	22,19	21,81	22,19	22,01	45.906	22,23	1.007.654	236
20/10/2022	22,27	22,03	22,27	22,23	11.253	22,32	248.765	103
19/10/2022	22,32	21,70	22,00	22,32	40.884	22,54	900.990	356
18/10/2022	22,93	22,46	22,80	22,54	24.576	22,80	557.023	218
17/10/2022	23,00	22,70	23,00	22,80	9.649	22,92	220.215	95
14/10/2022	23,08	22,42	22,42	22,92	60.125	22,14	1.371.495	428
13/10/2022	22,41	21,38	21,94	22,14	17.631	22,04	386.864	178
12/10/2022	22,35	21,92	22,04	22,04	7.828	22,10	173.256	75
11/10/2022	22,64	22,10	22,42	22,10	27.499	22,00	617.045	190
10/10/2022	22,36	21,50	21,50	22,00	33.289	21,50	733.663	255
07/10/2022	21,85	21,50	21,66	21,50	4.795	21,95	103.673	95
06/10/2022	22,06	21,58	22,00	21,95	6.442	21,73	141.061	104
05/10/2022	21,84	21,49	21,56	21,73	4.085	21,76	88.453	62
04/10/2022	22,05	21,59	21,60	21,76	21.432	21,22	468.893	224
03/10/2022	21,44	20,88	21,10	21,22	11.542	21,10	244.157	147
30/09/2022	21,50	21,02	21,33	21,10	15.867	21,10	337.349	144
29/09/2022	21,30	20,77	21,14	21,10	18.760	21,15	395.516	161
28/09/2022	21,33	20,78	21,33	21,15	107.581	22,05	2.267.629	796
27/09/2022	22,20	21,80	21,96	22,05	14.608	21,85	322.358	112
26/09/2022	21,85	21,26	21,26	21,85	28.865	21,43	621.897	177
23/09/2022	21,99	21,30	21,82	21,43	25.518	21,82	548.923	202
22/09/2022	22,35	21,65	21,67	21,82	24.436	21,91	538.102	186
21/09/2022	21,92	21,57	21,61	21,91	31.699	21,74	686.440	169
20/09/2022	22,23	21,74	22,23	21,74	7.685	21,86	168.061	72
19/09/2022	22,10	21,72	22,10	21,86	7.021	22,16	153.377	102
16/09/2022	22,21	21,93	21,95	22,16	31.500	22,03	695.370	118
15/09/2022	22,72	22,03	22,70	22,03	32.251	22,37	717.618	210
14/09/2022	22,69	22,27	22,69	22,37	20.177	22,69	453.586	148
13/09/2022	23,20	22,69	23,15	22,69	33.195	22,90	762.534	191
12/09/2022	23,05	22,57	22,57	22,90	9.114	22,57	208.752	99
09/09/2022	22,75	22,18	22,18	22,57	16.488	22,18	372.368	147
08/09/2022	22,35	21,98	22,16	22,18	17.854	22,11	396.831	147
07/09/2022	22,60	21,95	22,24	22,11	44.556	22,68	989.456	294
06/09/2022	22,86	22,30	22,30	22,68	14.767	22,30	334.897	96
05/09/2022	22,69	22,06	22,69	22,30	18.932	22,69	420.878	160
02/09/2022	22,88	22,50	22,62	22,69	14.262	22,62	322.704	134
01/09/2022	22,75	22,24	22,75	22,62	73.359	23,29	1.652.408	506
31/08/2022	23,29	23,10	23,20	23,29	14.215	23,15	329.606	106
30/08/2022	23,97	23,15	23,50	23,15	59.214	22,92	1.405.162	324
29/08/2022	22,96	22,70	22,87	22,92	16.014	23,39	366.145	152
26/08/2022	23,63	23,08	23,63	23,39	44.788	23,80	1.040.208	447
25/08/2022	24,30	23,80	24,19	23,80	24.898	24,30	597.353	207
24/08/2022	24,31	23,78	23,90	24,30	29.902	24,10	717.930	170
23/08/2022	24,28	23,87	24,05	24,10	42.706	24,30	1.028.473	234
22/08/2022	24,80	24,17	24,80	24,30	32.577	24,80	791.607	223
19/08/2022	24,85	24,46	24,58	24,80	37.116	24,52	918.144	186
18/08/2022	24,60	24,00	24,58	24,52	31.456	24,32	769.110	210
17/08/2022	24,59	24,24	24,40	24,32	50.225	24,12	1.228.417	306
16/08/2022	24,33	23,82	24,33	24,12	14.532	24,17	350.646	147
12/08/2022	24,30	23,96	24,20	24,17	37.227	24,26	895.581	273
11/08/2022	24,38	23,92	24,10	24,26	60.889	23,69	1.476.192	491
10/08/2022	23,75	23,17	23,18	23,69	10.770	23,10	253.207	124
09/08/2022	23,20	22,84	23,00	23,10	16.683	23,02	384.734	118
08/08/2022	23,26	22,74	22,80	23,02	8.333	22,80	191.584	82
05/08/2022	23,68	22,80	23,68	22,80	29.363	23,59	677.075	288
04/08/2022	23,62	23,28	23,30	23,59	16.998	23,28	399.190	147
03/08/2022	23,63	23,28	23,63	23,28	37.872	23,70	886.213	262
02/08/2022	23,90	23,61	23,71	23,70	31.231	23,71	740.817	128
01/08/2022	24,00	23,70	23,85	23,71	21.209	23,85	505.391	191
29/07/2022	23,86	23,63	23,65	23,85	23.318	23,40	553.267	210
28/07/2022	23,50	23,02	23,50	23,40	46.811	23,34	1.094.814	241
27/07/2022	23,45	23,06	23,06	23,34	22.359	22,75	520.987	217
26/07/2022	23,06	22,75	22,84	22,75	8.383	22,70	191.578	95
25/07/2022	22,81	22,62	22,80	22,70	6.427	22,80	146.225	79
22/07/2022	22,97	22,54	22,80	22,80	68.582	22,39	1.560.701	517
21/07/2022	22,78	22,39	22,69	22,39	11.021	22,60	249.158	107
20/07/2022	23,00	22,60	22,86	22,60	7.252	22,86	165.576	104
19/07/2022	22,90	22,36	22,59	22,86	17.264	22,88	389.479	167
18/07/2022	23,07	22,80	22,90	22,88	20.746	22,50	475.996	181
15/07/2022	22,84	22,48	22,63	22,50	16.975	22,52	385.293	123
14/07/2022	22,78	22,43	22,43	22,52	26.017	22,43	587.185	197
13/07/2022	22,90	22,43	22,68	22,43	51.248	22,32	1.162.550	401
12/07/2022	22,34	21,71	21,81	22,32	24.671	21,85	544.104	176
11/07/2022	22,20	21,80	21,87	21,85	48.246	21,87	1.059.406	277
08/07/2022	21,90	21,15	21,18	21,87	34.280	21,30	741.932	216
07/07/2022	21,60	20,94	21,60	21,30	13.533	21,60	286.941	100
06/07/2022	21,85	21,50	21,82	21,60	51.975	21,52	1.128.010	289
05/07/2022	21,68	21,10	21,66	21,52	39.558	21,56	848.080	244
04/07/2022	21,72	21,43	21,57	21,56	23.244	21,57	501.754	147
01/07/2022	21,66	21,19	21,19	21,57	41.906	20,85	898.519	298
30/06/2022	21,23	20,65	21,23	20,85	7.003	20,96	146.343	91
29/06/2022	21,30	20,77	21,00	20,96	15.423	21,20	323.994	90
28/06/2022	21,39	21,04	21,19	21,20	9.988	21,10	212.143	94
27/06/2022	21,28	21,03	21,10	21,10	12.903	21,10	272.333	118
24/06/2022	21,30	20,87	20,87	21,10	31.389	20,76	664.999	191
23/06/2022	20,95	20,51	20,73	20,76	5.731	20,73	119.004	82
22/06/2022	20,87	20,56	20,86	20,73	15.744	20,86	326.039	129
21/06/2022	21,12	20,81	21,12	20,86	23.865	21,29	499.707	166
20/06/2022	21,40	21,00	21,29	21,29	98.144	21,29	2.077.585	404
17/06/2022	21,43	20,76	20,80	21,29	173.367	20,68	3.681.540	748
16/06/2022	20,68	20,10	20,35	20,68	96.409	20,39	1.975.160	614
15/06/2022	20,39	19,52	19,52	20,39	49.003	19,52	984.759	352
14/06/2022	19,81	19,26	19,79	19,52	81.235	20,20	1.590.466	575
10/06/2022	20,71	20,15	20,71	20,20	28.396	20,71	575.315	236
09/06/2022	20,82	20,47	20,60	20,71	39.068	20,83	807.300	263
08/06/2022	20,84	20,54	20,62	20,83	44.109	20,54	912.705	262
07/06/2022	20,65	20,49	20,55	20,54	40.585	20,54	833.963	291
06/06/2022	20,61	20,20	20,20	20,54	30.777	20,00	630.722	248
03/06/2022	20,20	19,96	20,10	20,00	15.086	20,04	302.271	157
02/06/2022	20,50	20,04	20,50	20,04	10.611	20,47	214.042	123
01/06/2022	20,60	20,25	20,60	20,47	39.134	20,38	796.968	281
31/05/2022	20,74	20,26	20,74	20,38	28.604	20,74	582.732	226
30/05/2022	20,91	20,60	20,84	20,74	34.548	20,53	716.958	236
27/05/2022	20,70	20,38	20,56	20,53	14.956	20,86	306.820	146
26/05/2022	20,86	20,37	20,61	20,86	30.010	20,55	619.441	205
25/05/2022	20,55	19,94	20,00	20,55	25.822	19,93	522.927	198
24/05/2022	20,00	19,75	20,00	19,93	10.363	20,00	206.359	121
23/05/2022	20,38	19,92	20,28	20,00	12.765	20,28	256.890	109
20/05/2022	20,48	20,04	20,21	20,28	38.533	19,90	781.982	226
19/05/2022	20,20	19,80	20,20	19,90	54.381	20,54	1.081.285	440
18/05/2022	21,25	20,39	21,25	20,54	46.020	21,25	949.787	514
17/05/2022	21,34	21,00	21,00	21,25	123.393	20,87	2.612.980	572
16/05/2022	20,95	20,10	20,70	20,87	127.872	20,70	2.640.718	747
13/05/2022	20,91	20,00	20,00	20,70	238.822	19,60	4.886.474	1.506
12/05/2022	19,63	18,56	18,69	19,60	134.039	18,69	2.579.187	994
11/05/2022	18,91	18,35	18,60	18,69	46.094	18,60	859.250	251
10/05/2022	18,65	18,40	18,40	18,60	76.244	18,00	1.411.506	478
09/05/2022	18,15	17,60	18,10	18,00	84.816	18,15	1.518.491	749
06/05/2022	18,60	18,01	18,60	18,15	132.410	18,95	2.420.610	1.103
05/05/2022	19,35	18,95	19,23	18,95	17.197	18,92	329.244	168
04/05/2022	19,06	18,81	19,05	18,92	63.170	18,94	1.195.292	358
03/05/2022	19,56	18,94	19,39	18,94	73.543	19,39	1.415.954	554
29/04/2022	19,77	19,38	19,52	19,39	24.149	19,46	470.430	187
28/04/2022	19,55	19,32	19,38	19,46	76.717	19,15	1.494.373	566
27/04/2022	19,36	18,91	19,36	19,15	71.548	19,60	1.364.650	580
26/04/2022	20,02	19,48	19,82	19,60	96.224	20,10	1.905.108	700
21/04/2022	20,12	19,66	19,72	20,10	96.869	19,70	1.930.290	594
20/04/2022	19,74	19,07	19,20	19,70	87.373	18,94	1.700.947	570
19/04/2022	19,25	18,80	18,83	18,94	49.354	19,11	940.075	394
14/04/2022	19,25	18,91	19,24	19,11	112.970	19,21	2.149.498	600
13/04/2022	19,26	18,83	18,99	19,21	74.459	19,00	1.413.919	491
12/04/2022	19,18	18,80	19,00	19,00	151.625	19,37	2.870.009	779
11/04/2022	19,37	19,00	19,17	19,37	50.621	19,08	968.584	366
08/04/2022	19,13	18,86	19,00	19,08	123.634	19,00	2.345.811	786
07/04/2022	19,25	18,86	19,05	19,00	48.034	18,68	916.351	282
06/04/2022	19,16	18,64	18,86	18,68	49.445	18,86	926.142	376
05/04/2022	19,14	18,78	19,00	18,86	65.944	18,90	1.247.702	441
04/04/2022	19,12	18,70	18,80	18,90	134.967	19,36	2.549.826	1.063
01/04/2022	19,36	19,00	19,07	19,36	112.989	19,16	2.159.181	780
31/03/2022	19,56	19,15	19,51	19,16	83.282	19,46	1.608.575	562
30/03/2022	19,81	19,43	19,65	19,46	132.478	20,03	2.591.686	983
29/03/2022	20,44	19,37	19,50	20,03	151.901	19,17	3.050.569	909
28/03/2022	19,50	19,11	19,19	19,17	77.376	19,11	1.491.774	534
24/03/2022	19,95	19,11	19,78	19,11	64.378	19,54	1.244.575	511
23/03/2022	20,25	19,54	20,25	19,54	45.780	20,30	904.485	386
22/03/2022	20,30	20,10	20,28	20,30	13.256	20,02	268.018	123
21/03/2022	20,58	20,02	20,36	20,02	42.545	19,92	864.655	298
18/03/2022	20,26	19,90	20,19	19,92	28.818	20,09	576.715	287
17/03/2022	20,65	19,78	20,65	20,09	66.297	20,50	1.336.943	488
16/03/2022	20,73	19,27	19,79	20,50	170.736	19,48	3.394.853	1.139
15/03/2022	19,48	19,01	19,41	19,48	36.222	19,60	697.183	305
14/03/2022	19,90	19,36	19,40	19,60	60.513	19,30	1.185.058	431
11/03/2022	19,67	18,30	18,66	19,30	96.883	18,50	1.840.243	737
10/03/2022	19,26	18,40	19,26	18,50	99.455	18,98	1.867.463	674
09/03/2022	19,40	17,82	18,35	18,98	189.096	18,06	3.560.824	1.152
08/03/2022	19,00	17,80	19,00	18,06	235.540	19,32	4.285.565	1.283
04/03/2022	19,90	18,86	19,30	19,32	112.166	20,05	2.161.213	815
03/03/2022	20,98	19,91	20,79	20,05	250.423	20,79	5.062.616	1.483
02/03/2022	21,00	19,90	20,50	20,79	261.037	22,10	5.332.362	1.592
01/03/2022	23,10	21,53	23,10	22,10	184.081	23,52	4.062.706	1.381
28/02/2022	25,05	23,35	25,05	23,52	101.470	25,57	2.414.273	909
25/02/2022	25,90	24,73	25,30	25,57	107.552	24,42	2.726.699	666
24/02/2022	25,99	24,42	25,55	24,42	91.157	26,70	2.298.264	635
23/02/2022	27,48	26,61	27,35	26,70	182.443	27,30	4.914.798	1.114
22/02/2022	28,61	27,02	27,90	27,30	191.793	28,25	5.244.439	1.332
21/02/2022	29,43	28,10	29,13	28,25	51.459	29,17	1.471.635	461
18/02/2022	29,53	28,98	29,10	29,17	6.763	29,10	197.626	55
17/02/2022	29,40	29,03	29,03	29,10	1.691	29,03	49.276	26
16/02/2022	29,60	29,00	29,30	29,03	11.054	29,19	325.345	87
15/02/2022	29,74	29,19	29,38	29,19	9.803	29,08	288.991	96
14/02/2022	29,55	28,61	29,55	29,08	40.108	30,09	1.160.701	340
11/02/2022	30,48	29,67	30,48	30,09	5.674	29,92	169.275	49
10/02/2022	30,23	29,70	30,00	29,92	6.062	30,17	182.211	52
09/02/2022	30,20	29,30	29,30	30,17	8.389	29,30	250.733	104
08/02/2022	29,57	29,17	29,49	29,30	3.746	29,23	109.771	40
07/02/2022	29,42	29,19	29,30	29,23	11.237	29,56	328.651	120
04/02/2022	29,80	29,17	29,80	29,56	13.706	29,80	405.309	180
03/02/2022	30,30	29,77	29,95	29,80	10.591	30,35	318.052	78
02/02/2022	30,46	29,99	30,00	30,35	18.137	29,80	547.726	171
01/02/2022	30,00	29,67	29,95	29,80	6.027	29,70	179.990	109
31/01/2022	29,70	29,41	29,65	29,70	8.596	29,20	253.894	106
28/01/2022	29,38	29,01	29,31	29,20	40.292	29,67	1.175.176	276
27/01/2022	29,78	29,10	29,50	29,67	18.819	29,70	554.327	157
26/01/2022	29,70	29,28	29,40	29,70	49.423	29,60	1.453.593	297
25/01/2022	30,19	29,50	30,19	29,60	13.772	29,81	410.390	122
24/01/2022	31,04	29,67	31,03	29,81	18.721	30,96	567.259	176
21/01/2022	31,50	30,94	31,50	30,96	20.247	31,70	631.804	117
20/01/2022	32,00	31,59	32,00	31,70	11.010	31,55	350.040	70
19/01/2022	31,74	31,45	31,52	31,55	8.270	31,52	260.801	95
18/01/2022	31,65	31,40	31,65	31,52	13.364	31,94	421.071	95
17/01/2022	32,20	31,70	31,70	31,94	4.772	31,70	152.372	46
14/01/2022	32,16	31,47	31,72	31,70	5.541	31,97	176.274	48
13/01/2022	32,22	31,75	31,75	31,97	12.034	31,72	384.170	103
12/01/2022	32,00	31,72	32,00	31,72	23.136	31,94	737.786	191
11/01/2022	32,02	31,74	32,00	31,94	11.668	31,78	372.493	76
10/01/2022	32,00	31,30	31,30	31,78	31.152	31,01	993.410	264
07/01/2022	31,30	30,98	31,22	31,01	6.140	31,22	191.085	117
05/01/2022	31,70	31,20	31,50	31,22	17.517	31,60	551.257	116
04/01/2022	31,60	30,76	30,76	31,60	57.183	30,14	1.788.748	398
03/01/2022	30,74	30,08	30,30	30,14	4.425	30,26	133.541	75
31/12/2021	30,49	30,26	30,41	30,26	824	30,69	24.989	13
30/12/2021	30,74	30,50	30,50	30,69	5.781	30,54	177.305	52
29/12/2021	30,90	29,01	29,01	30,54	47.697	29,01	1.457.025	312
28/12/2021	30,00	28,70	30,00	29,01	9.898	29,79	288.884	112
27/12/2021	29,83	29,57	29,64	29,79	647	30,00	19.211	23
23/12/2021	30,10	29,82	29,82	30,00	25.418	29,82	762.045	127
22/12/2021	29,85	29,64	29,74	29,82	22.637	29,49	673.299	151
21/12/2021	29,55	29,16	29,16	29,49	13.921	28,87	409.282	111
20/12/2021	29,75	28,31	29,75	28,87	35.585	29,66	1.023.514	203
17/12/2021	29,66	28,79	29,32	29,66	14.444	29,25	423.653	76
16/12/2021	29,29	29,00	29,24	29,25	7.174	29,13	209.491	67
15/12/2021	29,25	28,75	29,00	29,13	6.690	28,95	194.063	56
14/12/2021	29,00	28,60	28,60	28,95	9.745	28,60	281.720	86
13/12/2021	29,20	28,60	29,20	28,60	3.978	28,80	114.612	44
10/12/2021	29,01	28,70	28,81	28,80	3.061	28,74	88.187	27
09/12/2021	29,00	28,70	28,80	28,74	5.039	28,80	145.050	35
08/12/2021	29,34	28,64	28,64	28,80	7.648	29,01	221.315	55
07/12/2021	29,15	28,65	28,65	29,01	14.976	28,36	433.859	104
06/12/2021	28,36	28,04	28,10	28,36	8.628	27,70	243.093	80
03/12/2021	28,09	27,70	28,03	27,70	5.947	27,67	165.962	59
02/12/2021	27,96	27,67	27,78	27,67	7.178	27,74	199.798	79
01/12/2021	28,08	27,60	27,64	27,74	4.727	27,33	131.740	59
30/11/2021	27,80	27,10	27,80	27,33	27.186	28,03	742.244	265
29/11/2021	28,50	27,96	28,50	28,03	10.703	28,29	301.483	111
26/11/2021	29,18	28,22	29,18	28,29	22.179	29,47	628.561	199
25/11/2021	29,47	29,24	29,28	29,47	8.842	29,12	259.603	76
24/11/2021	29,12	28,86	29,00	29,12	11.257	29,00	326.755	73
23/11/2021	29,25	28,80	29,06	29,00	18.450	29,40	537.343	188
22/11/2021	29,56	29,30	29,47	29,40	1.662	29,52	48.910	29
19/11/2021	29,95	29,14	29,95	29,52	35.801	30,02	1.052.012	265
18/11/2021	30,41	29,76	30,38	30,02	8.684	30,22	261.181	88
17/11/2021	30,40	29,82	30,40	30,22	7.797	30,43	234.856	88
16/11/2021	30,70	29,90	29,90	30,43	24.855	29,90	760.908	195
15/11/2021	30,64	29,90	30,64	29,90	5.733	30,35	172.219	61
12/11/2021	30,48	30,17	30,34	30,35	3.745	30,32	113.668	32
11/11/2021	30,39	30,16	30,16	30,32	4.414	30,01	133.775	39
10/11/2021	30,50	30,01	30,32	30,01	7.482	30,15	227.267	54
09/11/2021	30,20	29,89	29,89	30,15	17.151	30,17	515.523	130
08/11/2021	30,19	29,78	30,00	30,17	5.153	30,05	154.315	92
05/11/2021	30,50	29,82	30,50	30,05	3.475	30,31	104.167	40
04/11/2021	30,33	29,96	29,96	30,31	15.427	29,73	466.592	151
03/11/2021	30,54	29,63	30,52	29,73	14.094	30,55	422.236	168
02/11/2021	30,60	30,22	30,22	30,55	7.522	30,36	229.547	55
01/11/2021	30,40	29,93	30,00	30,36	15.327	29,70	461.995	145
29/10/2021	29,85	29,54	29,78	29,70	3.156	29,90	93.733	42
27/10/2021	29,90	29,26	29,30	29,90	30.201	29,40	889.963	132
26/10/2021	29,49	29,14	29,35	29,40	2.255	29,17	66.161	30
25/10/2021	29,95	29,17	29,95	29,17	1.859	29,12	54.285	12
22/10/2021	29,52	29,12	29,26	29,12	8.388	29,29	246.256	86
21/10/2021	29,50	29,20	29,44	29,29	6.736	29,60	197.491	67
20/10/2021	29,66	29,45	29,47	29,60	5.222	29,37	154.391	49
19/10/2021	29,50	29,17	29,25	29,37	4.074	29,32	119.506	55
18/10/2021	29,71	29,30	29,58	29,32	28.788	29,75	849.369	131
15/10/2021	30,03	29,68	30,00	29,75	23.676	30,00	704.097	88
14/10/2021	30,00	29,65	29,65	30,00	10.827	29,65	322.827	80
13/10/2021	29,97	29,30	29,30	29,65	21.299	29,30	633.130	152
12/10/2021	29,39	28,20	28,20	29,30	34.125	28,12	980.250	297
11/10/2021	28,60	28,01	28,60	28,12	11.053	28,60	310.562	93
08/10/2021	28,77	28,05	28,50	28,60	2.892	28,46	82.260	62
07/10/2021	28,89	28,25	28,25	28,46	44.067	28,02	1.250.475	96
06/10/2021	28,19	27,75	28,02	28,02	16.395	28,34	456.538	103
05/10/2021	28,34	28,02	28,03	28,34	13.468	28,10	380.118	87
04/10/2021	28,32	28,09	28,10	28,10	6.408	28,26	180.396	45
01/10/2021	28,44	27,62	27,83	28,26	12.901	28,02	362.827	81
30/09/2021	28,59	28,02	28,59	28,02	3.626	28,22	101.806	66
29/09/2021	28,68	28,14	28,57	28,22	5.326	28,11	150.502	62
28/09/2021	28,77	28,06	28,72	28,11	19.020	29,06	538.414	217
27/09/2021	29,20	28,66	29,08	29,06	5.138	29,08	148.788	87
24/09/2021	29,20	28,87	29,20	29,08	7.823	29,28	226.747	105
23/09/2021	29,51	29,15	29,50	29,28	11.825	29,20	347.010	76
22/09/2021	29,31	29,05	29,28	29,20	2.864	29,37	83.619	37
21/09/2021	29,37	28,80	28,88	29,37	8.311	28,69	240.868	95
20/09/2021	28,80	28,40	28,80	28,69	17.574	29,13	501.668	193
17/09/2021	29,42	29,11	29,40	29,13	25.192	29,17	735.876	105
16/09/2021	29,33	29,07	29,19	29,17	12.897	28,84	376.425	94
15/09/2021	29,00	28,77	28,89	28,84	16.730	28,93	483.455	142
14/09/2021	29,01	28,74	28,74	28,93	13.878	29,00	401.093	135
13/09/2021	29,72	29,00	29,72	29,00	21.102	29,31	616.969	209
10/09/2021	29,53	28,90	29,53	29,31	25.877	29,77	753.041	248
09/09/2021	30,65	29,29	30,00	29,77	47.002	30,69	1.393.222	515
08/09/2021	30,69	29,88	30,15	30,69	19.986	30,30	601.855	174
07/09/2021	30,57	30,27	30,44	30,30	7.686	30,44	233.781	74
06/09/2021	30,80	30,44	30,75	30,44	2.198	30,56	67.373	43
03/09/2021	30,93	30,55	30,55	30,56	5.401	30,55	166.028	70
02/09/2021	30,78	30,55	30,64	30,55	4.893	30,91	150.022	75
01/09/2021	31,05	30,71	31,00	30,91	2.808	30,62	86.795	38
31/08/2021	31,00	30,50	31,00	30,62	17.904	31,48	548.743	173
30/08/2021	31,48	30,89	31,00	31,48	9.704	30,65	303.431	109
27/08/2021	30,75	30,50	30,55	30,65	5.195	30,79	159.193	48
26/08/2021	30,79	30,49	30,60	30,79	8.585	30,61	263.220	60
25/08/2021	30,89	30,61	30,78	30,61	13.404	30,68	412.232	120
24/08/2021	31,24	30,61	31,24	30,68	7.526	31,00	232.046	91
23/08/2021	31,05	30,74	30,80	31,00	2.798	30,66	86.667	40
20/08/2021	30,95	30,60	30,95	30,66	22.702	31,14	699.116	135
19/08/2021	32,00	31,11	32,00	31,14	4.760	31,55	148.568	63
18/08/2021	32,09	31,35	32,09	31,55	4.820	31,79	152.100	58
17/08/2021	31,90	31,62	31,73	31,79	1.911	31,71	60.669	45
16/08/2021	32,00	31,31	32,00	31,71	5.746	31,40	181.610	57
13/08/2021	32,49	31,36	32,49	31,40	6.647	31,42	209.553	79
12/08/2021	32,43	31,30	32,00	31,42	6.660	31,75	212.195	86
11/08/2021	31,84	31,65	31,65	31,75	4.606	31,66	146.164	64
10/08/2021	31,82	31,42	31,44	31,66	2.469	31,44	78.147	44
09/08/2021	32,31	31,20	32,31	31,44	10.819	32,31	340.651	116
06/08/2021	32,80	32,24	32,80	32,31	4.380	32,80	142.277	32
05/08/2021	32,89	32,62	32,62	32,80	3.061	32,80	100.389	47
04/08/2021	32,80	32,30	32,30	32,80	4.878	32,29	159.470	64
03/08/2021	32,45	31,85	31,86	32,29	5.509	31,86	177.364	64
02/08/2021	32,26	31,86	32,26	31,86	5.992	31,98	192.170	51
30/07/2021	31,98	31,76	31,80	31,98	6.132	32,08	195.693	57
29/07/2021	32,13	31,80	31,96	32,08	9.028	31,40	288.804	87
28/07/2021	32,03	31,31	31,31	31,40	9.059	31,64	288.092	107
27/07/2021	31,81	31,27	31,40	31,64	6.899	31,47	217.537	73
26/07/2021	31,50	31,10	31,24	31,47	6.048	31,58	190.085	54
23/07/2021	31,82	31,26	31,26	31,58	7.663	31,26	242.401	53
22/07/2021	31,41	30,84	30,84	31,26	13.027	30,85	406.771	91
21/07/2021	30,99	30,20	30,20	30,85	28.384	30,10	866.072	148
20/07/2021	30,20	29,72	30,10	30,10	17.456	29,58	522.622	104
19/07/2021	30,70	29,58	30,70	29,58	17.243	30,47	517.775	144
16/07/2021	31,06	30,47	31,00	30,47	12.526	30,47	384.991	70
15/07/2021	30,48	30,06	30,17	30,47	17.534	30,13	540.066	161
14/07/2021	30,60	30,31	30,48	30,60	11.245	30,27	342.430	94
13/07/2021	30,27	29,96	30,00	30,27	5.196	29,70	156.458	51
12/07/2021	30,12	29,70	30,06	29,70	9.554	29,88	285.713	64
09/07/2021	30,34	29,88	30,19	29,88	5.644	29,70	170.100	46
08/07/2021	30,75	29,55	30,75	29,70	15.912	30,99	474.658	140
07/07/2021	31,00	30,54	30,60	30,99	11.084	30,63	342.244	58
06/07/2021	30,90	30,63	30,69	30,63	3.483	30,71	107.242	10
05/07/2021	30,73	30,49	30,52	30,71	5.626	30,56	172.571	66
02/07/2021	31,00	30,52	31,00	30,56	2.377	30,55	72.993	19
01/07/2021	30,75	30,30	30,70	30,55	6.526	30,73	199.496	97
30/06/2021	31,00	30,59	30,90	30,73	13.569	30,90	416.646	121
29/06/2021	31,01	30,90	30,99	30,90	4.701	30,99	145.479	51
28/06/2021	31,15	30,89	31,15	30,99	6.509	30,95	201.668	39
25/06/2021	31,10	30,94	30,94	30,95	4.732	31,10	146.688	54
24/06/2021	31,18	31,00	31,05	31,10	7.858	31,05	244.355	68
23/06/2021	31,42	31,05	31,40	31,05	16.457	31,17	513.938	78
22/06/2021	31,32	30,91	31,00	31,17	15.753	30,50	490.993	101
18/06/2021	31,28	30,50	31,07	30,50	20.068	30,75	617.293	101
17/06/2021	31,22	30,70	31,22	30,75	8.340	30,99	256.953	83
16/06/2021	31,00	30,79	31,00	30,99	11.474	30,80	354.492	103
15/06/2021	30,85	30,70	30,82	30,80	5.013	30,94	154.185	39
14/06/2021	30,94	30,44	30,50	30,94	3.371	30,57	103.400	32
11/06/2021	30,78	30,54	30,70	30,57	6.285	30,80	192.238	38
10/06/2021	30,80	30,22	30,42	30,80	8.310	30,40	253.671	75
09/06/2021	30,70	30,40	30,70	30,40	2.548	30,75	77.917	21
08/06/2021	30,80	30,11	30,11	30,75	7.010	30,31	214.711	64
07/06/2021	30,44	30,04	30,04	30,31	3.076	30,04	93.168	27
04/06/2021	30,40	30,04	30,07	30,04	658	30,07	19.842	23
03/06/2021	30,23	29,99	30,23	30,07	1.715	30,41	51.603	32
02/06/2021	30,45	29,96	30,00	30,41	10.495	29,72	317.032	80
01/06/2021	30,00	29,72	30,00	29,72	6.320	29,80	189.068	55
31/05/2021	29,97	29,78	29,97	29,80	239	29,97	7.142	11
28/05/2021	30,02	29,74	29,74	29,97	5.129	29,86	153.421	39
27/05/2021	29,91	29,39	29,50	29,86	6.581	29,30	195.301	45
26/05/2021	29,59	29,30	29,47	29,30	5.589	29,20	165.068	37
25/05/2021	29,49	29,20	29,30	29,20	2.276	29,45	66.704	63
24/05/2021	29,88	29,35	29,88	29,45	2.128	29,60	62.700	27
21/05/2021	29,78	29,47	29,66	29,60	32.262	29,10	954.261	159
20/05/2021	29,56	29,00	29,09	29,10	24.672	28,95	722.031	119
19/05/2021	29,50	28,90	29,50	28,95	9.293	29,29	269.504	80
18/05/2021	29,31	28,99	29,13	29,29	2.790	28,97	81.532	34
17/05/2021	29,34	28,97	29,30	28,97	8.252	29,17	241.231	109
14/05/2021	29,70	29,05	29,46	29,17	25.346	29,39	741.473	101
13/05/2021	29,39	28,76	28,86	29,39	17.952	29,10	519.315	200
12/05/2021	29,59	29,06	29,10	29,10	17.236	29,02	506.119	112
11/05/2021	29,29	28,95	29,24	29,02	11.793	29,45	343.359	102
10/05/2021	29,80	29,35	29,36	29,45	22.152	29,01	654.839	124
07/05/2021	29,23	28,70	28,70	29,01	14.456	28,70	419.761	72
06/05/2021	29,15	28,70	29,05	28,70	22.255	29,05	644.965	114
05/05/2021	29,07	28,85	28,85	29,05	10.337	29,01	300.136	39
29/04/2021	29,18	28,80	29,00	29,01	5.247	29,00	152.340	57
28/04/2021	29,00	28,55	28,82	29,00	2.952	28,58	85.037	50
27/04/2021	28,90	28,55	28,90	28,58	5.619	29,00	160.767	63
26/04/2021	29,21	28,56	29,21	29,00	33.049	29,27	953.267	215
23/04/2021	29,27	28,87	29,20	29,27	5.720	29,20	166.129	50
22/04/2021	29,30	28,50	28,50	29,20	19.561	28,50	570.901	131
21/04/2021	28,88	28,50	28,72	28,50	18.511	28,72	530.516	94
20/04/2021	29,20	28,70	29,09	28,72	17.892	28,86	515.311	86
19/04/2021	29,04	28,74	28,76	28,86	21.776	28,48	630.336	131
16/04/2021	29,02	28,45	28,66	28,48	23.617	28,76	678.025	135
15/04/2021	28,76	28,35	28,40	28,76	11.276	28,36	322.364	93
14/04/2021	28,44	28,00	28,00	28,36	5.668	28,00	160.009	62
13/04/2021	28,46	28,00	28,23	28,00	11.697	27,90	330.317	83
12/04/2021	28,16	27,74	28,16	27,90	21.197	27,88	592.291	128
09/04/2021	28,02	27,65	27,70	27,88	34.946	27,78	973.642	148
08/04/2021	27,78	27,21	27,35	27,78	25.246	27,37	694.687	131
07/04/2021	27,54	27,10	27,45	27,37	10.780	27,00	294.434	130
06/04/2021	27,31	26,81	27,30	27,00	12.215	27,06	330.048	147
01/04/2021	27,38	27,06	27,20	27,06	4.104	27,13	111.524	45
31/03/2021	27,44	27,13	27,32	27,13	4.242	27,63	115.577	43
30/03/2021	27,63	27,00	27,24	27,63	17.983	27,23	491.391	103
29/03/2021	27,30	26,94	26,94	27,23	17.810	26,52	485.012	129
26/03/2021	26,76	26,41	26,41	26,52	12.032	26,21	320.618	101
24/03/2021	26,39	26,08	26,21	26,21	5.032	26,22	132.254	88
23/03/2021	26,60	26,02	26,05	26,22	9.888	26,00	260.359	65
22/03/2021	26,31	25,96	26,29	26,00	34.037	26,29	887.604	184
19/03/2021	26,87	26,29	26,70	26,29	20.293	26,78	540.645	140
18/03/2021	27,41	26,78	27,13	26,78	20.875	27,48	563.310	176
17/03/2021	27,50	27,16	27,49	27,48	3.855	27,49	105.486	50
16/03/2021	27,74	27,36	27,74	27,49	24.680	27,43	679.295	133
12/03/2021	27,44	27,20	27,34	27,43	5.521	27,70	150.958	59
11/03/2021	27,70	27,19	27,63	27,70	7.481	27,55	204.494	80
10/03/2021	27,72	27,45	27,55	27,55	16.817	27,65	462.955	103
09/03/2021	27,66	27,30	27,30	27,65	42.358	27,25	1.167.580	180
08/03/2021	27,37	26,97	27,00	27,25	35.477	27,00	963.921	130
05/03/2021	27,10	26,41	26,41	27,00	19.180	26,53	513.645	91
04/03/2021	26,57	25,95	26,05	26,53	15.796	26,24	416.439	73
03/03/2021	26,49	26,17	26,17	26,24	32.387	26,17	852.133	168
02/03/2021	26,44	26,09	26,40	26,17	29.030	26,36	763.306	133
01/03/2021	26,45	25,97	26,28	26,36	42.954	25,96	1.123.296	189
26/02/2021	26,48	25,80	26,31	25,96	44.983	26,88	1.170.824	302
25/02/2021	26,88	26,28	26,30	26,88	10.713	26,28	285.209	64
24/02/2021	26,75	26,28	26,40	26,28	47.873	26,32	1.269.569	103
23/02/2021	26,76	26,32	26,69	26,32	7.548	26,28	200.705	66
22/02/2021	26,49	26,18	26,49	26,28	6.459	26,60	170.056	73
19/02/2021	27,15	26,58	27,00	26,60	10.386	26,71	278.961	67
18/02/2021	27,16	26,69	27,09	26,71	7.416	26,71	199.130	95
17/02/2021	27,10	26,71	26,90	26,71	9.190	27,20	246.467	81
16/02/2021	27,50	27,20	27,50	27,20	17.987	27,34	491.455	74
15/02/2021	27,34	26,80	27,03	27,34	18.559	27,03	503.001	99
12/02/2021	27,15	26,78	26,92	27,03	7.293	26,92	196.565	67
11/02/2021	27,28	26,56	26,70	26,92	43.471	25,71	1.173.901	302
10/02/2021	26,15	25,61	25,61	25,71	6.998	25,61	181.396	59
09/02/2021	26,29	25,61	26,29	25,61	12.283	26,29	319.038	79
08/02/2021	26,29	25,64	25,98	26,29	22.300	25,50	579.197	133
05/02/2021	25,60	25,22	25,23	25,50	8.236	25,20	209.839	36
04/02/2021	25,30	24,99	24,99	25,20	7.935	24,82	199.351	34
03/02/2021	25,31	24,82	25,30	24,82	11.254	24,96	281.860	68
02/02/2021	25,47	24,96	25,09	24,96	13.406	24,50	338.890	93
01/02/2021	24,89	24,18	24,18	24,50	15.787	24,18	388.746	80
29/01/2021	24,60	24,18	24,60	24,18	12.994	24,72	316.666	95
28/01/2021	24,84	24,15	24,44	24,72	12.929	24,70	315.749	102
27/01/2021	25,41	24,20	25,23	24,70	33.688	25,22	832.280	183
26/01/2021	25,40	25,15	25,27	25,22	4.888	25,00	123.420	34
25/01/2021	25,43	24,70	25,41	25,00	28.720	25,60	721.946	158
22/01/2021	25,68	25,40	25,68	25,60	13.970	25,75	356.237	108
21/01/2021	26,30	25,75	26,30	25,75	6.408	25,94	165.959	88
20/01/2021	25,98	25,74	25,85	25,94	6.317	26,03	163.549	59
19/01/2021	26,13	25,89	26,00	26,03	7.230	26,01	188.132	65
18/01/2021	26,29	25,67	25,67	26,01	8.901	25,98	232.563	65
15/01/2021	25,98	25,75	25,98	25,98	19.719	26,20	509.564	109
14/01/2021	26,35	26,02	26,35	26,20	15.051	26,02	394.310	89
13/01/2021	26,33	26,01	26,16	26,02	4.928	26,28	129.069	60
12/01/2021	26,37	26,03	26,16	26,28	5.806	26,11	152.528	52
11/01/2021	26,89	26,11	26,89	26,11	11.832	26,89	312.207	104
08/01/2021	27,27	26,59	26,66	26,89	18.045	26,25	484.394	129
07/01/2021	26,78	26,25	26,68	26,25	8.419	26,26	224.386	73
05/01/2021	26,82	26,25	26,82	26,26	14.727	26,82	388.551	96
04/01/2021	26,82	26,42	26,42	26,82	39.439	26,42	1.054.415	188
31/12/2020	26,54	26,06	26,30	26,42	11.653	26,61	306.628	73
30/12/2020	26,89	26,61	26,70	26,61	8.510	26,83	227.409	63
29/12/2020	26,85	26,36	26,36	26,83	27.624	26,36	735.596	129
28/12/2020	26,70	26,02	26,70	26,36	21.437	26,40	564.642	164
23/12/2020	26,56	25,46	25,46	26,40	20.936	25,46	548.706	114
22/12/2020	25,80	25,42	25,61	25,46	18.726	25,27	479.189	90
21/12/2020	26,60	24,81	26,60	25,27	59.537	26,60	1.507.911	265
18/12/2020	26,60	25,91	25,91	26,60	82.437	25,98	2.169.176	217
17/12/2020	26,35	25,78	26,00	25,98	26.546	25,70	687.073	95
16/12/2020	26,19	25,70	26,00	25,70	38.077	25,50	990.571	188
15/12/2020	25,79	25,41	25,50	25,50	16.397	25,64	418.237	104
14/12/2020	25,89	25,42	25,42	25,64	33.249	25,11	855.134	193
11/12/2020	25,21	24,90	25,20	25,11	23.741	25,59	595.236	142
10/12/2020	25,59	25,26	25,28	25,59	32.137	25,37	818.554	182
09/12/2020	25,52	25,32	25,52	25,37	51.148	25,13	1.300.790	196
08/12/2020	25,40	25,08	25,40	25,13	10.558	25,14	266.357	102
07/12/2020	25,73	25,00	25,73	25,14	35.822	25,73	902.581	229
04/12/2020	25,80	25,00	25,00	25,73	117.876	24,94	3.014.687	456
03/12/2020	24,97	24,55	24,55	24,94	27.206	24,52	676.584	160
02/12/2020	24,80	24,10	24,10	24,52	34.699	24,10	853.619	235
01/12/2020	24,47	24,00	24,38	24,10	173.200	23,82	4.196.912	516
30/11/2020	24,38	23,82	24,38	23,82	20.043	24,38	482.253	154
27/11/2020	24,45	24,12	24,43	24,38	39.835	24,43	965.000	266
26/11/2020	24,64	24,30	24,58	24,43	54.549	24,58	1.337.220	223
25/11/2020	25,12	24,50	24,90	24,58	14.118	24,90	347.827	118
24/11/2020	25,18	24,83	25,00	24,90	23.521	24,72	588.529	116
23/11/2020	25,21	24,64	25,21	24,72	9.529	24,99	237.398	87
20/11/2020	25,39	24,80	24,99	24,99	27.802	25,00	698.039	126
19/11/2020	25,15	24,80	25,15	25,00	19.869	25,47	496.334	105
18/11/2020	25,65	25,09	25,48	25,47	15.306	25,55	390.144	109
17/11/2020	25,56	24,80	25,26	25,55	43.653	25,55	1.102.932	221
16/11/2020	25,75	24,75	24,75	25,55	51.033	24,47	1.294.443	223
13/11/2020	24,72	24,47	24,49	24,47	15.623	24,50	383.731	88
12/11/2020	25,00	24,23	24,29	24,50	34.426	24,29	851.435	199
11/11/2020	24,30	23,87	24,00	24,29	29.209	23,71	704.608	187
10/11/2020	24,10	23,40	23,56	23,71	124.258	23,56	2.971.591	477
09/11/2020	23,99	19,92	19,92	23,56	103.055	19,92	2.344.638	547
06/11/2020	20,27	19,90	20,27	19,92	32.597	20,36	651.026	166
05/11/2020	20,40	20,15	20,15	20,36	5.392	20,15	109.003	54
04/11/2020	20,38	19,68	20,00	20,15	13.958	19,90	281.320	88
03/11/2020	20,00	19,63	19,83	19,90	21.118	19,75	418.358	97
02/11/2020	19,75	19,02	19,60	19,75	25.654	19,60	502.395	148
30/10/2020	20,20	19,35	20,20	19,60	40.191	19,80	787.712	172
29/10/2020	20,85	19,45	20,85	19,80	38.121	20,85	756.799	310
27/10/2020	21,65	20,85	21,65	20,85	46.585	21,70	985.689	206
26/10/2020	22,00	21,55	21,71	21,70	22.126	21,74	481.861	135
23/10/2020	21,86	21,44	21,58	21,74	14.013	21,33	304.474	101
22/10/2020	21,62	21,11	21,20	21,33	43.207	21,38	925.151	261
21/10/2020	21,42	21,18	21,26	21,38	11.339	21,54	241.580	49
20/10/2020	21,66	21,15	21,26	21,54	18.221	21,32	391.191	118
19/10/2020	21,51	21,22	21,50	21,32	14.342	21,29	306.556	79
16/10/2020	21,42	21,14	21,17	21,29	28.105	21,03	598.504	106
15/10/2020	21,29	20,82	21,09	21,03	48.022	21,40	1.007.525	193
14/10/2020	21,40	21,20	21,23	21,40	4.636	21,34	98.650	79
13/10/2020	21,55	21,27	21,45	21,34	12.619	21,60	270.302	82
12/10/2020	21,62	21,42	21,55	21,60	25.773	21,55	555.469	198
09/10/2020	21,73	21,42	21,50	21,55	10.018	21,50	215.852	56
08/10/2020	21,94	21,50	21,56	21,50	18.350	21,56	398.637	140
07/10/2020	21,88	21,50	21,88	21,56	13.144	21,65	283.551	71
06/10/2020	21,70	21,35	21,69	21,65	21.428	21,84	462.009	102
05/10/2020	21,93	21,63	21,73	21,84	11.822	21,57	257.618	116
02/10/2020	21,60	21,33	21,41	21,57	6.354	21,71	136.333	66
01/10/2020	21,82	21,56	21,69	21,71	40.462	21,30	878.254	210
30/09/2020	21,30	20,93	21,20	21,30	30.540	21,34	641.521	159
29/09/2020	21,40	21,21	21,40	21,34	12.074	21,69	257.170	105
28/09/2020	21,77	21,41	21,44	21,69	15.775	21,06	340.445	119
25/09/2020	21,75	20,94	21,75	21,06	30.119	21,75	635.836	245
24/09/2020	21,75	21,05	21,06	21,75	19.194	21,60	411.405	116
23/09/2020	21,90	21,17	21,17	21,60	29.991	21,17	648.705	151
22/09/2020	21,35	20,80	20,94	21,17	36.565	20,94	774.345	245
21/09/2020	22,10	20,94	22,10	20,94	89.757	22,21	1.902.489	603
18/09/2020	22,46	22,10	22,45	22,21	42.202	22,69	938.624	322
17/09/2020	22,94	22,59	22,59	22,69	27.787	22,60	631.997	114
16/09/2020	22,70	22,40	22,52	22,60	9.967	22,56	225.415	57
15/09/2020	22,72	22,40	22,48	22,56	29.565	22,80	666.591	170
14/09/2020	22,80	22,45	22,45	22,80	60.341	22,45	1.368.212	221
11/09/2020	22,63	22,44	22,60	22,45	7.499	22,55	168.631	69
10/09/2020	22,85	22,55	22,70	22,55	12.183	22,75	277.398	80
09/09/2020	22,86	22,59	22,69	22,75	6.196	22,63	140.838	39
08/09/2020	22,84	22,50	22,75	22,63	12.486	22,75	281.784	123
07/09/2020	22,96	22,65	22,75	22,75	8.483	22,66	193.715	84
04/09/2020	22,90	22,52	22,52	22,66	13.525	23,12	306.158	127
03/09/2020	23,20	22,69	22,69	23,12	30.803	22,40	708.150	210
02/09/2020	22,75	22,35	22,60	22,40	27.404	22,20	619.404	221
01/09/2020	22,35	22,01	22,35	22,20	18.943	22,33	419.405	151
31/08/2020	22,65	22,33	22,60	22,33	8.103	22,35	181.959	58
28/08/2020	22,45	22,20	22,22	22,35	9.488	22,46	212.139	45
27/08/2020	22,58	22,18	22,57	22,46	11.029	22,28	246.363	68
26/08/2020	22,57	21,96	22,26	22,28	24.399	22,26	543.862	184
25/08/2020	22,69	22,26	22,68	22,26	19.412	23,10	435.439	154
24/08/2020	23,10	22,20	23,00	23,10	18.709	22,51	421.675	152
21/08/2020	22,84	22,40	22,80	22,51	22.344	22,71	504.664	169
20/08/2020	23,20	22,71	23,20	22,71	12.345	23,22	281.553	153
19/08/2020	23,60	23,15	23,60	23,22	5.761	23,52	133.991	75
18/08/2020	23,64	23,32	23,40	23,52	8.181	23,44	192.248	87
17/08/2020	23,59	23,10	23,10	23,44	6.771	23,30	157.870	62
14/08/2020	23,39	22,97	23,36	23,30	9.475	23,45	219.036	106
13/08/2020	23,70	23,45	23,68	23,45	24.918	23,58	587.676	85
12/08/2020	23,73	23,41	23,71	23,58	12.628	23,88	297.377	89
11/08/2020	24,15	23,16	23,16	23,88	35.278	23,16	843.162	206
10/08/2020	23,37	22,95	23,20	23,16	10.722	23,49	248.718	122
07/08/2020	23,75	23,31	23,70	23,49	16.873	24,06	395.870	122
06/08/2020	24,12	23,58	23,96	24,06	15.611	23,84	372.569	103
05/08/2020	24,05	23,20	23,20	23,84	72.085	22,56	1.704.658	355
04/08/2020	22,60	22,19	22,30	22,56	20.050	22,15	449.434	74
03/08/2020	22,33	22,04	22,09	22,15	14.647	22,64	324.130	102
31/07/2020	22,66	22,35	22,57	22,64	15.495	22,46	348.965	80
30/07/2020	22,65	22,40	22,65	22,46	19.257	22,53	432.741	105
29/07/2020	22,66	22,50	22,56	22,53	10.206	22,75	230.644	74
28/07/2020	22,75	22,22	22,60	22,75	11.224	22,23	252.615	88
27/07/2020	22,40	22,20	22,36	22,23	8.365	22,34	186.566	63
24/07/2020	22,59	22,25	22,30	22,34	10.577	22,80	236.342	90
23/07/2020	23,16	22,55	22,88	22,80	19.033	22,56	434.611	140
22/07/2020	22,80	22,40	22,64	22,56	11.900	23,08	268.509	128
21/07/2020	23,12	22,80	23,00	23,08	55.185	22,70	1.270.816	219
20/07/2020	22,75	22,33	22,75	22,70	15.150	22,86	341.486	65
17/07/2020	23,35	22,86	23,10	22,86	26.345	22,75	607.985	141
16/07/2020	22,93	22,64	22,90	22,75	16.014	23,28	364.971	132
15/07/2020	23,33	22,46	22,65	23,28	51.020	22,23	1.173.515	205
14/07/2020	22,50	22,16	22,50	22,23	21.573	22,85	480.998	131
13/07/2020	23,05	22,72	22,95	22,85	22.533	22,45	516.612	90
10/07/2020	22,85	22,40	22,50	22,45	12.567	22,54	284.293	96
09/07/2020	22,88	22,45	22,68	22,54	11.221	22,75	253.932	77
08/07/2020	23,03	22,24	22,24	22,75	78.025	22,07	1.771.796	314
07/07/2020	22,07	21,45	21,98	22,07	17.428	21,74	380.904	124
06/07/2020	22,40	21,60	22,40	21,74	32.215	21,90	705.260	182
03/07/2020	22,24	21,88	22,19	21,90	26.482	22,32	583.189	176
02/07/2020	22,34	21,85	22,02	22,32	35.636	22,30	790.308	166
01/07/2020	22,47	21,80	22,04	22,30	28.663	22,40	633.414	228
30/06/2020	22,44	22,04	22,40	22,40	30.219	22,37	670.709	152
29/06/2020	22,85	22,05	22,85	22,37	21.098	22,81	471.017	146
26/06/2020	23,19	22,75	22,90	22,81	11.199	22,50	256.352	97
25/06/2020	22,95	22,30	22,95	22,50	27.459	23,27	618.134	196
24/06/2020	23,40	22,90	23,35	23,27	11.247	23,60	260.959	119
23/06/2020	23,64	23,35	23,48	23,60	17.901	22,96	421.553	86
22/06/2020	23,28	22,87	23,26	22,96	22.855	23,15	525.506	116
19/06/2020	23,65	22,95	23,30	23,15	236.664	23,36	5.523.823	463
18/06/2020	23,77	22,95	23,41	23,36	29.300	23,63	682.225	175
17/06/2020	24,05	23,50	24,05	23,63	46.905	24,14	1.111.988	201
16/06/2020	24,28	23,28	23,36	24,14	51.548	22,68	1.230.798	282
15/06/2020	22,77	22,18	22,28	22,68	11.384	23,00	256.710	98
12/06/2020	23,10	22,24	22,30	23,00	41.202	22,55	936.944	174
11/06/2020	23,13	22,55	23,12	22,55	58.485	23,81	1.343.492	318
10/06/2020	24,50	23,52	24,00	23,81	75.017	23,70	1.804.712	362
09/06/2020	24,41	23,70	24,30	23,70	53.532	24,16	1.286.003	211
05/06/2020	24,38	23,65	23,65	24,16	52.432	23,42	1.260.172	256
04/06/2020	23,75	23,23	23,75	23,42	39.594	23,85	932.744	227
03/06/2020	23,94	23,60	23,60	23,85	44.915	23,52	1.069.290	219
02/06/2020	24,00	23,30	23,50	23,52	126.082	22,76	2.994.855	552
01/06/2020	23,32	22,58	23,12	22,76	56.204	23,12	1.289.971	254
29/05/2020	23,30	22,72	22,84	23,12	41.163	23,40	948.605	181
28/05/2020	23,50	22,38	22,38	23,40	105.733	22,11	2.425.248	439
27/05/2020	22,18	21,48	21,61	22,11	77.982	21,66	1.715.083	338
26/05/2020	21,97	21,56	21,97	21,66	60.419	21,97	1.310.939	290
25/05/2020	21,99	20,90	20,92	21,97	60.577	20,92	1.310.455	312
22/05/2020	21,18	20,40	20,55	20,92	24.009	20,80	500.706	121
21/05/2020	21,04	20,52	20,90	20,80	64.441	21,00	1.334.096	222
20/05/2020	21,22	20,33	20,60	21,00	118.812	20,62	2.471.466	382
19/05/2020	21,42	20,55	21,41	20,62	64.283	21,36	1.352.615	376
18/05/2020	21,45	20,80	20,98	21,36	72.476	20,65	1.528.826	291
15/05/2020	20,68	20,29	20,68	20,65	66.229	20,21	1.356.419	263
14/05/2020	20,80	20,21	20,80	20,21	194.554	21,24	3.982.442	741
13/05/2020	21,24	20,65	20,76	21,24	92.946	21,29	1.947.491	309
12/05/2020	21,51	20,80	21,26	21,29	59.597	21,23	1.261.597	227
11/05/2020	22,03	21,20	22,03	21,23	51.632	21,71	1.111.678	232
08/05/2020	21,98	21,55	21,98	21,71	18.539	21,78	403.690	149
07/05/2020	22,42	21,41	22,18	21,78	104.126	22,30	2.269.822	447
06/05/2020	22,68	22,04	22,40	22,30	162.095	22,40	3.621.362	439
05/05/2020	22,71	22,40	22,63	22,40	22.761	22,24	512.186	114
04/05/2020	22,82	21,99	22,50	22,24	54.403	23,27	1.214.087	232
30/04/2020	24,10	23,16	23,90	23,27	35.073	23,74	830.076	192
29/04/2020	24,00	23,23	23,74	23,74	43.298	23,82	1.026.671	182
28/04/2020	24,29	22,91	23,01	23,82	83.078	23,00	1.968.968	322
27/04/2020	23,21	22,41	22,41	23,00	27.553	22,01	634.958	196
24/04/2020	22,50	21,81	21,95	22,01	19.651	22,10	435.913	116
23/04/2020	22,41	21,90	22,29	22,10	37.159	21,98	826.213	144
22/04/2020	22,25	21,50	21,50	21,98	36.035	21,65	788.814	147
21/04/2020	22,37	21,60	21,89	21,65	71.151	21,84	1.556.195	269
16/04/2020	22,50	21,84	22,25	21,84	51.404	22,00	1.136.115	215
15/04/2020	23,00	21,92	23,00	22,00	107.889	23,00	2.401.796	437
14/04/2020	23,28	22,15	22,15	23,00	82.710	22,15	1.909.181	316
09/04/2020	22,60	21,87	22,43	22,15	164.876	21,50	3.658.858	664
08/04/2020	22,80	21,50	22,80	21,50	146.079	22,80	3.201.459	759
07/04/2020	22,83	21,94	21,98	22,80	111.997	21,20	2.500.741	528
06/04/2020	21,20	19,81	19,86	21,20	86.412	19,26	1.768.102	386
03/04/2020	19,76	19,16	19,16	19,26	64.158	19,02	1.251.007	314
02/04/2020	19,64	19,02	19,33	19,02	41.869	19,30	810.558	203
01/04/2020	19,50	18,66	18,66	19,30	73.472	19,18	1.411.159	283
31/03/2020	19,41	18,83	18,95	19,18	115.866	18,00	2.211.355	546
30/03/2020	18,40	17,24	18,00	18,00	122.295	18,01	2.157.317	676
27/03/2020	19,20	18,01	19,20	18,01	51.696	19,20	960.292	393
26/03/2020	19,74	19,00	19,70	19,20	55.847	19,65	1.081.970	360
24/03/2020	19,98	18,40	18,64	19,65	157.666	18,00	3.022.435	690
23/03/2020	19,60	17,88	19,60	18,00	47.232	19,60	864.194	298
20/03/2020	20,01	18,89	18,89	19,60	193.791	18,38	3.769.753	613
19/03/2020	18,38	16,99	16,99	18,38	128.634	16,99	2.273.978	713
18/03/2020	17,05	15,42	15,79	16,99	121.031	16,99	1.938.219	864
17/03/2020	17,55	15,39	17,55	16,99	291.606	17,47	4.689.291	1.539
16/03/2020	20,50	16,63	20,50	17,47	79.315	21,03	1.371.136	576
13/03/2020	21,77	19,75	19,84	21,03	98.162	19,84	2.063.296	361
12/03/2020	21,42	19,50	21,04	19,84	252.187	23,36	5.117.810	770
11/03/2020	24,99	23,25	24,86	23,36	98.027	25,02	2.340.483	425
10/03/2020	26,01	25,00	25,67	25,02	123.162	25,67	3.140.028	478
09/03/2020	27,20	25,67	26,43	25,67	89.422	28,18	2.327.315	433
06/03/2020	28,90	28,18	28,90	28,18	50.244	29,04	1.431.690	269
05/03/2020	29,92	29,03	29,81	29,04	29.903	29,81	877.879	155
04/03/2020	30,08	29,47	29,90	29,81	34.186	29,67	1.017.795	138
03/03/2020	29,75	29,23	29,66	29,67	45.405	28,40	1.336.674	228
28/02/2020	30,10	28,40	30,10	28,40	130.914	30,66	3.833.664	552
27/02/2020	31,55	30,62	31,00	30,66	65.208	31,35	2.010.755	224
26/02/2020	31,50	30,70	31,50	31,35	59.749	31,50	1.858.651	220
25/02/2020	32,91	31,50	32,89	31,50	44.006	32,55	1.417.750	181
24/02/2020	32,91	32,18	32,91	32,55	54.084	33,42	1.748.654	293
21/02/2020	33,59	33,20	33,59	33,42	79.851	33,59	2.655.427	147
20/02/2020	34,05	33,44	34,02	33,59	60.391	34,20	2.031.304	224
19/02/2020	34,39	34,00	34,00	34,20	9.874	34,15	338.350	85
18/02/2020	34,33	34,00	34,00	34,15	4.340	34,20	148.325	37
17/02/2020	34,40	33,97	34,20	34,20	7.132	34,24	243.796	89
14/02/2020	34,65	34,03	34,63	34,24	18.865	34,10	648.786	112
13/02/2020	34,88	33,77	34,16	34,10	73.901	33,21	2.538.913	465
12/02/2020	33,50	33,21	33,40	33,21	6.684	33,24	222.785	50
11/02/2020	33,55	32,92	33,01	33,24	10.889	33,01	361.409	74
10/02/2020	33,04	32,70	32,90	33,01	14.701	32,91	483.413	111
07/02/2020	33,53	32,91	33,33	32,91	17.519	33,36	583.208	141
06/02/2020	33,56	33,25	33,50	33,36	15.276	33,27	510.700	69
05/02/2020	33,56	33,15	33,15	33,27	5.255	33,20	175.491	66
04/02/2020	33,30	33,04	33,07	33,20	17.593	32,96	583.923	75
03/02/2020	33,03	32,83	33,00	32,96	36.820	33,15	1.213.168	134
31/01/2020	33,26	32,97	33,13	33,15	28.730	33,08	950.098	119
30/01/2020	33,14	32,75	32,86	33,08	27.619	32,83	910.055	179
29/01/2020	33,00	32,75	33,00	32,83	4.355	32,96	143.283	32
28/01/2020	32,96	32,63	32,69	32,96	24.584	32,69	807.937	139
27/01/2020	33,00	32,65	33,00	32,69	9.493	32,97	310.731	73
24/01/2020	33,19	32,95	33,00	32,97	22.969	32,69	760.123	172
23/01/2020	32,69	32,46	32,50	32,69	8.785	32,54	286.308	70
22/01/2020	32,64	32,37	32,61	32,54	9.965	32,70	323.956	115
21/01/2020	32,70	32,24	32,45	32,70	36.257	32,70	1.179.534	155
20/01/2020	32,70	32,04	32,35	32,70	30.517	32,47	990.342	120
17/01/2020	32,49	32,25	32,37	32,47	62.675	32,24	2.026.560	133
16/01/2020	32,48	31,92	32,28	32,24	51.941	32,20	1.678.045	226
15/01/2020	32,28	31,57	31,66	32,20	52.315	31,55	1.674.898	244
14/01/2020	31,72	30,79	30,83	31,55	43.622	30,75	1.372.782	216
13/01/2020	31,28	30,75	31,20	30,75	12.522	31,42	388.785	106
10/01/2020	31,50	31,00	31,00	31,42	37.537	30,82	1.175.912	172
09/01/2020	31,18	30,79	31,16	30,82	28.786	30,90	890.440	105
08/01/2020	30,90	30,50	30,68	30,90	26.682	30,68	818.674	162
07/01/2020	31,00	30,46	30,46	30,68	20.490	30,46	630.680	156
03/01/2020	30,50	30,25	30,30	30,46	27.157	30,30	825.052	112
02/01/2020	30,59	30,22	30,50	30,30	25.445	30,17	773.314	160
31/12/2019	30,30	29,85	30,05	30,17	24.533	30,38	739.348	92
30/12/2019	30,38	30,05	30,30	30,38	35.269	30,30	1.067.339	119
27/12/2019	30,53	30,12	30,18	30,30	31.531	30,18	956.929	155
23/12/2019	30,20	29,56	29,56	30,18	26.101	29,57	784.184	145
20/12/2019	29,80	29,38	29,75	29,57	128.191	29,77	3.781.857	216
19/12/2019	30,19	29,69	30,15	29,77	54.789	30,20	1.637.404	143
18/12/2019	30,20	29,76	29,77	30,20	60.864	29,50	1.824.269	166
17/12/2019	29,92	29,40	29,92	29,50	45.491	29,75	1.347.351	162
16/12/2019	30,10	29,75	29,86	29,75	66.937	29,38	2.005.154	263
13/12/2019	29,90	28,90	29,31	29,38	99.568	29,41	2.934.693	286
12/12/2019	29,70	29,16	29,61	29,41	20.305	29,56	597.395	88
11/12/2019	29,56	29,18	29,40	29,56	22.702	29,39	666.409	91
10/12/2019	29,53	29,15	29,45	29,39	26.734	29,53	784.558	86
09/12/2019	29,60	29,42	29,46	29,53	41.518	29,45	1.224.735	134
06/12/2019	29,50	29,25	29,35	29,45	12.057	29,35	355.049	67
05/12/2019	29,50	29,19	29,50	29,35	28.987	29,39	850.480	86
04/12/2019	29,52	29,18	29,30	29,39	18.702	29,36	549.147	89
03/12/2019	29,85	29,28	29,77	29,36	19.064	29,70	561.944	125
02/12/2019	30,30	29,70	30,14	29,70	14.347	30,26	429.174	191
29/11/2019	30,27	30,06	30,06	30,26	43.440	30,20	1.310.867	199
28/11/2019	30,60	30,12	30,40	30,20	51.998	30,28	1.580.033	299
27/11/2019	30,60	30,00	30,00	30,28	83.599	29,78	2.535.575	413
26/11/2019	29,88	29,53	29,69	29,78	46.895	29,59	1.392.629	212
25/11/2019	29,68	28,91	28,93	29,59	77.064	28,91	2.267.931	450
22/11/2019	29,05	28,48	28,48	28,91	82.278	28,24	2.369.591	354
21/11/2019	28,30	27,75	27,86	28,24	65.245	28,00	1.835.139	258
20/11/2019	28,40	27,90	28,40	28,00	119.068	28,49	3.346.478	554
19/11/2019	28,95	28,32	28,70	28,49	65.800	28,68	1.878.160	311
18/11/2019	29,06	28,68	29,00	28,68	89.293	29,08	2.578.621	410
15/11/2019	30,00	28,90	30,00	29,08	184.703	30,28	5.392.764	540
14/11/2019	30,45	29,00	29,10	30,28	102.479	28,93	3.067.096	553
13/11/2019	29,83	28,10	28,10	28,93	309.948	27,53	8.977.981	1.285
12/11/2019	27,58	27,32	27,49	27,53	42.359	27,29	1.161.633	228
11/11/2019	27,55	27,17	27,50	27,29	28.906	27,48	789.582	171
08/11/2019	27,70	27,43	27,60	27,48	37.742	27,51	1.040.283	162
07/11/2019	27,65	27,39	27,40	27,51	32.248	27,40	887.572	168
06/11/2019	27,40	27,10	27,20	27,40	61.951	27,40	1.686.001	229
05/11/2019	27,40	27,05	27,30	27,40	49.366	27,30	1.344.052	197
04/11/2019	27,50	27,15	27,36	27,30	30.923	27,46	845.393	145
01/11/2019	27,74	27,31	27,74	27,46	53.445	27,69	1.469.272	216
31/10/2019	27,69	27,26	27,39	27,69	36.281	27,37	999.092	251
30/10/2019	27,54	27,02	27,11	27,37	51.417	27,10	1.401.060	272
29/10/2019	27,79	26,98	27,79	27,10	131.057	27,68	3.569.069	566
25/10/2019	28,24	27,67	27,92	27,68	60.831	28,06	1.689.278	328
24/10/2019	28,12	27,70	27,93	28,06	30.514	27,93	850.369	228
23/10/2019	28,49	27,92	28,49	27,93	47.614	28,49	1.334.005	287
22/10/2019	28,80	28,00	28,20	28,49	13.627	28,20	387.312	120
21/10/2019	28,46	28,08	28,38	28,20	29.030	28,38	820.036	203
18/10/2019	28,38	27,80	27,89	28,38	72.030	28,13	2.023.991	284
17/10/2019	28,56	27,93	28,51	28,13	68.090	28,62	1.925.537	422
16/10/2019	29,18	28,55	28,98	28,62	34.850	28,77	1.005.234	186
15/10/2019	29,01	28,49	29,00	28,77	51.834	29,03	1.491.309	231
14/10/2019	29,10	28,67	28,94	29,03	13.830	28,88	399.433	56
11/10/2019	28,88	28,34	28,55	28,88	17.640	28,52	504.160	94
10/10/2019	28,60	28,26	28,60	28,52	40.253	28,71	1.143.214	184
09/10/2019	29,00	28,60	28,62	28,71	26.353	28,78	760.000	92
08/10/2019	29,06	28,44	28,87	28,78	24.459	28,87	699.849	122
07/10/2019	29,10	28,57	29,07	28,87	18.604	29,13	537.348	96
04/10/2019	29,21	28,72	28,80	29,13	44.533	28,76	1.292.261	244
03/10/2019	29,16	28,34	29,16	28,76	57.293	29,16	1.640.094	205
02/10/2019	29,55	28,73	29,55	29,16	53.876	29,71	1.565.135	259
01/10/2019	30,14	29,59	30,14	29,71	5.953	29,87	177.315	98
30/09/2019	30,00	29,53	29,87	29,87	41.935	30,10	1.249.136	173
27/09/2019	30,21	29,66	30,00	30,10	32.121	29,68	964.867	148
26/09/2019	29,91	29,45	29,50	29,68	12.116	29,40	359.731	122
25/09/2019	29,64	29,20	29,64	29,40	34.374	29,70	1.012.926	162
24/09/2019	29,70	29,40	29,60	29,70	23.449	29,60	693.345	113
23/09/2019	29,90	29,55	29,90	29,60	16.143	29,94	479.256	83
20/09/2019	30,46	29,69	30,46	29,94	100.696	30,31	2.996.477	169
19/09/2019	30,60	30,19	30,30	30,31	13.322	30,15	405.210	68
18/09/2019	30,34	29,72	29,87	30,15	42.785	29,51	1.291.152	227
17/09/2019	30,15	29,51	29,90	29,51	51.002	29,62	1.516.017	243
16/09/2019	29,89	28,96	29,70	29,62	61.395	29,39	1.807.108	269
13/09/2019	30,00	29,22	29,90	29,39	41.633	30,04	1.226.544	227
12/09/2019	30,40	29,85	30,37	30,04	20.421	30,13	617.083	101
11/09/2019	30,30	29,80	29,97	30,13	31.014	29,83	934.028	151
10/09/2019	30,50	29,79	30,50	29,83	20.182	30,55	605.306	132
09/09/2019	31,15	30,52	31,15	30,55	16.581	31,34	510.166	118
06/09/2019	31,64	31,33	31,60	31,34	6.656	31,50	209.395	40
05/09/2019	31,60	31,22	31,39	31,50	20.769	31,02	653.028	134
04/09/2019	31,36	30,94	31,00	31,02	24.440	30,83	760.009	178
03/09/2019	30,83	30,20	30,20	30,83	15.271	30,20	467.400	107
02/09/2019	30,50	30,20	30,40	30,20	6.908	30,44	209.659	77
30/08/2019	30,62	30,00	30,30	30,44	29.975	30,05	910.196	180
29/08/2019	30,36	29,65	29,74	30,05	61.322	29,94	1.843.487	243
28/08/2019	29,94	29,53	29,53	29,94	33.094	29,97	986.901	158
27/08/2019	29,97	29,00	29,30	29,97	43.162	29,54	1.276.846	222
26/08/2019	29,62	29,33	29,40	29,54	10.898	29,64	321.510	90
23/08/2019	29,83	29,40	29,82	29,64	17.923	29,88	531.927	103
22/08/2019	29,99	29,50	29,99	29,88	13.673	29,84	407.364	93
21/08/2019	30,10	29,66	29,70	29,84	17.330	29,77	517.938	96
20/08/2019	29,93	29,60	29,93	29,77	15.785	29,93	468.964	67
19/08/2019	30,00	29,68	30,00	29,93	31.473	29,57	938.688	109
16/08/2019	29,90	29,44	29,52	29,57	59.527	29,52	1.764.512	204
14/08/2019	30,38	29,50	29,85	29,52	24.323	30,14	723.845	203
13/08/2019	30,54	29,70	30,00	30,14	60.799	30,19	1.824.262	222
12/08/2019	30,30	29,35	29,90	30,19	39.401	29,90	1.173.478	200
09/08/2019	30,46	29,70	30,20	29,90	35.386	30,20	1.061.298	168
08/08/2019	30,39	29,15	30,14	30,20	82.744	30,31	2.464.298	460
07/08/2019	30,65	30,25	30,52	30,31	24.285	30,29	740.011	133
06/08/2019	30,51	29,94	29,94	30,29	42.108	30,11	1.275.783	223
05/08/2019	30,82	30,11	30,80	30,11	43.640	31,14	1.328.155	232
02/08/2019	31,42	31,08	31,10	31,14	16.736	31,60	523.293	76
01/08/2019	31,60	31,22	31,22	31,60	10.581	31,30	332.705	66
31/07/2019	31,45	31,15	31,45	31,30	33.064	31,63	1.033.720	162
30/07/2019	31,79	31,34	31,61	31,63	26.365	31,62	832.248	119
29/07/2019	31,95	31,54	31,54	31,62	20.174	31,54	629.077	71
26/07/2019	31,64	31,05	31,10	31,54	15.444	31,38	485.828	76
25/07/2019	31,66	30,82	31,07	31,38	48.291	30,85	1.513.072	262
24/07/2019	31,09	30,61	31,09	30,85	37.708	31,09	1.161.623	157
23/07/2019	31,14	30,52	30,80	31,09	18.707	30,50	577.800	103
22/07/2019	30,67	30,25	30,44	30,50	21.713	30,44	662.959	80
19/07/2019	30,90	30,00	30,70	30,44	92.748	30,64	2.821.772	223
18/07/2019	30,70	30,17	30,30	30,64	35.511	30,72	1.083.288	148
17/07/2019	30,72	30,05	30,24	30,72	58.191	30,00	1.778.291	215
16/07/2019	30,22	29,71	30,22	30,00	62.752	30,22	1.879.630	202
15/07/2019	30,69	29,93	30,69	30,22	47.375	30,69	1.431.582	189
12/07/2019	31,00	30,50	30,98	30,69	37.017	30,98	1.133.753	139
11/07/2019	31,74	30,86	30,87	30,98	12.739	31,00	396.017	111
10/07/2019	31,51	30,90	31,10	31,00	40.182	31,40	1.251.267	180
09/07/2019	32,30	31,00	32,10	31,40	27.656	32,10	871.305	212
08/07/2019	32,90	31,88	32,41	32,10	12.228	32,46	395.257	129
05/07/2019	33,22	32,20	33,22	32,46	72.914	33,22	2.373.135	385
04/07/2019	33,22	32,10	32,80	33,22	57.699	35,09	1.887.016	377
03/07/2019	35,20	34,30	34,65	35,09	23.319	34,39	815.072	182
02/07/2019	34,72	34,14	34,14	34,39	4.684	34,20	161.328	92
01/07/2019	35,00	33,76	35,00	34,20	15.931	34,70	547.878	124
28/06/2019	35,00	33,82	35,00	34,70	28.267	34,44	971.589	141
27/06/2019	34,60	33,71	34,60	34,44	50.309	34,49	1.711.736	190
26/06/2019	34,49	33,41	33,46	34,49	51.550	33,79	1.746.613	258
25/06/2019	33,79	33,36	33,57	33,79	32.968	33,45	1.105.124	113
24/06/2019	33,80	33,36	33,37	33,45	7.549	33,80	252.662	55
21/06/2019	33,90	33,16	33,43	33,80	133.916	33,32	4.465.837	363
20/06/2019	33,85	32,76	32,76	33,32	39.988	32,76	1.333.571	157
19/06/2019	32,83	32,47	32,66	32,76	33.487	33,03	1.092.551	149
18/06/2019	33,32	32,59	32,60	33,03	71.587	32,70	2.374.091	276
14/06/2019	32,88	32,43	32,88	32,70	18.247	32,88	595.724	95
13/06/2019	33,12	32,80	33,10	32,88	38.222	33,10	1.261.063	184
12/06/2019	33,16	32,85	32,90	33,10	13.588	32,91	449.171	76
11/06/2019	33,12	32,81	32,85	32,91	55.729	32,70	1.839.643	189
10/06/2019	33,02	32,54	32,74	32,70	69.109	32,79	2.268.667	264
07/06/2019	33,00	32,60	32,72	32,79	23.891	32,56	782.650	126
06/06/2019	32,73	32,31	32,65	32,56	12.415	32,60	403.191	61
05/06/2019	32,88	32,25	32,36	32,60	23.130	32,30	753.064	96
04/06/2019	32,40	31,98	32,00	32,30	57.019	31,65	1.838.241	194
03/06/2019	32,10	31,50	32,07	31,65	43.128	31,99	1.374.110	208
31/05/2019	32,40	31,73	32,20	31,99	64.126	32,36	2.050.631	285
30/05/2019	32,64	32,16	32,22	32,36	39.487	32,14	1.279.053	176
29/05/2019	32,44	31,75	32,10	32,14	34.679	32,10	1.108.691	153
28/05/2019	32,64	32,00	32,64	32,10	184.428	32,64	5.941.927	589
27/05/2019	33,50	32,45	32,45	32,64	71.375	32,40	2.361.592	350
24/05/2019	32,40	31,96	31,96	32,40	16.298	31,90	524.931	85
23/05/2019	32,40	31,85	32,23	31,90	36.870	32,30	1.183.237	159
22/05/2019	32,38	31,81	31,97	32,30	50.471	31,51	1.622.486	198
21/05/2019	31,78	30,93	30,93	31,51	35.705	30,79	1.122.844	219
20/05/2019	33,00	30,04	32,63	30,79	126.290	32,63	3.881.975	620
17/05/2019	32,70	32,40	32,46	32,63	29.698	32,09	965.376	76
16/05/2019	32,24	31,80	32,11	32,09	45.918	31,89	1.471.500	214
15/05/2019	32,40	31,79	32,00	31,89	43.953	31,70	1.405.890	201
14/05/2019	31,70	31,29	31,29	31,70	26.845	31,19	846.174	143
13/05/2019	31,70	31,19	31,70	31,19	6.345	31,64	199.892	54
10/05/2019	31,90	31,60	31,77	31,64	11.899	32,00	378.075	86
09/05/2019	32,17	31,87	32,02	32,00	12.198	32,02	391.570	65
08/05/2019	32,14	31,80	32,06	32,02	10.230	32,21	327.560	64
07/05/2019	32,45	31,76	32,40	32,21	16.225	31,84	521.430	88
06/05/2019	32,60	31,61	32,21	31,84	19.770	32,21	631.290	120
03/05/2019	32,40	32,06	32,40	32,21	9.162	32,60	295.528	69
02/05/2019	33,00	32,25	32,50	32,60	39.928	31,92	1.299.023	229
30/04/2019	31,92	31,66	31,80	31,92	9.619	31,90	305.998	73
25/04/2019	32,15	31,64	32,02	31,90	17.583	31,94	561.325	98
24/04/2019	31,94	31,58	31,73	31,94	7.156	32,03	227.245	59
23/04/2019	32,03	31,17	31,17	32,03	23.204	31,17	736.856	175
18/04/2019	31,24	30,96	31,00	31,17	54.981	31,09	1.706.211	225
17/04/2019	31,09	30,77	30,90	31,09	22.407	31,10	691.667	130
16/04/2019	31,10	30,65	30,79	31,10	54.423	30,66	1.679.172	150
15/04/2019	30,88	30,26	30,26	30,66	43.985	29,98	1.343.367	274
12/04/2019	30,12	29,93	29,95	29,98	29.849	29,72	895.921	84
11/04/2019	30,16	29,72	29,79	29,72	20.880	30,00	625.460	112
10/04/2019	30,00	29,65	29,65	30,00	32.655	29,41	974.169	134
09/04/2019	29,75	29,41	29,66	29,41	23.038	29,62	682.015	130
08/04/2019	29,90	29,62	29,90	29,62	20.755	29,99	616.529	106
05/04/2019	30,07	29,85	30,07	29,99	49.394	30,07	1.480.315	158
04/04/2019	30,45	30,01	30,45	30,07	16.625	30,50	500.412	129
03/04/2019	30,87	30,43	30,87	30,50	9.756	30,79	298.726	77
02/04/2019	30,98	30,63	30,85	30,79	11.910	30,47	366.803	59
01/04/2019	30,92	30,47	30,71	30,47	20.692	30,46	635.534	103
29/03/2019	30,64	30,11	30,46	30,46	32.070	30,71	978.623	170
28/03/2019	30,98	30,45	30,66	30,71	15.495	30,65	475.373	73
27/03/2019	30,81	30,46	30,60	30,65	12.207	30,74	373.887	79
26/03/2019	30,80	30,41	30,48	30,74	10.476	30,44	321.979	90
22/03/2019	30,63	30,02	30,02	30,44	15.751	30,02	478.478	82
21/03/2019	30,41	29,92	29,92	30,02	18.764	30,42	567.081	133
20/03/2019	30,91	30,22	30,85	30,42	16.133	30,83	493.553	76
19/03/2019	31,10	30,83	30,86	30,83	26.706	30,75	826.912	163
18/03/2019	30,94	30,69	30,73	30,75	7.542	30,58	232.261	52
15/03/2019	30,75	30,48	30,68	30,58	49.574	30,70	1.522.223	117
14/03/2019	30,89	30,62	30,62	30,70	38.335	30,62	1.178.833	142
13/03/2019	30,92	30,51	30,90	30,62	21.754	30,75	667.535	109
12/03/2019	30,75	30,35	30,40	30,75	29.741	30,09	909.163	135
08/03/2019	30,09	29,86	29,86	30,09	11.617	29,90	348.465	68
07/03/2019	30,15	29,88	30,04	29,90	16.758	30,04	502.245	118
06/03/2019	30,19	29,94	29,97	30,04	18.511	30,05	555.882	94
05/03/2019	30,34	29,95	30,20	30,05	20.745	30,13	626.960	97
04/03/2019	30,26	30,00	30,12	30,13	10.016	30,12	301.946	51
01/03/2019	30,12	29,57	29,61	30,12	38.503	29,54	1.153.533	204
28/02/2019	29,90	29,51	29,90	29,54	28.158	29,95	833.693	186
27/02/2019	30,60	29,90	30,60	29,95	12.933	30,55	389.364	117
26/02/2019	30,56	30,26	30,32	30,55	2.442	30,32	74.368	49
25/02/2019	30,79	30,32	30,59	30,32	48.474	30,50	1.483.096	235
22/02/2019	30,50	30,22	30,45	30,50	18.808	30,32	571.439	141
21/02/2019	30,58	30,26	30,58	30,32	14.532	29,99	441.577	89
20/02/2019	30,29	29,99	30,18	29,99	10.296	30,18	310.981	79
19/02/2019	30,49	29,25	29,32	30,18	50.739	29,23	1.516.637	280
18/02/2019	29,50	28,85	28,90	29,23	18.316	29,00	537.073	121
15/02/2019	29,30	28,54	29,00	29,00	161.931	28,94	4.672.166	465
14/02/2019	29,58	28,46	28,83	28,94	154.425	30,43	4.453.946	656
13/02/2019	30,48	29,71	29,74	30,43	38.992	29,91	1.173.794	221
12/02/2019	30,36	29,75	30,00	29,91	13.994	29,85	420.062	105
11/02/2019	30,09	29,82	29,99	29,85	8.592	29,69	256.815	55
08/02/2019	30,25	29,67	30,25	29,69	10.714	30,17	320.464	115
07/02/2019	30,28	30,02	30,20	30,17	11.399	30,32	344.119	87
06/02/2019	30,50	30,23	30,37	30,32	14.304	30,40	434.473	88
05/02/2019	30,50	29,88	30,20	30,40	19.437	30,49	589.545	95
04/02/2019	30,49	30,02	30,11	30,49	56.336	30,00	1.704.540	197
01/02/2019	30,06	29,41	29,41	30,00	41.100	29,19	1.224.972	205
31/01/2019	29,54	29,10	29,35	29,19	9.455	29,05	276.236	62
30/01/2019	29,28	28,90	28,99	29,05	38.940	28,99	1.131.942	213
29/01/2019	29,40	28,51	29,05	28,99	40.431	29,16	1.175.244	155
28/01/2019	29,38	29,16	29,19	29,16	7.996	29,12	233.858	53
25/01/2019	29,30	29,06	29,28	29,12	6.680	29,21	195.121	47
24/01/2019	29,38	29,00	29,24	29,21	9.394	29,30	274.650	67
23/01/2019	29,40	29,05	29,07	29,30	15.841	28,95	462.659	121
22/01/2019	29,25	28,87	28,90	28,95	18.447	28,88	536.243	118
21/01/2019	29,00	28,76	28,76	28,88	6.873	28,90	198.773	53
18/01/2019	28,99	28,54	28,80	28,90	77.011	28,53	2.219.513	287
17/01/2019	28,59	28,33	28,33	28,53	18.319	28,70	520.467	117
16/01/2019	28,70	28,24	28,65	28,70	36.067	28,30	1.029.269	172
15/01/2019	28,39	27,99	28,36	28,30	22.190	28,52	625.005	116
14/01/2019	28,59	28,11	28,22	28,52	13.363	28,22	379.102	128
11/01/2019	28,22	27,72	27,75	28,22	43.631	27,22	1.226.262	216
10/01/2019	27,52	27,14	27,36	27,22	8.462	27,76	231.129	83
09/01/2019	27,76	27,18	27,27	27,76	82.971	27,25	2.278.280	218
08/01/2019	27,40	27,14	27,18	27,25	14.430	27,25	392.695	73
07/01/2019	27,57	27,09	27,30	27,13	10.552	27,01	287.867	135
04/01/2019	27,17	26,93	27,14	27,01	8.799	26,93	237.511	49
03/01/2019	27,17	26,81	26,86	26,93	11.717	27,24	315.927	83
02/01/2019	27,38	27,00	27,19	27,24	20.303	27,11	552.013	114
31/12/2018	27,34	27,11	27,23	27,11	9.739	27,05	264.985	49
28/12/2018	27,19	26,59	26,59	27,05	22.062	26,23	593.565	128
27/12/2018	27,14	26,23	27,00	26,23	21.959	26,58	583.909	85
21/12/2018	27,07	26,36	26,41	26,58	56.108	26,54	1.500.896	131
20/12/2018	27,10	26,05	26,40	26,54	27.802	26,52	740.329	211
19/12/2018	26,89	26,51	26,74	26,52	21.011	26,92	560.304	126
18/12/2018	27,27	26,85	27,27	26,92	14.778	27,17	398.658	71
17/12/2018	27,52	27,05	27,52	27,17	18.728	27,64	509.228	106
14/12/2018	27,70	27,20	27,52	27,64	26.457	27,60	728.054	137
13/12/2018	27,75	27,22	27,70	27,60	32.726	27,27	898.762	186
12/12/2018	27,40	26,49	26,50	27,27	62.517	26,50	1.702.417	283
11/12/2018	26,93	26,40	26,40	26,50	17.489	26,40	464.305	79
10/12/2018	26,75	26,20	26,40	26,40	16.083	26,67	424.953	119
07/12/2018	26,92	26,42	26,42	26,67	35.893	26,42	959.522	172
06/12/2018	26,87	26,42	26,68	26,42	31.047	26,84	828.876	145
05/12/2018	27,35	26,78	26,88	26,84	26.289	27,38	712.698	146
04/12/2018	27,90	27,22	27,22	27,38	28.434	27,22	782.948	184
03/12/2018	27,47	26,83	27,10	27,22	33.332	26,35	902.702	169
30/11/2018	26,60	25,98	26,54	26,35	47.630	26,94	1.250.942	250
29/11/2018	27,40	26,30	27,20	26,94	18.954	26,99	512.756	172
28/11/2018	27,08	26,65	26,84	26,99	35.163	26,55	946.810	201
27/11/2018	27,29	26,06	26,06	26,55	70.969	25,59	1.904.008	370
26/11/2018	26,00	25,53	25,56	25,59	25.628	25,50	660.633	125
23/11/2018	25,75	25,17	25,65	25,50	7.373	25,78	187.834	71
22/11/2018	26,05	25,52	25,59	25,78	13.265	25,59	340.913	96
21/11/2018	25,70	25,05	25,05	25,59	41.757	25,30	1.066.347	130
20/11/2018	25,99	25,21	25,99	25,30	58.982	26,03	1.500.907	182
19/11/2018	26,36	25,71	25,95	26,03	22.185	26,04	578.995	142
16/11/2018	27,67	25,95	27,40	26,04	56.317	26,94	1.497.647	230
15/11/2018	27,25	26,52	26,67	26,94	32.752	26,67	883.248	142
14/11/2018	27,07	26,65	26,81	26,67	34.263	27,14	922.391	136
13/11/2018	27,52	27,06	27,52	27,14	13.655	27,14	373.617	76
12/11/2018	27,42	27,02	27,42	27,14	12.448	27,45	338.710	83
09/11/2018	27,47	27,17	27,17	27,45	24.136	27,07	660.682	105
08/11/2018	27,49	26,62	26,62	27,07	61.733	25,82	1.669.245	341
07/11/2018	26,75	25,81	26,75	25,82	53.053	26,33	1.377.424	214
06/11/2018	26,48	26,19	26,36	26,33	27.988	26,34	737.340	120
05/11/2018	26,75	26,15	26,64	26,34	7.120	26,82	188.711	49
02/11/2018	26,85	26,50	26,82	26,82	17.808	26,38	475.984	108
01/11/2018	26,55	26,30	26,37	26,38	10.816	26,31	285.501	62
31/10/2018	26,59	26,17	26,21	26,31	16.797	25,68	443.481	94
30/10/2018	26,30	25,50	26,30	25,68	27.159	26,39	697.739	159
29/10/2018	26,40	25,97	26,12	26,39	12.225	26,00	320.895	84
26/10/2018	26,31	25,75	26,00	26,00	38.512	26,42	1.000.002	158
25/10/2018	26,74	26,32	26,38	26,42	35.393	26,54	935.516	118
24/10/2018	26,72	26,20	26,20	26,54	19.374	26,20	513.472	82
23/10/2018	26,92	26,20	26,75	26,20	24.369	26,92	645.699	122
22/10/2018	27,42	26,92	27,09	26,92	10.413	27,10	282.667	78
19/10/2018	27,25	26,80	27,25	27,10	41.264	27,25	1.109.764	98
18/10/2018	27,37	26,96	27,05	27,25	12.176	26,96	330.793	87
17/10/2018	27,15	26,68	27,15	26,96	31.551	27,19	847.215	120
16/10/2018	27,31	26,51	26,56	27,19	12.117	26,26	328.009	85
15/10/2018	26,63	26,26	26,50	26,26	12.616	26,63	333.898	64
12/10/2018	26,95	26,60	26,64	26,63	35.171	26,35	940.008	116
11/10/2018	26,71	25,53	25,90	26,35	57.198	26,15	1.500.903	216
10/10/2018	27,00	26,15	26,76	26,15	52.851	26,76	1.403.881	243
09/10/2018	26,96	25,90	26,80	26,76	94.813	26,80	2.524.990	300
08/10/2018	27,87	26,80	27,87	26,80	105.675	27,61	2.888.793	333
05/10/2018	28,48	27,61	28,48	27,61	66.743	28,48	1.861.255	165
04/10/2018	29,10	28,46	29,10	28,48	75.399	29,24	2.164.429	263
03/10/2018	29,40	29,08	29,21	29,24	62.101	29,14	1.816.019	191
02/10/2018	29,36	29,07	29,36	29,14	32.691	29,16	953.946	81
01/10/2018	29,55	29,16	29,46	29,16	20.306	29,49	594.630	80
28/09/2018	29,59	29,15	29,15	29,49	47.080	28,94	1.383.312	235
27/09/2018	29,21	28,91	29,03	28,94	11.290	29,27	327.169	46
26/09/2018	29,28	28,86	28,87	29,27	21.611	28,70	629.455	142
25/09/2018	28,99	28,54	28,99	28,70	13.103	28,66	376.599	60
24/09/2018	28,94	28,57	28,76	28,66	13.810	28,92	397.565	94
21/09/2018	29,46	28,85	29,11	28,92	92.519	28,92	2.701.172	235
20/09/2018	28,96	28,39	28,60	28,92	24.101	28,71	689.108	106
19/09/2018	28,94	28,60	28,80	28,71	26.734	28,76	770.554	93
18/09/2018	28,92	28,75	28,75	28,76	13.429	29,04	387.116	47
17/09/2018	29,04	28,50	28,75	29,04	27.777	29,01	798.811	136
14/09/2018	29,22	28,86	29,15	29,01	8.921	28,84	259.216	62
13/09/2018	29,00	28,55	28,60	28,84	34.059	28,60	981.249	143
12/09/2018	28,81	28,49	28,57	28,60	34.159	28,50	979.022	139
11/09/2018	28,65	28,20	28,20	28,50	26.372	28,20	751.404	103
10/09/2018	28,53	28,20	28,36	28,20	43.867	27,84	1.244.799	145
07/09/2018	28,44	27,84	28,40	27,84	29.367	28,40	825.307	136
06/09/2018	28,57	28,24	28,50	28,40	32.525	28,56	922.922	146
05/09/2018	29,08	28,51	29,08	28,56	68.316	29,52	1.959.436	228
04/09/2018	29,71	29,23	29,71	29,52	27.253	29,52	800.061	104
03/09/2018	29,68	29,37	29,37	29,52	15.031	29,64	445.098	76
31/08/2018	29,65	29,25	29,25	29,64	11.615	29,30	342.378	56
30/08/2018	29,48	29,16	29,34	29,30	9.401	29,40	275.769	71
29/08/2018	29,51	29,04	29,28	29,40	9.730	29,35	285.513	70
28/08/2018	29,58	29,27	29,46	29,35	23.154	29,60	680.407	100
27/08/2018	30,00	29,42	29,61	29,60	10.791	29,61	320.720	66
24/08/2018	29,61	29,38	29,40	29,61	5.650	29,54	166.628	47
23/08/2018	29,68	29,37	29,68	29,54	9.590	29,51	283.195	47
22/08/2018	29,60	29,30	29,60	29,51	15.466	29,42	455.904	67
21/08/2018	29,62	29,01	29,51	29,42	68.939	29,50	2.010.610	324
20/08/2018	29,62	29,14	29,14	29,50	15.608	29,14	457.842	64
17/08/2018	29,60	28,98	29,37	29,14	40.649	29,00	1.188.468	136
16/08/2018	29,32	29,00	29,17	29,00	46.022	29,40	1.337.554	123
14/08/2018	30,16	29,40	29,70	29,40	61.797	29,06	1.845.075	228
13/08/2018	29,51	28,98	29,40	29,06	46.633	29,78	1.359.059	185
10/08/2018	30,60	29,78	30,60	29,78	34.411	30,56	1.030.845	145
09/08/2018	30,60	29,86	30,50	30,56	19.567	30,56	591.192	125
08/08/2018	30,90	30,56	30,90	30,56	7.735	30,84	237.718	73
07/08/2018	31,04	30,77	30,96	30,84	24.021	30,78	743.571	95
06/08/2018	31,09	30,71	30,71	30,78	20.113	31,05	621.770	116
03/08/2018	31,05	30,61	30,61	31,05	13.152	30,66	406.701	82
02/08/2018	30,83	30,36	30,50	30,66	11.606	30,50	354.043	70
01/08/2018	30,67	30,38	30,50	30,50	7.342	30,50	224.203	59
31/07/2018	30,55	30,20	30,37	30,50	9.615	30,32	292.204	50
30/07/2018	30,80	30,22	30,80	30,32	4.454	30,43	135.255	25
27/07/2018	30,80	30,40	30,60	30,43	11.377	30,40	346.900	54
26/07/2018	30,83	30,40	30,64	30,40	9.670	30,66	296.422	54
25/07/2018	31,00	30,66	30,89	30,66	6.120	30,82	188.859	27
24/07/2018	31,05	30,68	30,88	30,82	12.140	30,95	373.656	52
23/07/2018	31,18	30,90	30,97	30,95	6.988	31,13	216.629	35
20/07/2018	31,36	30,96	30,97	31,13	151.532	30,97	4.704.507	519
19/07/2018	31,16	30,73	30,92	30,97	12.093	31,90	375.077	80
18/07/2018	31,90	31,11	31,34	31,90	32.171	31,34	1.004.695	162
17/07/2018	31,38	30,89	30,96	31,34	9.998	30,96	311.399	52
16/07/2018	31,15	30,75	31,10	30,96	5.510	31,19	170.615	30
13/07/2018	31,23	30,91	31,20	31,19	31.045	30,77	966.910	182
12/07/2018	30,88	30,32	30,32	30,77	78.144	29,73	2.396.594	300
11/07/2018	30,47	29,73	30,30	29,73	78.378	30,20	2.352.897	166
10/07/2018	30,34	29,48	29,53	30,20	62.498	29,14	1.880.346	266
09/07/2018	29,34	29,14	29,20	29,14	5.432	29,12	158.808	23
06/07/2018	29,13	28,77	28,88	29,12	6.435	28,47	186.456	59
05/07/2018	28,71	28,46	28,46	28,47	7.929	28,75	226.393	39
04/07/2018	28,75	28,50	28,50	28,75	11.580	28,71	331.153	48
03/07/2018	28,85	28,36	28,36	28,71	10.661	28,50	305.786	25
02/07/2018	28,78	28,22	28,22	28,50	15.679	28,57	447.654	59
29/06/2018	28,80	28,17	28,17	28,57	30.898	27,82	882.687	94
28/06/2018	28,44	27,82	28,44	27,82	40.341	28,90	1.133.693	227
27/06/2018	28,90	28,50	28,78	28,90	31.309	28,60	897.292	137
26/06/2018	28,84	28,40	28,54	28,60	15.603	28,54	447.327	101
25/06/2018	29,49	28,54	29,49	28,54	15.035	28,82	434.827	66
22/06/2018	29,45	28,74	29,41	28,82	44.640	29,41	1.294.806	223
21/06/2018	29,90	29,34	29,90	29,41	32.223	29,56	951.985	116
20/06/2018	29,90	29,56	29,84	29,56	13.533	29,81	401.605	90
19/06/2018	30,00	29,67	29,70	29,81	9.226	29,98	275.454	60
18/06/2018	30,30	29,80	30,10	29,98	32.763	30,58	985.721	145
15/06/2018	30,80	30,13	30,30	30,58	57.107	29,99	1.745.727	207
14/06/2018	30,03	29,14	29,30	29,99	25.628	29,60	754.681	138
13/06/2018	29,89	29,32	29,52	29,60	50.543	29,57	1.501.190	226
12/06/2018	29,85	29,45	29,77	29,57	19.150	29,22	567.337	95
11/06/2018	29,77	29,22	29,75	29,22	32.918	29,54	966.505	102
08/06/2018	29,64	29,37	29,37	29,54	18.655	29,37	550.613	150
07/06/2018	30,07	29,35	30,07	29,37	10.623	29,59	315.778	52
06/06/2018	30,10	29,51	30,10	29,59	7.269	30,10	215.427	66
05/06/2018	30,19	29,73	29,95	30,10	3.534	29,44	105.679	51
04/06/2018	29,84	29,44	29,50	29,44	16.050	29,40	473.679	67
01/06/2018	29,53	29,20	29,40	29,40	11.193	29,73	329.252	92
31/05/2018	29,88	29,43	29,75	29,73	21.432	29,72	635.334	146
30/05/2018	30,24	29,72	30,10	29,72	20.170	29,90	605.059	108
29/05/2018	30,30	29,90	30,08	29,90	33.992	30,47	1.021.914	170
25/05/2018	30,49	30,06	30,14	30,47	52.564	29,76	1.591.852	197
24/05/2018	30,16	29,76	30,16	29,76	62.669	29,95	1.875.056	183
23/05/2018	30,03	29,66	29,81	29,95	36.274	30,22	1.085.564	122
22/05/2018	30,22	29,88	30,01	30,22	38.483	30,13	1.159.290	132
21/05/2018	30,13	29,66	29,77	30,13	32.167	29,43	963.210	155
18/05/2018	29,85	29,42	29,70	29,43	63.274	29,57	1.877.933	202
17/05/2018	29,67	29,47	29,61	29,57	31.781	29,61	941.356	103
16/05/2018	29,78	29,38	29,64	29,61	41.736	29,36	1.232.471	173
15/05/2018	30,00	29,30	29,47	29,36	57.454	29,20	1.701.357	268
14/05/2018	29,20	28,38	28,55	29,20	25.097	28,48	720.833	104
11/05/2018	28,73	28,44	28,62	28,48	8.711	28,62	249.287	77
10/05/2018	29,14	28,59	28,80	28,62	26.848	27,98	773.046	150
09/05/2018	28,50	27,98	28,50	27,98	14.058	28,50	395.420	75
08/05/2018	28,50	27,89	28,07	28,50	66.786	28,07	1.883.675	228
07/05/2018	28,17	27,50	27,71	28,07	27.214	27,90	761.256	116
04/05/2018	28,20	27,56	27,98	27,90	17.818	27,83	497.630	94
03/05/2018	27,85	27,61	27,82	27,83	11.873	28,07	329.281	79
02/05/2018	28,25	27,91	27,92	28,07	20.293	27,90	569.878	122
30/04/2018	28,23	27,90	28,22	27,90	41.920	27,98	1.175.315	153
27/04/2018	28,29	27,95	28,28	27,98	25.395	28,04	713.437	137
26/04/2018	28,20	27,89	27,94	28,04	21.900	27,73	613.510	109
25/04/2018	28,28	27,73	28,28	27,73	35.978	28,44	1.004.881	198
24/04/2018	28,70	28,40	28,50	28,44	33.168	28,20	945.317	118
23/04/2018	28,39	28,11	28,26	28,20	17.607	28,40	497.357	115
20/04/2018	28,68	28,18	28,33	28,40	92.304	28,64	2.613.319	280
19/04/2018	28,82	28,35	28,78	28,64	34.410	28,58	982.331	155
18/04/2018	28,70	28,26	28,45	28,58	24.528	28,90	697.210	215
17/04/2018	29,10	28,57	28,65	28,90	21.317	28,74	614.269	123
16/04/2018	28,98	28,72	28,89	28,74	60.303	30,45	1.741.469	262
13/04/2018	30,45	28,65	28,65	30,45	13.636	28,94	396.726	89
12/04/2018	29,07	28,80	28,84	28,94	13.010	29,20	376.651	52
11/04/2018	30,39	28,90	29,71	29,20	38.468	30,00	1.126.439	204
10/04/2018	30,87	30,00	30,70	30,00	31.126	30,27	950.279	153
05/04/2018	30,45	30,03	30,29	30,27	12.285	29,94	371.725	94
04/04/2018	30,35	29,94	30,15	29,94	19.809	30,15	595.925	153
03/04/2018	30,20	29,67	29,79	30,15	28.931	29,89	867.519	223
29/03/2018	29,96	29,65	29,90	29,89	24.595	29,50	733.813	173
28/03/2018	29,50	28,57	28,73	29,50	42.620	28,73	1.238.407	274
27/03/2018	28,81	28,47	28,70	28,73	11.628	28,50	333.598	88
26/03/2018	28,71	28,39	28,39	28,50	11.163	28,39	318.426	86
23/03/2018	28,77	28,14	28,52	28,39	90.401	28,23	2.573.545	465
22/03/2018	28,92	27,97	27,97	28,23	63.355	27,88	1.802.882	325
21/03/2018	28,22	27,88	28,00	27,88	9.821	28,21	274.868	64
20/03/2018	28,59	28,21	28,24	28,21	16.936	28,60	480.032	78
19/03/2018	28,62	28,28	28,53	28,60	17.923	28,66	508.669	98
16/03/2018	28,94	28,61	28,70	28,66	87.270	28,80	2.503.990	143
15/03/2018	28,88	28,18	28,50	28,80	83.138	28,28	2.376.751	356
14/03/2018	28,40	28,11	28,31	28,28	81.572	28,39	2.304.772	299
13/03/2018	28,49	28,21	28,42	28,39	30.341	28,38	861.585	118
12/03/2018	28,75	28,38	28,48	28,38	57.678	28,28	1.649.423	198
09/03/2018	28,30	28,00	28,18	28,28	46.776	28,20	1.316.423	202
08/03/2018	28,20	27,32	27,34	28,20	38.574	27,46	1.070.177	248
07/03/2018	27,49	26,98	27,05	27,46	36.901	27,05	1.006.293	138
06/03/2018	27,15	26,82	27,00	27,05	22.612	27,00	610.896	72
05/03/2018	27,00	26,51	26,73	27,00	26.910	26,70	720.881	114
02/03/2018	26,70	26,38	26,52	26,70	29.462	26,78	782.473	118
01/03/2018	27,05	26,53	27,05	26,78	20.025	27,25	536.353	133
28/02/2018	27,76	27,20	27,71	27,25	36.917	28,00	1.013.461	203
27/02/2018	28,20	27,76	28,20	28,00	25.230	28,23	706.023	119
26/02/2018	28,26	28,03	28,11	28,23	9.482	28,08	267.014	88
23/02/2018	28,08	27,58	27,83	28,08	30.224	27,69	839.080	110
22/02/2018	27,99	27,58	27,99	27,69	49.504	28,04	1.372.037	76
21/02/2018	28,09	27,67	27,80	28,04	10.291	28,02	286.463	47
20/02/2018	28,02	27,70	27,81	28,02	39.855	28,09	1.110.887	158
16/02/2018	28,09	27,14	27,14	28,09	177.740	26,93	4.927.778	557
15/02/2018	27,04	26,50	26,99	26,93	101.868	27,00	2.735.703	368
14/02/2018	27,28	25,90	25,95	27,00	143.367	25,48	3.796.656	656
13/02/2018	25,48	24,93	25,10	25,48	73.229	24,99	1.843.728	216
12/02/2018	25,64	24,99	25,55	24,99	30.721	25,55	775.605	143
09/02/2018	25,70	25,09	25,55	25,55	37.552	25,74	955.395	185
08/02/2018	26,12	25,56	25,69	25,74	44.935	25,69	1.161.704	181
07/02/2018	25,74	25,36	25,41	25,69	23.175	25,50	591.967	160
06/02/2018	25,98	25,38	25,80	25,50	60.879	26,22	1.558.194	306
05/02/2018	26,50	26,10	26,50	26,22	44.629	26,86	1.171.451	212
02/02/2018	27,30	26,86	27,30	26,86	35.654	27,41	965.773	171
01/02/2018	27,65	27,30	27,31	27,41	52.730	27,57	1.448.180	182
31/01/2018	27,78	27,45	27,59	27,57	42.743	27,89	1.180.336	77
30/01/2018	27,89	27,23	27,63	27,89	48.610	27,40	1.346.146	133
29/01/2018	27,75	27,25	27,49	27,40	50.969	27,78	1.402.227	260
26/01/2018	27,78	27,25	27,30	27,78	30.344	27,37	835.499	124
25/01/2018	28,00	27,36	28,00	27,37	36.272	28,18	998.008	208
24/01/2018	28,18	27,60	27,87	28,18	54.556	27,87	1.530.654	154
23/01/2018	27,88	27,50	27,65	27,87	70.705	27,55	1.960.865	168
22/01/2018	27,68	27,46	27,46	27,55	30.455	27,46	841.308	114
19/01/2018	27,66	27,32	27,42	27,46	95.152	27,35	2.615.496	134
18/01/2018	27,64	27,24	27,27	27,35	27.335	26,96	748.901	135
17/01/2018	27,09	26,66	26,76	26,96	54.537	26,88	1.466.010	155
16/01/2018	27,25	26,80	27,16	26,88	29.531	27,11	796.346	125
15/01/2018	27,48	27,11	27,48	27,11	54.830	27,43	1.491.376	103
12/01/2018	27,43	27,06	27,16	27,43	39.628	27,17	1.081.393	125
11/01/2018	27,50	27,05	27,08	27,17	49.847	27,08	1.361.451	175
10/01/2018	27,50	27,02	27,50	27,08	72.093	27,54	1.962.520	197
09/01/2018	27,64	27,26	27,52	27,54	27.056	27,69	744.500	63
08/01/2018	27,80	27,14	27,49	27,69	52.110	27,56	1.435.118	142
05/01/2018	27,56	27,06	27,08	27,56	26.477	27,08	726.236	123
04/01/2018	27,35	26,72	26,82	27,08	13.653	27,07	368.947	75
03/01/2018	27,19	26,71	27,16	27,07	15.744	27,13	423.899	104
02/01/2018	27,68	26,90	27,24	27,13	12.938	27,25	352.664	85
29/12/2017	27,60	27,07	27,21	27,25	23.845	27,23	649.875	94
28/12/2017	27,32	27,19	27,29	27,23	15.980	27,10	435.561	60
27/12/2017	27,16	26,60	26,80	27,10	19.927	27,05	537.632	119
22/12/2017	27,27	26,77	26,77	27,05	8.969	26,77	242.057	74
21/12/2017	26,78	26,51	26,71	26,77	26.725	27,09	712.044	153
20/12/2017	27,09	26,67	26,68	27,09	31.849	26,80	856.143	142
19/12/2017	26,85	26,60	26,80	26,80	16.281	26,80	435.595	91
18/12/2017	26,82	26,46	26,46	26,80	33.041	26,03	880.254	151
15/12/2017	26,51	26,03	26,51	26,03	89.738	26,54	2.369.889	208
14/12/2017	26,62	26,41	26,47	26,54	29.236	26,57	775.783	122
13/12/2017	26,72	26,27	26,41	26,57	30.970	26,44	822.996	123
12/12/2017	26,56	26,25	26,56	26,44	14.594	26,56	384.605	157
11/12/2017	26,56	26,30	26,52	26,56	18.498	26,42	488.239	91
08/12/2017	26,76	26,41	26,74	26,42	25.111	26,57	664.962	82
07/12/2017	26,79	26,48	26,58	26,57	11.248	26,58	298.852	68
06/12/2017	26,91	26,31	26,65	26,58	16.774	26,90	443.261	97
05/12/2017	27,00	26,73	27,00	26,90	8.689	27,08	233.244	48
04/12/2017	27,10	26,66	26,66	27,08	27.011	26,66	729.711	132
01/12/2017	27,00	26,59	27,00	26,66	22.591	26,74	603.166	111
30/11/2017	27,20	26,74	27,16	26,74	49.790	27,46	1.345.349	221
29/11/2017	27,99	27,35	27,40	27,46	36.835	27,30	1.017.713	145
28/11/2017	27,43	27,12	27,26	27,30	31.848	27,65	869.655	154
27/11/2017	27,65	26,95	26,95	27,65	33.448	27,15	919.060	54
24/11/2017	27,37	27,08	27,19	27,15	21.724	27,39	591.160	82
23/11/2017	27,39	27,12	27,39	27,39	13.578	27,43	371.240	62
22/11/2017	27,62	27,41	27,62	27,43	5.905	27,75	162.140	35
21/11/2017	27,97	27,49	27,97	27,75	18.789	27,97	519.477	98
20/11/2017	27,97	27,35	27,53	27,97	7.263	27,70	200.483	53
17/11/2017	27,96	27,44	27,69	27,70	65.446	27,40	1.813.831	201
16/11/2017	27,74	27,40	27,44	27,40	14.594	27,36	402.354	45
15/11/2017	27,63	27,18	27,63	27,36	26.696	27,63	729.119	130
14/11/2017	28,11	27,47	28,11	27,63	19.758	27,95	548.070	88
13/11/2017	28,22	27,18	28,22	27,95	60.986	28,93	1.691.428	327
10/11/2017	29,33	28,92	29,33	28,93	25.158	29,22	732.365	165
09/11/2017	29,39	28,93	29,37	29,22	32.594	28,78	951.719	133
08/11/2017	29,39	28,78	29,39	28,78	39.177	29,37	1.147.243	142
07/11/2017	29,73	29,37	29,72	29,37	10.890	29,80	322.378	47
06/11/2017	29,80	29,57	29,63	29,80	5.612	29,58	166.606	44
03/11/2017	29,58	29,05	29,05	29,58	26.919	28,93	791.688	120
02/11/2017	29,13	28,77	29,09	28,93	10.069	28,90	291.418	67
01/11/2017	29,20	28,90	29,15	28,90	21.207	29,00	615.640	100
31/10/2017	29,05	28,86	28,88	29,00	9.595	28,88	277.810	31
30/10/2017	29,02	28,73	28,85	28,88	20.070	28,50	579.998	119
27/10/2017	29,22	28,50	29,00	28,50	20.368	28,76	590.433	134
26/10/2017	28,89	28,41	28,83	28,76	24.794	28,90	711.040	149
25/10/2017	29,00	28,63	28,83	28,90	20.550	28,93	593.020	159
24/10/2017	29,12	28,77	29,00	28,93	13.044	28,92	377.780	106
23/10/2017	28,99	28,66	28,73	28,92	34.185	28,82	983.884	148
20/10/2017	28,92	28,63	28,75	28,82	25.096	28,82	722.963	55
19/10/2017	29,39	28,72	29,28	28,79	29.271	29,57	846.033	145
18/10/2017	29,57	29,27	29,27	29,57	17.482	29,10	514.973	81
17/10/2017	29,40	29,08	29,39	29,10	11.842	29,42	346.337	68
16/10/2017	29,45	29,24	29,24	29,42	22.428	29,27	659.382	71
13/10/2017	29,27	29,02	29,03	29,27	12.734	29,04	370.984	56
12/10/2017	29,05	28,87	29,05	29,04	15.734	29,00	455.940	82
11/10/2017	29,00	28,66	28,97	29,00	14.425	28,89	414.916	55
10/10/2017	29,00	28,74	28,76	28,89	7.985	28,78	231.084	65
09/10/2017	28,78	28,45	28,45	28,78	2.842	28,36	81.385	20
06/10/2017	28,45	28,31	28,31	28,36	7.769	28,30	220.619	22
05/10/2017	28,89	28,30	28,79	28,30	7.301	28,73	207.868	56
04/10/2017	28,84	28,50	28,50	28,73	19.568	27,91	560.169	95
03/10/2017	28,40	27,91	28,33	27,91	36.021	28,44	1.015.861	116
02/10/2017	28,76	28,44	28,56	28,44	45.650	28,26	1.306.636	222
29/09/2017	28,60	28,26	28,39	28,26	19.159	28,16	543.536	102
28/09/2017	28,51	28,16	28,23	28,16	22.893	28,27	648.783	86
27/09/2017	28,45	28,27	28,41	28,27	19.292	28,65	547.762	77
26/09/2017	28,65	28,30	28,30	28,65	52.236	28,10	1.488.738	198
25/09/2017	28,76	28,10	28,56	28,10	22.875	28,50	656.100	105
22/09/2017	28,68	28,50	28,59	28,50	35.949	28,11	1.028.106	140
21/09/2017	28,45	28,11	28,27	28,11	39.331	28,23	1.112.942	154
20/09/2017	28,65	28,23	28,60	28,23	34.425	28,30	979.625	143
19/09/2017	28,73	28,30	28,70	28,30	19.809	28,92	565.963	100
18/09/2017	29,32	28,92	29,25	28,92	33.122	29,66	964.591	128
15/09/2017	29,66	29,15	29,17	29,66	59.606	29,40	1.746.795	238
14/09/2017	29,50	29,32	29,50	29,40	41.066	29,50	1.208.162	197
13/09/2017	29,50	29,08	29,22	29,50	13.976	29,21	410.626	82
12/09/2017	29,48	29,21	29,27	29,21	21.528	29,27	632.948	99
11/09/2017	29,35	29,02	29,02	29,27	5.547	29,02	162.232	57
08/09/2017	29,13	28,55	28,55	29,02	17.632	28,55	511.321	96
07/09/2017	28,75	28,47	28,75	28,55	14.399	28,78	411.803	97
06/09/2017	29,00	28,77	29,00	28,78	16.081	29,10	463.555	63
05/09/2017	29,11	28,87	28,87	29,10	3.197	29,09	92.673	16
04/09/2017	29,16	28,98	28,98	29,09	33.990	29,00	989.086	129
01/09/2017	29,15	28,90	28,91	29,00	19.100	28,77	554.217	127
31/08/2017	28,77	28,31	28,31	28,77	8.941	28,31	256.304	58
30/08/2017	28,42	28,28	28,35	28,31	10.018	28,24	284.148	21
29/08/2017	28,30	27,90	28,16	28,24	21.084	28,10	591.058	67
28/08/2017	28,17	28,07	28,07	28,10	114	28,27	3.201	5
25/08/2017	28,46	28,23	28,37	28,27	14.135	28,30	399.992	75
24/08/2017	28,50	28,23	28,23	28,30	17.531	28,00	497.246	96
23/08/2017	28,30	28,00	28,30	28,00	13.199	28,13	370.545	49
22/08/2017	28,39	28,10	28,10	28,13	6.121	27,84	172.863	21
21/08/2017	28,05	27,81	27,90	27,84	15.037	27,94	420.299	48
18/08/2017	28,24	27,93	28,24	27,94	33.569	28,21	940.387	87
17/08/2017	28,66	28,21	28,59	28,21	47.911	28,41	1.363.078	202
16/08/2017	28,46	28,10	28,30	28,41	28.332	28,11	799.753	87
14/08/2017	28,60	27,93	28,51	28,11	17.387	28,64	492.648	91
11/08/2017	29,16	28,58	28,67	28,64	42.491	28,30	1.226.171	257
10/08/2017	28,64	27,95	27,95	28,30	47.298	26,50	1.339.909	246
09/08/2017	26,50	26,25	26,25	26,50	14.477	26,29	381.718	87
08/08/2017	26,34	26,22	26,33	26,29	4.864	26,33	127.934	40
07/08/2017	26,50	25,98	25,98	26,33	23.532	25,75	619.337	110
04/08/2017	25,75	25,38	25,38	25,75	39.111	25,38	1.001.989	91
03/08/2017	25,59	25,38	25,49	25,38	38.124	25,30	970.826	144
02/08/2017	25,66	25,30	25,60	25,30	18.967	25,67	484.435	111
01/08/2017	25,78	25,65	25,73	25,67	61.127	25,68	1.573.331	51
31/07/2017	25,74	25,44	25,55	25,68	49.797	25,55	1.275.465	53
28/07/2017	25,57	25,37	25,56	25,55	22.599	25,55	576.452	84
27/07/2017	25,66	25,42	25,42	25,55	30.943	25,15	790.705	115
26/07/2017	25,15	24,98	25,00	25,15	19.682	24,86	493.473	105
25/07/2017	25,03	24,60	24,82	24,86	38.513	24,82	958.759	136
24/07/2017	25,00	24,79	24,99	24,82	44.712	24,86	1.113.971	134
21/07/2017	25,35	24,86	25,27	24,86	116.146	25,51	2.911.998	142
20/07/2017	25,73	25,47	25,66	25,51	15.508	25,30	396.993	58
19/07/2017	25,63	25,29	25,29	25,30	31.862	25,19	811.049	118
18/07/2017	25,44	25,03	25,33	25,19	19.351	25,40	488.378	67
17/07/2017	25,68	25,40	25,68	25,40	11.402	25,57	291.110	75
14/07/2017	25,69	25,36	25,44	25,57	30.034	25,65	764.224	128
13/07/2017	25,65	25,10	25,10	25,65	29.901	25,10	760.703	181
12/07/2017	25,36	24,85	24,85	25,10	63.460	24,85	1.591.687	123
11/07/2017	25,05	24,85	25,05	24,85	30.508	25,01	761.379	129
10/07/2017	25,30	25,01	25,16	25,01	31.678	25,23	797.080	133
07/07/2017	25,41	25,15	25,15	25,23	49.094	25,40	1.242.640	178
06/07/2017	25,59	25,25	25,53	25,40	119.469	25,60	3.035.424	269
05/07/2017	25,75	25,53	25,54	25,60	56.866	25,63	1.460.676	231
04/07/2017	25,74	25,42	25,44	25,63	20.925	25,47	535.348	118
03/07/2017	25,81	25,40	25,76	25,47	18.431	25,81	470.670	148
30/06/2017	26,09	25,67	25,93	25,81	29.892	25,97	775.267	119
29/06/2017	26,40	25,90	26,40	25,97	55.265	27,00	1.443.162	190
28/06/2017	27,00	26,47	26,60	27,00	36.672	26,82	980.513	135
27/06/2017	26,97	26,73	26,97	26,82	39.087	27,37	1.048.400	90
26/06/2017	27,37	26,89	27,27	27,37	29.088	27,40	787.754	120
23/06/2017	27,40	26,93	26,94	27,40	56.709	27,10	1.535.716	134
22/06/2017	27,30	27,10	27,20	27,10	12.135	27,04	330.140	49
21/06/2017	27,13	26,64	26,87	27,04	34.810	27,10	934.579	174
20/06/2017	27,31	27,04	27,11	27,10	16.737	27,03	454.915	75
19/06/2017	27,49	26,80	27,20	27,03	52.917	26,80	1.427.860	368
16/06/2017	26,80	26,52	26,61	26,80	90.247	26,40	2.410.164	511
15/06/2017	26,40	26,09	26,16	26,40	66.797	26,50	1.749.777	183
14/06/2017	26,50	26,00	26,04	26,50	55.942	25,96	1.466.902	191
13/06/2017	26,09	25,96	26,00	25,96	17.131	25,97	445.803	68
12/06/2017	26,16	25,90	26,05	25,97	26.997	26,40	701.560	74
09/06/2017	26,44	26,23	26,42	26,40	10.882	26,42	286.583	79
08/06/2017	26,91	26,42	26,90	26,42	20.085	26,82	535.758	110
07/06/2017	26,90	26,50	26,50	26,82	21.948	26,40	587.156	87
06/06/2017	26,58	26,31	26,56	26,40	49.721	26,27	1.316.564	177
02/06/2017	26,56	26,25	26,35	26,27	34.678	25,71	915.799	120
01/06/2017	26,25	25,65	25,65	25,71	33.188	25,65	866.887	126
31/05/2017	25,82	25,64	25,79	25,65	24.414	25,86	626.980	87
30/05/2017	25,95	25,76	25,91	25,86	20.191	25,79	522.527	45
29/05/2017	26,07	25,40	25,91	25,79	21.357	25,97	550.989	80
26/05/2017	26,09	25,80	25,98	25,97	31.883	25,87	826.578	94
25/05/2017	26,37	25,87	26,15	25,87	50.108	26,23	1.310.906	198
24/05/2017	26,42	26,09	26,09	26,23	42.297	25,76	1.110.123	210
23/05/2017	25,87	25,58	25,68	25,76	34.650	25,65	892.017	96
22/05/2017	25,66	25,50	25,62	25,65	6.969	25,57	178.202	50
19/05/2017	26,01	25,57	26,01	25,57	85.641	25,75	2.200.545	180
18/05/2017	25,91	25,60	25,66	25,75	36.685	25,69	943.931	120
17/05/2017	25,70	25,59	25,70	25,69	38.758	25,61	994.890	174
16/05/2017	25,75	25,56	25,75	25,61	31.849	25,61	817.654	160
15/05/2017	25,89	25,61	25,77	25,61	49.386	25,50	1.273.773	92
12/05/2017	25,90	25,50	25,65	25,50	20.216	25,65	518.681	142
11/05/2017	26,01	25,65	25,95	25,65	23.757	25,98	612.245	92
10/05/2017	25,98	25,70	25,83	25,98	38.208	26,00	988.317	126
09/05/2017	26,11	25,35	25,35	26,00	60.537	25,35	1.571.207	209
08/05/2017	25,40	25,19	25,40	25,35	66.802	25,48	1.688.805	141
05/05/2017	25,62	25,30	25,30	25,48	59.730	25,36	1.519.051	213
04/05/2017	25,42	25,15	25,28	25,36	92.935	25,40	2.347.468	175
03/05/2017	25,40	25,17	25,19	25,40	103.444	25,34	2.615.327	203
02/05/2017	25,45	25,18	25,44	25,34	134.984	25,35	3.408.231	224
28/04/2017	25,49	25,26	25,40	25,35	41.057	25,50	1.040.009	99
27/04/2017	25,50	25,28	25,31	25,50	33.184	25,31	842.591	89
26/04/2017	25,43	25,14	25,15	25,31	74.277	25,14	1.878.468	129
25/04/2017	25,29	25,13	25,19	25,14	56.154	25,15	1.415.415	153
24/04/2017	25,20	24,96	25,06	25,15	54.450	25,14	1.366.460	151
21/04/2017	25,16	24,89	24,98	25,14	68.559	24,99	1.718.042	197
20/04/2017	25,17	24,83	25,17	24,99	38.488	24,96	960.067	211
19/04/2017	25,35	24,96	25,00	24,96	33.351	24,85	837.841	109
18/04/2017	24,90	24,49	24,80	24,85	11.523	25,16	284.435	69
13/04/2017	25,16	24,59	24,61	25,16	19.084	24,48	475.517	70
12/04/2017	24,70	24,48	24,56	24,48	23.266	24,56	573.387	139
11/04/2017	24,56	24,18	24,18	24,56	41.155	24,18	1.003.946	196
10/04/2017	24,23	23,99	24,23	24,18	10.683	24,23	257.340	64
07/04/2017	24,34	24,13	24,28	24,23	26.842	24,31	650.604	139
06/04/2017	24,42	24,04	24,19	24,31	19.079	24,28	462.906	84
05/04/2017	24,30	24,11	24,16	24,28	31.055	24,19	751.999	99
04/04/2017	24,23	23,91	24,12	24,19	45.817	24,14	1.102.780	110
03/04/2017	24,44	24,06	24,28	24,14	31.406	24,14	763.265	96
31/03/2017	24,17	23,90	23,90	24,14	33.084	23,79	796.795	91
30/03/2017	24,05	23,65	23,65	23,79	61.480	23,49	1.469.737	106
29/03/2017	23,59	23,33	23,42	23,49	36.456	23,60	855.048	84
28/03/2017	23,61	23,40	23,47	23,60	83.131	23,26	1.954.898	147
27/03/2017	23,59	23,26	23,44	23,26	52.078	23,47	1.221.449	135
24/03/2017	23,65	23,31	23,31	23,47	43.897	23,31	1.033.851	100
23/03/2017	23,66	23,15	23,16	23,31	76.116	23,10	1.787.714	161
22/03/2017	23,31	22,94	22,94	23,10	60.037	22,99	1.389.034	165
21/03/2017	23,16	22,83	22,83	22,99	66.913	22,94	1.540.234	127
20/03/2017	23,19	22,80	22,86	22,94	65.944	22,46	1.518.026	196
17/03/2017	23,00	22,46	22,81	22,46	43.000	22,81	976.800	126
16/03/2017	22,85	22,55	22,64	22,81	17.166	22,62	389.545	85
15/03/2017	22,70	22,39	22,53	22,62	43.864	22,50	987.220	155
14/03/2017	22,59	22,31	22,46	22,50	43.753	22,50	981.413	98
13/03/2017	22,62	22,33	22,41	22,50	25.103	22,47	567.497	83
10/03/2017	22,57	22,35	22,35	22,47	26.739	22,45	600.730	127
09/03/2017	22,54	22,39	22,44	22,45	22.489	22,47	504.828	73
08/03/2017	22,65	22,37	22,65	22,47	29.944	22,48	673.623	117
07/03/2017	22,60	22,48	22,55	22,48	16.129	22,46	363.847	68
06/03/2017	22,70	22,36	22,70	22,46	21.588	22,59	485.168	82
03/03/2017	22,78	22,47	22,70	22,59	25.135	22,77	569.887	93
02/03/2017	22,81	22,60	22,60	22,77	13.597	22,60	308.662	55
01/03/2017	22,90	22,60	22,80	22,60	58.017	22,78	1.322.699	156
28/02/2017	22,90	22,77	22,87	22,78	34.786	23,07	794.635	197
24/02/2017	23,07	22,80	22,89	23,07	32.235	22,99	739.227	152
23/02/2017	23,13	22,91	23,13	22,99	29.769	23,03	685.547	105
22/02/2017	23,62	23,01	23,60	23,03	41.135	23,32	955.655	162
21/02/2017	23,40	23,09	23,09	23,32	79.327	23,09	1.844.987	173
20/02/2017	23,11	22,90	23,01	23,09	26.911	23,01	619.573	110
17/02/2017	23,01	22,51	22,90	23,01	106.938	22,10	2.443.155	441
16/02/2017	22,16	21,50	21,64	22,10	33.933	21,54	743.984	196
15/02/2017	21,66	21,47	21,54	21,54	49.047	21,63	1.058.482	83
14/02/2017	21,63	21,33	21,37	21,63	60.402	21,57	1.297.652	246
13/02/2017	21,67	21,40	21,40	21,57	20.617	21,46	445.419	86
10/02/2017	21,54	21,34	21,34	21,46	37.046	21,34	794.643	124
09/02/2017	21,49	21,33	21,47	21,34	39.223	21,20	839.465	157
08/02/2017	21,30	20,98	20,98	21,20	56.785	20,83	1.202.253	178
07/02/2017	20,85	20,68	20,70	20,83	41.943	20,68	870.934	148
06/02/2017	20,90	20,68	20,75	20,68	44.810	20,79	930.410	127
03/02/2017	20,99	20,78	20,99	20,79	6.821	20,78	142.746	22
02/02/2017	21,15	20,78	21,11	20,78	37.044	21,21	775.497	145
01/02/2017	21,28	21,13	21,25	21,21	23.222	21,05	492.594	92
31/01/2017	21,22	21,05	21,10	21,05	29.363	21,10	620.717	133
30/01/2017	21,26	21,07	21,10	21,10	26.323	21,28	556.830	105
27/01/2017	21,37	21,16	21,32	21,28	26.637	21,40	567.508	107
26/01/2017	21,40	21,19	21,28	21,40	29.539	21,00	629.756	67
25/01/2017	21,25	21,00	21,23	21,00	43.105	20,94	912.542	183
24/01/2017	21,14	20,91	21,07	20,94	23.858	21,07	501.790	113
23/01/2017	21,11	20,98	20,98	21,07	20.044	20,90	422.181	63
20/01/2017	21,07	20,85	21,00	20,90	70.985	21,07	1.485.003	167
19/01/2017	21,09	20,89	20,96	21,07	17.068	20,82	358.091	65
18/01/2017	20,85	20,66	20,68	20,82	16.367	20,73	339.437	38
17/01/2017	20,73	20,40	20,40	20,73	19.703	20,47	404.889	40
16/01/2017	20,53	20,37	20,40	20,47	7.325	20,51	149.600	21
13/01/2017	20,59	20,46	20,53	20,51	21.560	20,62	442.985	47
12/01/2017	20,66	20,53	20,53	20,62	1.075	20,65	22.151	13
11/01/2017	20,72	20,51	20,72	20,65	3.745	20,59	77.285	26
10/01/2017	20,77	20,45	20,66	20,59	30.143	20,97	622.393	110
09/01/2017	20,97	20,70	20,79	20,97	7.968	20,68	165.757	29
05/01/2017	20,81	20,64	20,81	20,68	9.791	20,69	202.801	57
04/01/2017	20,86	20,64	20,85	20,69	25.016	20,56	518.916	110
03/01/2017	21,00	20,56	20,66	20,56	46.706	20,50	968.870	181
02/01/2017	20,61	20,49	20,61	20,50	4.200	20,69	86.095	15