Αγορές

Χρηματιστήριο \

FTSE/CySE 20

FTSE20_C

Δείκτες: ΔΕΙΚΤΕΣ ΧΑΚ

FTSE20_C

FTSE/CySE 20

128.3600

0.3700 0.2891%

04/12/2024 , 17:25 Πρ. Κλείσιμο 127.9900

Χαμηλό Υψηλό

128,05 129,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

80,21 128,89

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
04/12/2024	129,00	128,05	128,11	128,36	1.218.062.792	127,99	741.553	858
03/12/2024	128,93	127,99	128,52	127,99	1.214.569.627	128,52	1.360.816	861
02/12/2024	129,08	127,79	128,00	128,52	1.219.548.681	128,03	541.791	859
29/11/2024	128,95	127,44	128,89	128,03	1.214.880.476	128,89	764.700	861
28/11/2024	128,89	127,42	128,02	128,89	1.223.571.387	128,02	866.289	861
27/11/2024	128,51	127,34	127,57	128,02	1.215.268.033	128,21	1.074.013	860
26/11/2024	129,76	125,52	125,52	128,21	1.217.101.011	125,52	1.725.082	861
25/11/2024	125,87	122,08	122,08	125,52	1.191.552.134	122,09	1.548.913	861
22/11/2024	122,40	120,63	122,18	122,09	1.159.009.892	122,18	660.343	861
21/11/2024	122,50	121,23	122,29	122,18	1.159.893.263	122,29	355.902	861
20/11/2024	122,90	121,76	122,90	122,29	1.160.890.127	122,90	1.454.430	861
19/11/2024	124,29	122,68	124,23	122,90	1.166.709.181	124,23	1.359.619	861
18/11/2024	124,49	123,27	124,40	124,23	1.179.374.293	124,38	903.412	861
15/11/2024	125,50	124,26	125,50	124,38	1.180.792.490	125,50	583.171	860
14/11/2024	125,82	124,61	125,82	125,50	1.191.426.061	125,82	1.261.747	860
13/11/2024	126,14	125,08	125,97	125,82	1.194.527.065	125,31	1.821.464	860
12/11/2024	125,40	124,31	124,55	125,31	1.189.648.358	124,55	847.805	860
11/11/2024	125,01	123,52	123,91	124,55	1.182.394.374	123,91	1.074.325	861
08/11/2024	125,24	123,24	123,95	123,91	1.176.379.933	123,92	1.271.010	861
07/11/2024	124,69	116,72	116,72	123,92	1.176.627.582	116,72	4.553.675	861
06/11/2024	117,22	116,17	116,87	116,72	1.108.272.637	116,75	307.737	860
05/11/2024	118,06	115,69	118,06	116,75	1.108.551.287	118,06	343.042	859
04/11/2024	118,45	117,73	118,26	118,06	1.120.949.519	118,26	260.147	861
01/11/2024	119,72	117,80	119,65	118,26	1.122.830.411	119,65	279.378	861
31/10/2024	119,87	119,06	119,84	119,65	1.136.184.442	119,84	330.930	861
30/10/2024	121,09	119,76	121,09	119,84	1.137.976.304	121,57	421.318	859
29/10/2024	121,87	119,65	121,20	121,57	1.154.427.647	121,20	1.743.740	861
25/10/2024	121,84	119,07	119,94	121,20	1.150.929.583	119,94	3.129.887	860
24/10/2024	121,39	119,75	120,93	119,94	1.139.001.889	120,93	2.913.120	859
23/10/2024	121,20	119,71	120,85	120,93	1.148.397.073	120,85	1.783.360	861
22/10/2024	120,97	118,79	120,77	120,85	1.147.613.910	120,77	2.376.411	861
21/10/2024	120,77	117,89	119,65	120,77	1.146.900.485	119,65	1.589.611	861
18/10/2024	120,30	118,47	120,18	119,65	1.136.200.237	120,18	1.215.726	861
17/10/2024	120,51	118,31	120,51	120,18	1.141.353.605	120,51	988.784	860
16/10/2024	120,51	116,78	119,36	120,51	1.144.538.736	119,36	1.112.566	859
15/10/2024	121,80	116,88	121,80	119,36	1.133.572.718	121,80	597.158	861
14/10/2024	122,67	119,08	122,67	121,80	1.156.806.714	122,67	632.011	861
11/10/2024	122,99	120,28	122,72	122,67	1.165.010.122	122,72	696.679	859
10/10/2024	122,72	118,21	118,89	122,72	1.165.529.362	120,70	1.559.020	859
09/10/2024	123,29	118,06	122,55	120,70	1.146.342.236	122,55	1.562.275	859
08/10/2024	122,55	118,61	118,70	122,55	1.163.988.300	118,70	2.362.412	860
07/10/2024	119,04	115,90	117,22	118,70	1.127.390.389	117,19	1.131.393	861
04/10/2024	117,19	115,73	116,45	117,19	1.113.043.319	116,45	1.287.200	860
03/10/2024	116,45	115,04	115,72	116,45	1.106.424.770	115,90	1.094.956	859
02/10/2024	116,91	114,70	116,91	115,90	1.101.121.875	116,91	1.014.749	861
30/09/2024	116,91	114,83	116,28	116,91	1.110.737.549	116,28	1.168.681	859
27/09/2024	116,90	114,56	115,36	116,28	1.104.729.116	115,53	1.357.265	860
26/09/2024	116,30	114,14	115,98	115,53	1.097.685.002	116,16	914.798	860
25/09/2024	116,38	115,25	116,11	116,16	1.103.600.740	116,13	825.271	861
24/09/2024	116,16	114,47	115,52	116,13	1.103.317.401	115,52	1.101.817	860
23/09/2024	115,52	113,04	113,73	115,52	1.097.582.439	113,73	1.838.677	861
20/09/2024	113,73	111,07	111,20	113,73	1.080.507.500	111,20	860.653	861
19/09/2024	111,96	109,90	111,01	111,20	1.056.528.053	111,23	662.678	861
18/09/2024	112,26	110,83	112,08	111,23	1.056.787.199	112,08	458.564	859
17/09/2024	112,42	111,15	112,02	112,08	1.064.874.100	112,02	499.974	860
16/09/2024	112,21	111,21	112,10	112,02	1.064.272.504	112,10	488.538	860
13/09/2024	112,95	111,34	112,93	112,10	1.065.010.183	112,93	499.543	860
12/09/2024	112,93	110,91	112,37	112,93	1.073.195.612	112,37	723.390	860
11/09/2024	113,15	111,81	113,15	112,37	1.067.802.048	113,15	803.775	861
10/09/2024	113,23	110,58	111,42	113,15	1.075.198.211	111,42	552.722	861
09/09/2024	111,44	109,82	111,44	111,42	1.058.807.201	111,44	869.588	861
06/09/2024	111,44	109,87	110,28	111,44	1.058.964.985	110,37	598.241	860
05/09/2024	110,37	109,32	109,32	110,37	1.048.897.314	109,32	343.911	861
04/09/2024	111,06	109,07	111,06	109,32	1.038.952.123	111,06	883.942	861
03/09/2024	112,34	110,51	111,48	111,06	1.055.525.291	111,48	802.117	861
02/09/2024	112,10	109,60	110,07	111,48	1.059.501.290	110,07	623.808	861
30/08/2024	110,97	109,09	109,09	110,07	1.046.074.578	109,09	1.346.490	859
29/08/2024	109,88	109,09	109,58	109,09	1.036.820.365	109,58	787.305	859
28/08/2024	109,64	108,11	108,11	109,58	1.041.493.297	108,11	416.031	860
27/08/2024	108,71	107,88	108,68	108,11	1.027.552.353	108,69	314.065	861
26/08/2024	110,35	108,69	109,19	108,69	1.033.091.981	109,19	404.394	858
23/08/2024	109,53	108,54	109,35	109,19	1.037.773.990	109,35	726.427	859
22/08/2024	110,08	108,99	109,21	109,35	1.039.355.697	109,21	1.179.091	861
21/08/2024	110,43	106,42	106,92	109,21	1.038.065.593	106,95	1.465.382	861
20/08/2024	108,05	103,97	104,20	106,95	1.016.569.807	103,96	917.619	859
19/08/2024	104,76	102,46	102,70	103,96	988.220.310	102,70	637.900	861
16/08/2024	103,77	101,01	101,22	102,70	976.202.351	100,98	648.963	859
14/08/2024	102,50	100,55	100,81	100,98	959.900.683	100,81	343.259	860
13/08/2024	102,89	99,81	99,81	100,81	958.225.453	99,81	504.612	860
12/08/2024	100,69	99,41	99,41	99,81	948.781.979	99,41	297.080	861
09/08/2024	99,79	98,90	99,79	99,41	944.922.008	99,79	146.987	860
08/08/2024	100,76	99,37	100,76	99,79	948.589.601	100,76	447.408	860
07/08/2024	100,81	99,06	99,06	100,76	957.755.306	99,06	207.346	860
06/08/2024	99,93	97,80	97,80	99,06	941.643.305	97,77	333.512	859
05/08/2024	105,04	97,50	105,04	97,77	929.387.373	105,04	1.208.845	861
02/08/2024	106,75	104,54	104,90	105,04	998.506.581	104,92	645.258	861
01/08/2024	105,51	102,87	103,04	104,92	997.419.618	103,04	887.396	859
31/07/2024	103,20	100,25	100,69	103,04	979.572.900	100,69	750.089	861
30/07/2024	100,91	99,96	100,30	100,69	957.228.822	100,30	612.927	861
29/07/2024	101,18	100,19	100,41	100,30	953.476.210	100,41	631.012	861
26/07/2024	101,03	100,20	101,00	100,41	954.511.282	101,00	243.127	861
25/07/2024	101,22	100,06	100,74	101,00	960.178.616	101,09	453.052	860
24/07/2024	101,45	99,91	100,07	101,09	961.012.307	100,07	1.072.410	860
23/07/2024	100,88	99,74	100,85	100,07	951.290.003	100,85	296.428	860
22/07/2024	101,57	99,49	99,78	100,85	958.723.640	100,38	298.212	859
19/07/2024	100,45	99,19	100,15	100,38	954.262.641	100,15	358.178	860
18/07/2024	100,17	98,81	99,53	100,15	952.131.288	99,53	313.568	861
17/07/2024	99,87	98,99	99,79	99,53	946.324.069	99,79	315.762	859
16/07/2024	99,96	98,92	99,95	99,79	948.718.320	99,95	231.952	861
15/07/2024	100,27	99,30	99,88	99,95	950.311.698	99,76	420.556	858
12/07/2024	100,11	98,27	98,67	99,76	948.493.477	98,67	510.104	860
11/07/2024	99,26	97,95	98,54	98,67	938.133.861	98,54	391.913	861
10/07/2024	98,64	97,87	98,51	98,54	936.849.678	98,45	217.807	861
09/07/2024	98,73	98,21	98,52	98,45	936.030.925	98,61	141.941	861
08/07/2024	99,10	98,60	99,01	98,61	937.596.483	99,03	316.648	859
05/07/2024	99,67	98,92	99,59	99,03	941.548.691	99,59	151.999	861
04/07/2024	99,86	98,83	99,62	99,59	946.942.471	99,62	270.337	861
03/07/2024	99,75	99,02	99,03	99,62	947.200.526	99,00	514.031	859
02/07/2024	99,42	98,05	98,24	99,00	941.368.000	98,24	277.748	860
01/07/2024	98,63	97,35	97,92	98,24	934.113.700	97,92	374.197	861
28/06/2024	98,15	96,84	97,25	97,92	931.031.713	97,25	517.791	860
27/06/2024	98,39	97,07	98,31	97,25	924.805.580	98,31	694.326	861
26/06/2024	99,80	98,03	99,47	98,31	934.906.579	99,47	435.419	860
25/06/2024	100,75	99,17	100,75	99,47	945.902.645	100,75	245.682	861
21/06/2024	100,87	99,77	100,47	100,75	940.048.550	100,47	483.064	860
20/06/2024	100,67	99,68	100,28	100,47	937.382.565	100,28	251.707	860
19/06/2024	100,58	99,92	100,40	100,28	935.668.745	100,39	269.432	860
18/06/2024	100,39	98,79	98,84	100,39	936.614.581	98,84	232.084	860
17/06/2024	99,20	98,68	99,17	98,84	922.272.881	99,17	187.279	860
14/06/2024	99,67	98,68	99,54	99,17	925.337.592	99,54	319.564	858
13/06/2024	100,04	98,94	99,96	99,54	928.876.757	99,96	468.702	860
12/06/2024	100,30	98,66	99,06	99,96	932.784.099	99,09	401.828	858
11/06/2024	99,31	97,86	97,92	99,09	924.609.038	97,92	1.130.693	859
10/06/2024	97,99	96,58	97,36	97,92	913.761.532	97,36	1.689.491	860
07/06/2024	99,23	96,93	98,22	97,36	908.527.145	98,31	898.899	859
06/06/2024	98,77	97,14	97,26	98,31	917.491.616	97,26	656.171	859
05/06/2024	98,20	96,50	97,32	97,26	907.679.927	97,31	437.554	860
04/06/2024	99,54	96,89	99,54	97,31	908.143.346	99,53	897.313	860
03/06/2024	99,53	99,09	99,30	99,53	928.878.307	99,30	354.037	860
31/05/2024	100,35	98,94	100,24	99,30	926.713.892	100,24	430.704	860
30/05/2024	100,82	100,00	100,35	100,24	935.605.989	100,37	320.604	860
29/05/2024	101,01	100,22	100,94	100,37	936.735.031	100,94	305.468	858
28/05/2024	101,60	100,67	100,91	100,94	942.084.741	100,91	184.186	860
27/05/2024	101,76	100,83	101,32	100,91	941.828.800	101,33	434.185	859
24/05/2024	101,69	99,64	99,64	101,33	945.767.569	99,76	847.182	858
23/05/2024	100,48	98,73	99,07	99,76	931.137.888	99,07	1.026.060	857
22/05/2024	99,40	97,50	97,50	99,07	924.730.269	97,47	1.294.857	860
21/05/2024	97,63	96,14	96,14	97,47	909.805.295	96,14	790.644	859
20/05/2024	96,49	95,45	96,04	96,14	897.451.183	96,04	873.772	859
17/05/2024	96,49	95,55	96,00	96,04	896.541.625	96,00	449.364	858
16/05/2024	96,78	95,27	95,33	96,00	896.243.857	95,27	921.419	860
15/05/2024	96,37	92,69	92,69	95,27	889.440.082	92,37	1.701.057	859
14/05/2024	92,48	91,60	91,60	92,37	862.366.927	91,60	1.136.402	858
13/05/2024	91,93	91,25	91,25	91,60	855.219.227	91,40	539.315	860
09/05/2024	90,57	89,76	90,18	90,37	843.787.422	90,18	405.705	860
08/05/2024	90,38	88,95	88,95	90,18	842.019.796	88,35	1.390.523	858
02/05/2024	88,38	87,76	87,82	88,35	824.924.929	87,82	974.687	859
30/04/2024	88,37	87,78	88,08	87,82	819.994.594	88,08	876.143	861
29/04/2024	88,25	87,69	87,85	88,08	822.429.536	87,85	623.447	860
26/04/2024	87,96	87,34	87,38	87,85	820.278.267	87,38	361.226	860
25/04/2024	88,20	86,84	88,20	87,38	815.898.524	88,20	739.115	861
24/04/2024	88,55	87,71	88,08	88,20	823.612.837	88,04	606.374	861
23/04/2024	88,46	87,91	87,91	88,04	822.082.771	87,91	807.272	860
19/04/2024	88,15	87,15	88,15	87,47	816.768.902	88,15	295.527	860
18/04/2024	88,28	86,82	86,82	88,15	823.105.834	86,82	408.831	861
17/04/2024	87,88	86,82	87,76	86,82	810.695.541	87,73	360.885	860
16/04/2024	88,51	87,25	88,51	87,73	819.061.815	88,51	586.559	829
15/04/2024	88,60	87,56	88,34	88,51	826.281.026	88,34	497.864	829
12/04/2024	88,64	87,96	88,64	88,34	824.705.035	88,64	931.458	829
11/04/2024	88,94	88,05	88,94	88,64	827.498.526	88,94	264.601	828
10/04/2024	88,95	87,86	87,90	88,94	830.343.120	87,83	663.201	827
09/04/2024	87,83	86,68	87,10	87,83	819.958.771	87,10	548.823	827
08/04/2024	87,19	86,59	86,93	87,10	813.135.023	86,90	710.616	827
05/04/2024	87,66	86,65	87,66	86,90	811.292.899	87,66	364.767	829
04/04/2024	88,05	87,42	87,69	87,66	818.427.106	87,69	306.907	828
03/04/2024	87,93	87,54	87,93	87,69	818.634.381	87,93	358.945	829
02/04/2024	88,35	87,65	88,26	87,93	820.914.217	88,26	538.767	829
28/03/2024	88,47	87,59	87,70	88,26	823.957.427	87,70	568.000	829
27/03/2024	88,27	87,47	87,74	87,70	818.747.001	87,74	362.744	829
26/03/2024	88,03	87,53	87,92	87,74	819.084.727	87,92	140.412	829
22/03/2024	88,23	87,67	88,10	87,92	820.799.161	88,10	5.607.965	829
21/03/2024	88,37	87,74	88,37	88,10	822.473.619	88,37	2.680.039	829
20/03/2024	88,97	87,84	87,84	88,37	824.993.457	87,84	814.899	829
19/03/2024	88,08	87,33	88,00	87,84	820.104.099	88,00	228.772	829
15/03/2024	88,26	87,71	88,01	88,00	821.567.033	88,01	153.807	829
14/03/2024	88,36	87,58	88,17	88,01	823.883.567	88,17	222.948	829
13/03/2024	88,45	87,82	87,97	88,17	825.394.853	88,21	126.423	827
12/03/2024	88,78	88,06	88,76	88,21	825.844.843	88,76	759.790	829
11/03/2024	89,72	88,38	89,57	88,76	830.938.079	89,52	633.944	858
08/03/2024	89,59	88,69	89,47	89,52	838.107.511	89,47	284.695	860
06/03/2024	89,66	88,71	88,71	89,54	838.293.388	88,71	571.197	828
05/03/2024	88,95	88,66	88,76	88,71	830.515.217	88,76	277.007	828
04/03/2024	89,06	88,33	88,52	88,76	830.989.135	88,52	490.964	829
01/03/2024	88,55	87,03	87,03	88,52	828.671.426	87,03	452.404	828
29/02/2024	87,33	86,55	86,86	87,03	814.744.167	86,85	1.029.750	827
28/02/2024	87,42	86,62	87,27	86,85	813.050.930	87,27	742.532	829
27/02/2024	87,54	85,79	85,96	87,27	817.029.537	85,96	915.200	827
26/02/2024	86,01	85,65	86,01	85,96	804.694.534	86,01	491.306	829
23/02/2024	86,47	85,80	86,47	86,01	805.186.678	86,47	317.264	829
22/02/2024	86,65	86,05	86,39	86,47	809.509.062	86,39	5.840.480	827
21/02/2024	86,51	86,09	86,34	86,39	808.756.676	86,34	580.527	828
20/02/2024	86,75	86,19	86,32	86,34	808.271.428	86,32	3.933.750	829
19/02/2024	87,12	85,75	85,75	86,32	808.074.252	85,78	561.385	828
16/02/2024	86,58	85,68	86,52	85,78	803.027.131	86,52	522.406	827
14/02/2024	85,82	84,94	85,38	85,60	801.391.791	85,39	495.394	829
13/02/2024	85,47	85,16	85,47	85,39	799.369.868	85,46	681.094	828
12/02/2024	85,46	85,09	85,40	85,46	800.025.507	85,39	1.176.903	828
09/02/2024	85,49	84,86	84,88	85,39	799.396.486	84,88	384.480	826
07/02/2024	85,19	84,44	84,49	84,75	793.427.568	84,49	467.712	829
06/02/2024	85,12	84,49	84,71	84,49	790.933.784	84,71	213.435	829
05/02/2024	84,96	84,01	84,01	84,71	793.018.186	83,89	670.974	828
02/02/2024	84,08	83,24	83,39	83,89	785.343.356	83,39	289.436	829
01/02/2024	83,44	82,88	83,00	83,39	780.706.501	83,00	412.314	829
31/01/2024	83,52	82,66	82,66	83,00	777.035.054	82,66	229.629	827
30/01/2024	83,17	82,27	83,17	82,66	773.877.539	82,99	154.343	827
29/01/2024	83,31	82,71	83,05	82,99	776.925.833	83,05	149.051	829
26/01/2024	83,46	82,98	83,16	83,05	777.474.078	83,16	243.236	827
25/01/2024	83,37	82,74	82,83	83,16	778.542.525	82,83	227.886	829
24/01/2024	83,20	82,11	82,35	82,83	775.419.743	82,35	227.836	828
23/01/2024	82,43	81,95	81,99	82,35	770.904.751	81,99	90.475	828
22/01/2024	82,52	81,93	82,51	81,99	767.608.699	82,51	159.138	828
19/01/2024	82,51	81,96	82,36	82,51	772.467.695	82,36	51.896	828
18/01/2024	82,42	81,95	82,10	82,36	771.012.423	82,10	836.499	828
16/01/2024	82,80	82,08	82,80	82,24	769.867.013	82,80	84.059	829
15/01/2024	82,96	82,49	82,60	82,80	775.126.878	82,60	341.418	829
12/01/2024	82,67	82,20	82,58	82,60	773.274.732	82,64	150.671	828
11/01/2024	83,26	82,42	83,26	82,64	773.684.359	83,20	200.254	828
10/01/2024	83,21	82,50	82,78	83,20	778.872.588	82,78	364.432	827
09/01/2024	83,04	82,49	82,50	82,78	774.977.929	82,50	190.699	829
08/01/2024	83,05	82,09	82,81	82,50	772.336.701	82,81	286.660	827
05/01/2024	82,90	82,47	82,90	82,81	775.250.035	82,90	293.083	827
04/01/2024	83,04	82,42	82,53	82,90	776.101.588	82,53	226.817	829
03/01/2024	82,90	82,08	82,56	82,53	772.647.933	82,56	348.613	828
02/01/2024	82,77	82,15	82,57	82,56	772.936.565	82,57	44.294	829
29/12/2023	82,79	82,30	82,41	82,57	772.977.031	82,44	290.393	829
27/12/2023	82,77	82,04	82,75	82,77	774.842.466	82,75	2.875.093	827
22/12/2023	83,15	82,49	83,00	82,75	774.697.790	83,00	70.154	829
21/12/2023	83,13	82,66	82,93	83,00	777.025.503	82,93	110.276	829
20/12/2023	82,93	82,33	82,48	82,93	776.411.729	82,48	107.396	827
19/12/2023	82,57	81,60	81,94	82,48	772.171.195	81,94	196.565	827
18/12/2023	82,50	81,94	82,23	81,94	767.106.114	82,23	146.048	827
15/12/2023	82,63	82,07	82,07	82,23	775.361.300	82,07	66.233	829
14/12/2023	82,54	81,76	82,10	82,07	773.848.133	82,10	298.546	829
13/12/2023	82,17	81,52	81,97	82,10	774.085.900	81,97	268.574	829
12/12/2023	82,63	81,58	82,63	81,97	772.852.230	82,63	289.881	829
11/12/2023	83,26	82,52	83,04	82,63	779.159.309	82,89	134.400	829
08/12/2023	83,22	82,52	83,22	82,89	781.589.725	83,22	301.951	829
07/12/2023	83,33	81,23	81,68	83,22	784.669.699	81,68	823.809	829
06/12/2023	82,19	81,64	81,80	81,68	770.165.749	81,80	256.121	829
05/12/2023	82,12	80,69	81,32	81,80	771.310.658	81,32	803.630	829
04/12/2023	81,41	79,89	80,24	81,32	766.758.257	80,21	573.059	828
01/12/2023	80,87	80,09	80,36	80,21	756.309.484	80,36	462.776	829
30/11/2023	80,80	80,18	80,26	80,36	757.697.806	80,26	358.793	829
29/11/2023	80,28	79,35	79,79	80,26	756.810.997	79,79	530.894	829
28/11/2023	80,44	79,51	80,26	79,79	752.305.710	80,26	279.371	829
27/11/2023	81,15	79,00	79,12	80,26	756.730.393	79,12	820.604	861
24/11/2023	79,33	78,88	79,04	79,12	745.980.133	78,98	887.968	829
23/11/2023	79,11	78,59	78,73	78,98	744.701.511	78,73	526.156	828
22/11/2023	78,98	78,13	78,77	78,73	742.318.022	78,77	761.395	829
21/11/2023	78,92	77,18	77,56	78,77	742.708.879	77,56	430.898	829
20/11/2023	77,64	76,72	77,05	77,56	731.358.037	77,05	1.000.766	828
17/11/2023	77,06	76,63	76,81	77,05	726.481.394	76,81	1.147.198	829
16/11/2023	77,16	76,63	77,10	76,81	724.280.766	77,10	493.814	828
15/11/2023	77,10	76,79	77,03	77,10	727.024.212	77,03	91.095	827
14/11/2023	77,03	76,40	76,66	77,03	726.336.167	76,63	366.087	829
13/11/2023	77,10	76,40	76,75	76,63	722.545.628	76,92	273.847	828
10/11/2023	77,38	76,92	77,15	76,92	725.236.404	77,15	283.007	828
09/11/2023	77,40	76,73	77,13	77,15	727.440.820	77,13	300.112	829
08/11/2023	77,28	76,70	77,10	77,13	727.243.642	77,10	250.236	827
07/11/2023	77,70	76,76	77,70	77,10	726.972.412	77,70	212.080	828
06/11/2023	77,70	77,19	77,41	77,70	732.611.390	77,21	122.152	828
03/11/2023	77,80	76,32	77,06	77,21	728.061.206	77,09	143.098	829
02/11/2023	77,09	76,65	76,79	77,09	726.918.521	76,79	355.487	829
01/11/2023	76,79	76,47	76,61	76,79	724.024.141	76,61	677.269	829
31/10/2023	76,82	76,08	76,33	76,61	722.398.495	76,33	410.758	828
30/10/2023	76,57	75,76	76,15	76,33	719.729.379	76,15	287.673	859
27/10/2023	76,46	75,85	76,44	76,15	718.066.998	76,44	213.868	829
26/10/2023	76,70	76,08	76,62	76,44	720.801.210	76,62	148.906	829
25/10/2023	77,23	76,62	76,78	76,62	722.498.986	76,78	445.422	828
24/10/2023	77,25	76,67	76,96	76,78	723.919.940	76,96	126.514	829
23/10/2023	77,56	76,50	77,38	76,96	725.692.710	77,38	316.416	827
20/10/2023	77,87	76,93	77,87	77,38	729.655.396	77,87	282.085	829
19/10/2023	77,87	77,28	77,52	77,87	734.276.468	77,52	341.655	828
18/10/2023	77,82	77,29	77,51	77,52	730.926.864	77,51	211.293	827
17/10/2023	77,89	77,31	77,35	77,51	730.863.393	77,35	168.457	827
16/10/2023	78,06	77,24	78,06	77,35	729.374.116	78,07	250.643	828
13/10/2023	78,36	77,92	78,02	78,07	736.079.253	77,99	92.244	829
12/10/2023	78,22	77,82	78,13	77,99	735.327.995	78,13	524.290	828
11/10/2023	78,64	77,74	77,89	78,13	736.710.433	77,89	466.976	829
10/10/2023	78,65	77,65	78,07	77,89	734.430.331	78,07	602.883	828
09/10/2023	78,43	77,98	78,43	78,07	736.136.933	78,43	250.125	827
05/10/2023	78,85	78,36	78,85	78,42	739.431.704	78,85	135.578	829
04/10/2023	79,20	78,60	79,20	78,85	743.468.113	79,20	506.599	829
03/10/2023	79,33	78,82	79,07	79,20	746.782.327	79,07	199.557	829
02/10/2023	79,42	78,47	79,42	79,07	745.523.613	79,42	324.909	828
29/09/2023	79,47	79,14	79,47	79,42	748.835.604	79,44	693.429	829
28/09/2023	79,53	78,79	78,87	79,44	749.019.542	78,95	235.973	827
27/09/2023	80,33	78,83	80,30	78,95	744.417.840	80,30	404.257	828
21/09/2023	80,04	79,31	79,77	79,83	752.699.379	79,77	146.721	829
20/09/2023	80,22	79,55	80,20	79,77	752.168.078	80,20	278.432	829
19/09/2023	80,32	80,08	80,23	80,20	756.169.578	80,23	710.726	829
18/09/2023	80,29	79,58	79,68	80,23	756.461.841	79,68	162.065	828
14/09/2023	80,01	79,41	79,71	79,81	752.504.765	79,71	180.008	828
13/09/2023	79,96	79,43	79,76	79,71	751.608.127	79,76	368.914	829
12/09/2023	79,97	79,51	79,97	79,76	752.042.807	79,97	268.599	829
11/09/2023	80,89	79,76	80,68	79,97	754.073.044	80,68	90.359	829
08/09/2023	81,17	80,32	81,17	80,68	760.752.982	81,17	247.563	829
07/09/2023	81,69	80,72	81,19	81,17	765.395.573	81,19	214.252	828
06/09/2023	81,79	81,17	81,79	81,19	765.516.027	81,80	127.951	827
05/09/2023	81,80	80,99	81,39	81,80	771.296.296	81,39	219.909	827
04/09/2023	81,90	81,12	81,68	81,39	767.425.364	82,03	349.922	827
31/08/2023	82,72	81,67	81,71	82,20	775.084.849	81,71	382.689	829
30/08/2023	82,34	81,33	81,80	81,71	770.430.524	81,80	358.571	829
29/08/2023	81,82	81,39	81,45	81,80	771.344.547	81,45	306.995	826
28/08/2023	82,45	81,38	81,80	81,45	767.968.114	81,74	229.785	827
25/08/2023	82,16	80,66	80,89	81,74	770.760.799	80,89	474.928	829
24/08/2023	81,32	80,49	80,79	80,89	762.701.848	80,79	251.254	829
22/08/2023	76,84	76,37	76,61	76,84	724.534.480	76,61	227.289	829
21/08/2023	77,05	75,58	76,43	76,61	722.319.850	76,42	643.127	829
18/08/2023	76,82	75,75	76,67	76,42	720.585.245	76,67	163.387	828
17/08/2023	77,07	74,82	75,91	76,67	722.931.463	75,91	968.043	829
16/08/2023	76,26	75,28	75,49	75,91	715.735.832	75,49	256.250	827
14/08/2023	75,49	74,41	74,84	75,49	711.766.598	74,84	303.233	828
11/08/2023	75,42	74,45	74,89	74,84	705.660.748	74,89	728.382	829
10/08/2023	76,56	74,25	74,91	74,89	706.158.381	74,91	419.164	828
09/08/2023	75,37	74,16	74,48	74,91	706.281.076	74,48	660.913	829
07/08/2023	75,47	72,21	72,69	75,11	708.249.328	72,41	621.377	827
04/08/2023	72,41	71,54	71,56	72,41	682.731.135	71,56	181.896	829
03/08/2023	71,62	70,36	70,66	71,56	674.716.524	70,66	557.312	829
02/08/2023	70,73	69,96	70,36	70,66	666.271.498	70,36	400.752	828
01/08/2023	70,38	69,98	70,17	70,36	663.380.004	70,38	870.600	828
28/07/2023	70,72	69,71	70,01	69,93	659.402.112	70,01	223.337	829
27/07/2023	70,23	69,57	70,23	70,01	660.167.861	70,23	136.658	829
26/07/2023	70,42	69,67	70,38	70,23	662.245.025	70,47	279.105	828
25/07/2023	71,00	69,77	70,65	70,47	664.461.061	70,65	1.263.320	827
24/07/2023	70,94	69,77	70,76	70,65	666.122.803	70,64	217.556	827
20/07/2023	69,77	69,37	69,46	69,76	657.775.934	69,52	192.281	827
19/07/2023	70,23	69,31	70,23	69,52	655.547.130	70,23	88.915	829
18/07/2023	70,40	70,00	70,17	70,23	662.182.950	70,17	902.283	829
17/07/2023	70,32	69,77	70,08	70,17	661.672.109	70,08	643.978	829
14/07/2023	70,50	70,08	70,22	70,08	660.737.397	70,22	137.696	829
13/07/2023	70,44	69,90	70,18	70,22	662.125.295	70,18	355.467	829
12/07/2023	70,69	69,84	70,13	70,18	661.765.991	70,13	918.660	827
11/07/2023	70,27	69,37	69,83	70,13	661.217.013	69,83	224.125	828
10/07/2023	70,22	69,72	70,22	69,83	658.378.787	70,25	440.787	829
06/07/2023	71,35	70,43	71,34	70,51	664.824.598	71,34	189.714	826
05/07/2023	71,34	70,39	70,58	71,34	672.626.301	70,58	230.068	829
04/07/2023	70,92	70,18	70,47	70,58	665.501.272	70,47	123.809	828
03/07/2023	70,91	70,42	70,91	70,47	664.457.583	70,91	124.276	829
29/06/2023	71,23	70,46	70,75	71,00	669.496.836	70,75	283.542	860
28/06/2023	71,32	70,75	71,17	70,75	667.128.498	71,17	334.749	860
27/06/2023	71,51	71,06	71,22	71,17	671.102.846	71,35	300.293	859
22/06/2023	71,75	71,00	71,51	71,05	670.056.172	71,54	911.154	859
21/06/2023	71,88	71,14	71,52	71,54	674.627.494	71,40	387.463	859
20/06/2023	71,49	70,85	70,85	71,40	673.347.587	71,18	245.619	857
19/06/2023	71,48	70,90	71,48	71,18	671.246.481	71,48	158.786	859
16/06/2023	71,59	70,65	70,93	71,48	782.813.348	70,93	237.355	858
14/06/2023	71,26	70,27	71,04	70,54	772.591.857	71,04	205.451	856
12/06/2023	71,01	69,25	69,35	70,40	770.984.720	69,35	683.451	857
09/06/2023	69,52	67,91	67,91	69,35	759.547.505	67,91	520.415	858
08/06/2023	68,01	67,30	67,50	67,91	743.753.857	67,50	373.337	858
31/05/2023	66,36	65,66	66,29	65,82	720.899.981	66,29	79.976	858
26/05/2023	66,38	65,60	65,93	66,18	724.828.030	65,97	212.082	856
24/05/2023	66,00	65,33	65,86	65,85	721.153.553	65,84	68.754	858
22/05/2023	66,17	65,32	65,96	65,97	722.455.195	65,96	183.428	858
17/05/2023	66,69	66,12	66,50	66,69	730.422.626	66,50	281.119	857
16/05/2023	66,94	66,19	66,25	66,50	728.321.303	66,22	556.470	859
15/05/2023	66,78	66,03	66,03	66,22	725.278.011	66,03	198.304	857
12/05/2023	66,03	64,47	65,41	66,03	723.180.012	65,41	218.254	858
10/05/2023	65,33	64,84	64,99	65,05	712.467.962	64,99	243.413	858
08/05/2023	64,93	64,25	64,83	64,89	710.659.994	64,97	138.530	858
05/05/2023	65,16	64,31	65,16	64,97	711.534.695	65,18	124.485	855
04/05/2023	65,39	64,90	64,94	65,18	713.857.914	64,94	153.136	859
02/05/2023	65,09	64,04	64,54	64,92	710.982.574	64,54	155.637	857
28/04/2023	65,26	64,27	64,73	64,54	706.194.509	64,68	117.061	858
26/04/2023	65,08	63,55	64,66	65,02	711.392.093	64,66	396.274	858
25/04/2023	65,82	64,66	65,41	64,66	707.453.478	65,41	128.097	858
24/04/2023	66,26	65,09	65,55	65,41	715.617.057	65,37	90.777	859
21/04/2023	65,57	64,82	65,25	65,37	715.198.535	65,25	300.680	859
19/04/2023	65,88	65,06	65,30	65,61	717.836.248	65,07	279.634	858
13/04/2023	65,17	64,77	65,10	65,07	711.970.355	65,10	263.151	859
12/04/2023	65,32	64,30	64,75	65,10	712.281.483	64,75	103.500	859
04/04/2023	65,11	63,86	65,11	64,54	706.145.454	65,11	109.961	858
03/04/2023	65,23	63,93	63,93	65,11	712.351.721	63,93	171.419	859
31/03/2023	64,66	62,82	63,11	63,93	699.441.198	63,11	415.778	859
30/03/2023	63,19	62,02	62,88	63,11	690.511.024	62,88	137.511	857
29/03/2023	64,29	62,59	63,70	62,88	687.935.550	63,70	53.729	858
28/03/2023	63,96	63,06	63,96	63,70	696.920.001	63,96	71.549	859
27/03/2023	64,75	63,10	63,27	63,96	699.840.098	63,27	108.961	857
24/03/2023	65,66	63,23	65,66	63,27	692.290.488	65,66	240.976	857
23/03/2023	65,66	62,82	64,01	65,66	718.425.435	64,01	654.129	857
22/03/2023	64,78	63,48	64,16	64,01	700.358.512	64,09	449.693	857
21/03/2023	64,28	61,26	61,26	64,09	701.195.515	61,26	442.611	858
20/03/2023	63,18	60,38	63,18	61,26	670.247.491	63,18	647.870	858
17/03/2023	64,01	62,82	63,55	63,18	691.314.032	63,63	185.625	857
16/03/2023	64,21	63,04	63,95	63,63	696.196.525	63,95	290.302	858
15/03/2023	65,95	62,85	65,41	63,95	699.711.238	65,41	767.636	858
14/03/2023	65,41	63,56	64,17	65,41	715.707.381	64,44	482.261	856
13/03/2023	66,44	63,07	66,44	64,44	705.023.634	66,44	536.116	856
10/03/2023	67,70	66,23	67,52	66,44	726.903.791	67,74	274.775	857
09/03/2023	67,87	66,23	66,59	67,74	741.195.084	66,59	275.787	858
08/03/2023	66,86	66,22	66,86	66,59	728.604.530	66,86	228.529	858
07/03/2023	66,95	65,81	66,19	66,86	731.550.615	66,19	402.161	857
06/03/2023	67,09	66,01	67,07	66,19	724.246.993	67,07	358.140	857
03/03/2023	67,58	66,53	67,57	67,07	733.843.347	67,25	918.024	857
02/03/2023	68,57	66,45	68,55	67,25	735.846.971	68,55	1.132.209	858
01/03/2023	70,34	67,43	70,08	68,55	750.059.334	70,08	709.641	857
28/02/2023	70,76	69,99	70,49	70,08	766.758.482	70,52	594.172	857
24/02/2023	70,94	69,78	69,78	70,52	771.554.772	69,78	639.265	858
23/02/2023	69,94	68,71	69,38	69,78	763.466.153	69,38	374.427	858
22/02/2023	70,40	68,43	69,26	69,38	759.100.329	69,27	537.341	858
21/02/2023	69,58	65,40	65,40	69,27	757.852.234	65,40	1.148.342	857
20/02/2023	65,40	62,83	62,83	65,40	715.609.642	62,83	842.950	858
17/02/2023	62,99	61,89	62,02	62,83	687.420.593	62,02	504.403	858
16/02/2023	62,02	61,22	61,22	62,02	678.619.922	61,22	341.943	856
15/02/2023	61,22	60,58	60,73	61,22	669.845.323	60,74	179.416	856
14/02/2023	60,91	60,22	60,38	60,74	664.597.295	60,38	178.434	857
13/02/2023	60,38	58,90	58,97	60,38	660.605.410	58,97	328.545	856
10/02/2023	59,10	58,49	58,83	58,97	646.756.615	58,83	171.844	858
09/02/2023	59,26	58,83	59,02	58,83	645.235.687	59,02	70.216	858
08/02/2023	59,15	58,75	58,94	59,02	647.303.975	58,94	257.764	858
07/02/2023	59,29	58,70	58,95	58,94	646.421.100	58,95	90.752	857
06/02/2023	59,21	58,73	59,21	58,95	646.468.481	59,21	98.279	857
03/02/2023	59,55	59,05	59,07	59,21	649.346.299	59,07	213.519	859
02/02/2023	59,43	58,98	59,43	59,07	647.790.135	59,34	165.974	858
01/02/2023	59,37	58,92	59,31	59,34	650.836.072	59,31	58.792	857
31/01/2023	59,36	58,61	58,71	59,31	650.464.008	58,71	164.467	858
30/01/2023	58,79	57,73	58,03	58,71	643.886.828	58,03	483.726	859
27/01/2023	58,17	57,81	58,04	58,03	636.418.479	58,04	78.997	859
26/01/2023	58,10	57,61	57,80	58,04	636.521.163	57,80	412.208	859
25/01/2023	57,97	57,67	57,80	57,80	633.884.731	57,80	131.984	859
24/01/2023	57,97	56,98	57,72	57,80	633.887.485	57,72	309.020	858
23/01/2023	57,96	57,17	57,48	57,72	633.037.841	57,48	79.702	857
20/01/2023	57,68	57,34	57,57	57,48	630.400.339	57,57	33.629	859
19/01/2023	58,31	57,37	57,90	57,57	631.392.495	57,90	109.492	855
18/01/2023	58,11	57,53	57,77	57,90	634.980.866	57,77	130.915	857
17/01/2023	57,78	57,10	57,10	57,77	633.586.993	57,10	208.279	859
16/01/2023	57,10	56,23	56,29	57,10	626.203.362	56,29	201.537	859
13/01/2023	56,41	56,11	56,28	56,29	617.388.070	56,28	97.691	858
12/01/2023	56,28	55,57	55,94	56,28	617.177.876	55,94	189.857	859
11/01/2023	56,25	55,13	55,63	55,94	613.533.444	55,63	364.671	858
10/01/2023	55,63	55,18	55,58	55,63	610.108.410	55,63	61.286	858
09/01/2023	55,78	55,38	55,44	55,63	610.099.496	55,44	201.742	858
05/01/2023	55,44	54,53	54,61	55,44	607.966.167	54,69	125.960	859
04/01/2023	54,77	54,33	54,47	54,69	599.740.816	54,47	56.401	859
03/01/2023	54,58	54,08	54,27	54,47	597.356.507	54,27	146.988	859
02/01/2023	54,73	53,99	53,99	54,27	595.129.244	53,99	129.069	859
30/12/2022	53,99	53,47	53,64	53,99	592.155.265	53,64	16.948.243	858
29/12/2022	53,93	53,58	53,93	53,64	588.238.242	53,93	206.482	859
28/12/2022	54,05	53,56	53,95	53,93	591.415.696	53,95	159.551	859
27/12/2022	53,95	53,27	53,85	53,95	591.668.350	53,85	136.127	860
23/12/2022	53,85	53,29	53,41	53,85	590.608.469	53,41	102.964	860
22/12/2022	53,98	53,20	53,75	53,41	585.736.123	53,75	179.454	860
21/12/2022	54,08	53,37	53,37	53,75	589.518.424	53,37	275.464	859
20/12/2022	53,48	52,88	53,22	53,37	585.308.002	53,22	216.214	860
19/12/2022	53,66	52,96	53,11	53,22	583.629.063	53,11	236.676	858
16/12/2022	53,22	52,69	52,97	53,11	639.907.736	52,97	69.983	857
15/12/2022	53,63	52,81	53,63	52,97	638.217.398	53,63	188.268	858
14/12/2022	54,00	53,53	53,98	53,63	646.151.477	53,98	76.349	859
13/12/2022	54,07	53,67	53,91	53,98	650.370.191	53,91	49.082	858
12/12/2022	54,14	53,62	53,62	53,91	649.482.930	53,62	73.329	858
09/12/2022	53,79	52,67	53,25	53,62	646.059.562	53,30	99.581	857
08/12/2022	53,41	52,75	53,11	53,30	642.162.335	53,11	115.079	859
07/12/2022	53,34	52,53	53,32	53,11	639.873.328	53,32	190.894	859
06/12/2022	54,16	53,20	54,16	53,32	642.405.992	54,16	230.455	859
05/12/2022	54,29	53,56	54,29	54,16	652.479.360	54,21	1.497.663	858
02/12/2022	55,13	53,97	54,96	54,21	653.082.392	54,96	441.446	858
01/12/2022	55,69	53,32	53,32	54,96	662.210.556	53,29	610.643	857
30/11/2022	53,29	52,47	52,52	53,29	642.083.083	52,52	257.129	858
29/11/2022	52,68	51,96	52,16	52,52	632.719.770	52,16	403.762	859
28/11/2022	52,23	50,78	51,06	52,16	628.456.098	51,04	310.677	857
25/11/2022	51,04	49,71	49,83	51,04	614.989.156	49,83	349.298	857
24/11/2022	50,18	48,79	48,79	49,83	600.358.120	48,79	376.044	859
23/11/2022	49,02	47,35	47,35	48,79	587.838.181	47,28	180.942	858
22/11/2022	47,49	46,40	46,53	47,28	569.610.759	46,53	156.546	859
21/11/2022	46,75	45,95	46,44	46,53	560.601.838	46,44	119.774	859
18/11/2022	46,64	46,18	46,25	46,44	559.506.598	46,25	74.764	858
17/11/2022	46,49	46,07	46,20	46,25	557.195.726	46,20	84.699	859
16/11/2022	46,38	45,84	46,08	46,20	556.642.106	46,08	118.981	859
15/11/2022	46,17	45,76	45,98	46,08	555.132.612	45,99	84.411	858
14/11/2022	46,43	45,47	46,05	45,99	554.090.810	46,05	183.827	857
11/11/2022	46,61	45,77	45,77	46,05	554.777.431	45,77	181.638	859
10/11/2022	45,95	45,68	45,90	45,77	551.426.747	45,90	132.133	858
09/11/2022	45,90	45,68	45,87	45,90	553.045.570	45,87	105.649	858
08/11/2022	45,98	45,51	45,90	45,87	552.664.118	45,90	52.351	858
07/11/2022	45,96	45,55	45,85	45,90	552.991.748	45,85	96.809	828
04/11/2022	45,93	45,36	45,57	45,71	552.430.304	45,57	194.148	858
03/11/2022	46,29	45,48	46,29	45,71	550.653.893	46,29	68.538	859
02/11/2022	46,38	45,74	46,14	46,29	557.693.190	46,14	90.465	858
01/11/2022	46,44	45,85	46,01	46,14	555.910.778	46,01	146.830	857
31/10/2022	46,16	45,36	45,62	46,01	554.286.180	45,62	124.907	857
27/10/2022	45,88	45,40	45,61	45,62	549.633.095	45,59	41.015	858
26/10/2022	46,09	45,51	45,78	45,59	549.273.287	45,78	161.335	858
25/10/2022	45,83	45,26	45,47	45,78	551.578.633	45,47	125.044	859
24/10/2022	45,51	44,93	44,97	45,47	547.837.568	44,97	190.391	858
21/10/2022	45,02	44,38	44,81	44,97	541.818.497	44,81	153.417	858
20/10/2022	44,81	44,39	44,77	44,81	539.852.908	44,77	67.410	857
19/10/2022	44,79	44,27	44,39	44,77	539.357.926	44,39	71.729	858
18/10/2022	44,89	44,29	44,84	44,39	534.830.526	44,84	192.649	859
17/10/2022	44,88	44,43	44,81	44,84	540.185.159	44,81	56.598	858
14/10/2022	44,81	44,26	44,28	44,81	539.904.777	44,28	34.477	859
13/10/2022	44,85	44,06	44,85	44,28	533.485.257	44,85	104.885	858
12/10/2022	44,85	44,37	44,52	44,85	540.308.949	44,52	78.332	859
11/10/2022	44,56	44,28	44,51	44,52	536.336.602	44,51	101.246	858
10/10/2022	44,56	44,20	44,50	44,51	536.235.404	44,50	117.575	859
07/10/2022	44,79	44,10	44,79	44,50	536.109.308	44,82	38.227	859
06/10/2022	44,90	44,45	44,86	44,82	539.962.418	44,86	32.177	859
05/10/2022	44,86	44,44	44,76	44,86	540.502.262	44,76	49.231	857
04/10/2022	45,03	44,43	44,43	44,76	539.255.083	44,43	12.131.658	859
03/10/2022	44,54	43,93	44,22	44,43	535.290.534	44,22	68.680	859
30/09/2022	44,73	43,76	44,07	44,22	532.743.882	44,07	108.096	857
29/09/2022	44,35	43,61	44,04	44,07	530.897.027	44,04	153.114	858
28/09/2022	44,37	43,63	44,37	44,04	530.565.673	44,37	98.117	859
27/09/2022	45,91	44,12	45,91	44,37	534.515.664	45,91	201.468	859
26/09/2022	46,02	45,35	45,35	45,91	553.145.863	45,35	122.624	859
23/09/2022	46,17	45,20	45,91	45,35	546.426.734	46,22	225.220	858
22/09/2022	46,29	45,69	46,29	46,22	556.855.607	46,29	103.706	859
21/09/2022	46,79	44,66	44,66	46,29	557.726.899	44,66	257.037	858
20/09/2022	44,99	44,58	44,62	44,66	538.102.001	44,62	108.977	857
19/09/2022	44,81	44,57	44,68	44,62	537.626.724	44,68	24.398	856
16/09/2022	44,75	44,51	44,60	44,68	538.309.415	44,60	85.371	858
15/09/2022	44,72	44,21	44,53	44,60	539.772.423	44,53	298.518	859
14/09/2022	44,64	44,31	44,56	44,53	538.961.270	44,56	159.299	859
13/09/2022	44,75	44,36	44,67	44,56	539.374.794	44,67	259.392	858
12/09/2022	44,76	44,34	44,61	44,67	540.674.459	44,61	541.430	858
09/09/2022	44,73	44,00	44,04	44,61	539.990.959	44,04	249.871	859
08/09/2022	44,40	43,80	43,93	44,04	533.092.772	43,89	274.771	858
07/09/2022	43,95	43,20	43,51	43,89	531.170.448	43,51	232.877	859
06/09/2022	43,73	43,34	43,34	43,51	526.602.923	43,34	22.675	861
05/09/2022	43,80	43,27	43,80	43,34	524.526.806	43,80	165.168	857
02/09/2022	43,95	43,58	43,94	43,80	530.145.319	43,94	245.130	857
01/09/2022	44,07	43,72	43,72	43,94	531.817.963	43,72	141.081	859
31/08/2022	43,97	43,51	43,58	43,72	529.124.703	43,58	259.380	858
30/08/2022	43,79	43,40	43,63	43,58	527.486.362	43,63	121.074	858
29/08/2022	43,98	43,50	43,98	43,63	528.073.120	43,98	85.683	859
26/08/2022	44,20	43,80	44,20	43,98	532.277.876	44,20	56.772	859
25/08/2022	44,47	44,00	44,13	44,20	535.006.954	44,13	59.056	859
24/08/2022	44,34	43,71	44,01	44,13	534.153.567	44,03	377.875	859
23/08/2022	44,25	43,12	43,88	44,03	532.931.749	43,88	306.603	859
22/08/2022	44,49	42,26	43,09	43,88	531.157.695	43,09	609.115	859
19/08/2022	43,21	42,24	42,48	43,09	521.514.249	42,48	295.474	856
18/08/2022	42,51	41,98	41,98	42,48	514.154.171	41,98	296.456	858
17/08/2022	42,12	41,61	41,63	41,98	508.112.402	41,68	322.911	856
16/08/2022	41,87	41,55	41,60	41,68	504.416.092	41,60	125.784	858
12/08/2022	41,60	41,22	41,22	41,60	503.537.955	41,22	23.138	856
11/08/2022	41,53	41,13	41,33	41,22	498.898.531	41,33	95.706	858
10/08/2022	41,33	41,09	41,27	41,33	500.261.946	41,27	92.898	857
09/08/2022	41,33	40,94	41,06	41,27	499.533.618	41,06	43.692	856
08/08/2022	41,21	40,98	41,07	41,06	496.955.589	41,07	20.618	857
05/08/2022	41,22	40,75	40,99	41,07	497.111.564	40,99	94.065	858
04/08/2022	41,14	40,86	41,14	40,99	496.173.894	41,14	133.614	857
03/08/2022	41,16	40,91	41,00	41,14	497.957.395	41,00	259.104	858
02/08/2022	41,32	40,83	41,22	41,00	496.294.349	41,22	114.931	858
01/08/2022	41,34	40,43	40,45	41,22	498.859.658	40,45	201.718	858
29/07/2022	40,79	40,24	40,38	40,45	489.543.358	40,38	114.903	859
28/07/2022	40,70	40,38	40,59	40,38	488.702.608	40,59	372.294	859
27/07/2022	40,59	40,08	40,38	40,59	491.252.503	40,38	71.632	859
26/07/2022	40,41	40,28	40,36	40,38	488.688.640	40,36	56.703	859
25/07/2022	40,36	40,09	40,09	40,36	488.543.013	40,22	216.528	858
22/07/2022	40,46	40,03	40,13	40,22	486.820.780	40,13	665.637	859
21/07/2022	40,24	39,54	39,76	40,13	485.672.324	39,76	108.750	859
20/07/2022	40,02	39,42	39,60	39,76	481.206.073	39,60	89.286	859
19/07/2022	39,63	38,93	39,51	39,60	478.192.948	39,54	54.582	859
18/07/2022	39,68	39,07	39,68	39,54	477.431.383	39,68	48.732	859
15/07/2022	39,86	39,41	39,86	39,68	479.195.414	39,86	143.541	858
14/07/2022	39,92	39,47	39,59	39,86	481.355.296	39,59	102.282	857
13/07/2022	39,83	39,59	39,81	39,59	478.061.913	39,81	47.276	858
12/07/2022	40,05	39,70	40,05	39,81	480.739.434	40,05	82.209	857
11/07/2022	40,46	39,76	40,46	40,05	483.685.914	40,51	75.807	858
08/07/2022	40,54	40,20	40,20	40,51	489.221.133	40,20	275.168	857
07/07/2022	40,37	40,20	40,36	40,20	485.412.816	40,36	52.217	857
06/07/2022	40,54	39,74	39,99	40,36	487.325.014	39,99	68.284	857
05/07/2022	40,48	39,92	40,46	39,99	482.927.282	40,46	1.689.429	858
04/07/2022	40,65	40,33	40,33	40,46	488.608.462	40,33	43.693	859
01/07/2022	40,96	40,33	40,62	40,33	486.996.491	40,68	76.982	857
30/06/2022	41,02	40,59	40,95	40,68	491.273.778	40,95	191.267	859
29/06/2022	41,64	40,85	41,64	40,95	494.462.190	41,64	131.095	857
28/06/2022	41,66	41,37	41,47	41,64	502.804.007	41,40	24.025	859
27/06/2022	41,63	41,32	41,36	41,40	499.905.299	41,36	290.720	859
24/06/2022	41,60	41,36	41,55	41,36	499.499.737	41,55	45.110	858
23/06/2022	41,57	41,37	41,55	41,55	501.785.784	41,55	21.435	859
22/06/2022	41,73	41,41	41,73	41,55	501.785.269	41,73	9.579	858
21/06/2022	41,93	41,40	41,86	41,73	503.925.400	41,86	168.508	859
20/06/2022	42,53	41,59	42,53	41,86	505.450.164	42,53	139.656	857
17/06/2022	42,88	42,30	42,88	42,53	516.868.090	42,88	321.048	858
16/06/2022	43,00	42,25	42,92	42,88	521.187.801	42,92	155.856	859
15/06/2022	42,92	41,98	42,26	42,92	521.637.717	42,26	116.133	859
14/06/2022	42,59	41,94	42,55	42,26	513.546.062	42,55	226.222	857
10/06/2022	43,14	42,37	43,12	42,55	517.078.296	43,12	148.248	857
09/06/2022	43,29	42,67	43,15	43,12	524.062.487	43,15	152.220	859
08/06/2022	43,38	42,87	42,87	43,15	524.414.001	42,87	139.889	859
07/06/2022	43,20	42,78	43,12	42,87	521.005.480	43,12	194.537	859
06/06/2022	43,19	42,92	42,92	43,12	524.076.113	42,92	99.719	858
03/06/2022	43,03	42,30	42,48	42,92	521.566.703	42,48	255.271	858
02/06/2022	42,90	42,43	42,88	42,48	516.251.700	42,88	225.455	859
01/06/2022	43,01	42,43	42,43	42,88	521.140.141	42,43	397.663	859
31/05/2022	42,43	41,92	42,18	42,43	515.696.269	42,18	592.621	858
30/05/2022	42,58	41,15	41,15	42,18	512.676.412	41,15	570.394	859
27/05/2022	41,54	41,04	41,04	41,15	500.065.519	41,04	268.855	859
26/05/2022	41,08	40,38	40,44	41,04	498.765.335	40,44	182.091	857
25/05/2022	40,49	39,75	39,84	40,44	491.430.106	39,84	77.407	858
24/05/2022	40,16	39,59	39,88	39,84	484.236.828	39,88	496.098	858
23/05/2022	40,29	39,83	40,19	39,88	484.684.520	40,19	541.112	857
20/05/2022	40,33	39,71	40,14	40,19	488.490.561	40,14	385.644	858
19/05/2022	40,44	40,11	40,40	40,14	487.798.155	40,40	84.372	859
18/05/2022	40,63	40,18	40,23	40,40	490.954.656	40,23	85.781	857
17/05/2022	40,66	40,02	40,58	40,23	488.897.870	40,58	180.986	859
16/05/2022	40,98	40,18	40,98	40,58	493.127.647	40,98	129.936	857
13/05/2022	41,09	40,37	41,02	40,98	498.066.547	41,02	198.700	859
12/05/2022	41,08	40,62	40,93	41,02	498.542.941	40,93	126.261	859
11/05/2022	41,52	40,75	41,48	40,93	497.467.698	41,48	115.471	857
10/05/2022	41,52	41,06	41,46	41,48	504.120.328	41,46	52.813	857
09/05/2022	41,46	40,96	41,43	41,46	503.899.283	41,43	131.953	858
06/05/2022	41,83	41,26	41,83	41,43	503.456.731	41,78	186.507	857
05/05/2022	41,85	41,55	41,63	41,78	507.744.870	41,63	166.093	856
04/05/2022	41,75	41,27	41,57	41,63	505.976.708	41,57	189.174	859
03/05/2022	41,85	41,40	41,69	41,57	505.163.419	41,69	205.929	858
29/04/2022	41,76	41,52	41,63	41,69	506.629.853	41,53	244.554	859
28/04/2022	41,61	41,44	41,49	41,53	504.719.840	41,49	233.305	857
27/04/2022	41,94	41,45	41,94	41,49	504.211.554	41,94	394.296	858
21/04/2022	41,96	41,49	41,68	41,94	509.757.771	41,68	416.332	858
20/04/2022	41,80	40,85	41,03	41,68	506.552.114	41,03	203.714	859
19/04/2022	41,16	40,59	41,16	41,03	498.619.369	41,20	145.849	858
14/04/2022	41,33	40,87	40,96	41,20	500.657.766	40,96	272.116	858
13/04/2022	41,01	40,55	40,59	40,96	497.766.833	40,59	152.482	857
12/04/2022	40,90	40,37	40,44	40,59	493.308.333	40,41	241.751	858
11/04/2022	40,49	40,19	40,39	40,41	491.162.575	40,39	289.773	859
08/04/2022	40,55	40,17	40,55	40,39	490.849.683	40,55	193.516	859
07/04/2022	40,62	40,47	40,62	40,55	492.861.239	40,62	124.308	858
06/04/2022	40,62	39,96	40,40	40,62	493.664.515	40,36	246.645	857
05/04/2022	40,47	40,12	40,12	40,36	493.679.210	40,12	107.987	859
04/04/2022	40,35	40,06	40,20	40,12	490.727.592	40,20	171.467	859
31/03/2022	40,31	39,91	40,26	40,20	491.666.490	40,26	151.265	859
30/03/2022	40,33	39,73	40,11	40,26	492.363.582	40,11	254.597	859
29/03/2022	40,76	39,55	40,53	40,11	490.506.306	40,53	269.627	857
28/03/2022	41,28	39,95	40,01	40,53	495.644.527	40,01	464.076	859
24/03/2022	40,09	39,32	39,59	40,01	489.344.330	39,59	712.082	857
23/03/2022	39,79	39,27	39,79	39,59	484.226.197	39,79	123.907	859
22/03/2022	39,97	39,39	39,39	39,79	486.602.721	39,39	182.808	859
21/03/2022	39,61	38,96	39,31	39,39	481.698.611	39,31	113.894	859
18/03/2022	39,42	38,89	39,16	39,31	480.813.162	39,16	129.159	858
17/03/2022	39,73	39,14	39,48	39,16	478.990.975	39,48	37.196	858
16/03/2022	39,48	38,69	38,81	39,48	482.912.641	38,81	157.154	827
15/03/2022	39,20	38,40	39,09	38,81	474.604.898	39,09	95.358	857
14/03/2022	39,09	38,23	38,23	39,09	478.055.430	38,23	45.758	858
11/03/2022	38,91	38,09	38,23	38,23	467.588.497	38,23	109.442	856
10/03/2022	39,00	38,07	38,63	38,23	467.540.123	38,63	64.538	858
09/03/2022	39,00	37,99	38,04	38,63	472.472.442	38,04	145.275	856
08/03/2022	39,31	37,91	39,31	38,04	465.298.316	39,51	168.371	857
04/03/2022	39,98	39,23	39,97	39,51	483.163.454	39,97	102.407	859
03/03/2022	40,11	39,35	39,35	39,97	488.802.868	39,35	159.580	858
02/03/2022	39,75	39,19	39,73	39,35	481.216.224	39,73	122.183	857
01/03/2022	40,75	39,73	40,72	39,73	485.912.016	40,72	199.006	858
28/02/2022	41,73	40,49	41,70	40,72	498.073.768	41,70	166.661	859
25/02/2022	41,72	40,44	40,44	41,70	510.060.550	40,41	194.618	857
24/02/2022	41,24	40,41	41,15	40,41	494.282.086	42,19	398.769	750
23/02/2022	42,94	41,92	42,78	42,19	515.958.618	42,78	121.445	858
22/02/2022	42,94	42,57	42,64	42,78	523.170.142	42,64	70.175	859
21/02/2022	42,96	42,58	42,72	42,64	521.446.660	42,72	111.405	859
18/02/2022	42,72	42,47	42,58	42,72	522.498.281	42,58	37.041	857
17/02/2022	42,71	42,44	42,56	42,58	520.744.059	42,56	84.669	858
16/02/2022	42,79	42,30	42,47	42,56	520.500.633	42,67	84.155	857
15/02/2022	42,75	41,64	41,70	42,67	521.829.659	41,70	168.032	859
14/02/2022	41,90	41,55	41,90	41,70	510.060.447	42,14	89.950	859
11/02/2022	42,18	41,78	41,96	42,14	515.444.357	41,96	76.693	859
10/02/2022	41,99	41,86	41,95	41,96	516.573.173	41,95	68.601	859
09/02/2022	42,04	41,68	41,89	41,95	516.451.206	41,89	159.262	857
08/02/2022	41,97	41,22	41,22	41,89	515.658.883	41,22	114.012	857
07/02/2022	41,73	41,22	41,70	41,22	507.424.709	41,70	94.106	858
04/02/2022	41,88	41,42	41,56	41,70	513.336.969	41,56	159.538	858
03/02/2022	41,83	41,56	41,83	41,56	511.695.436	41,83	113.671	859
02/02/2022	41,99	41,54	41,94	41,83	514.968.480	41,94	70.057	858
01/02/2022	41,94	41,46	41,49	41,94	516.324.850	41,49	28.575	859
31/01/2022	42,03	41,49	42,02	41,49	510.786.113	42,02	117.272	858
28/01/2022	42,37	41,74	42,34	42,02	517.278.197	42,37	78.371	858
27/01/2022	42,39	41,74	41,74	42,37	521.593.625	41,74	156.157	859
26/01/2022	41,78	41,27	41,27	41,74	513.796.511	41,27	124.957	857
25/01/2022	41,55	41,06	41,49	41,27	508.008.035	41,49	129.439	858
24/01/2022	41,61	41,05	41,35	41,49	510.741.857	41,35	102.012	859
21/01/2022	41,76	41,17	41,76	41,35	509.031.591	41,76	98.146	858
20/01/2022	41,76	41,35	41,40	41,76	514.063.669	41,40	64.129	858
19/01/2022	41,68	41,22	41,46	41,40	509.694.168	41,46	16.336	815
18/01/2022	41,47	41,17	41,25	41,46	510.346.645	41,25	102.403	858
17/01/2022	41,40	41,18	41,18	41,25	507.813.340	41,18	32.965	859
14/01/2022	41,45	41,10	41,30	41,18	506.932.290	41,30	79.652	859
13/01/2022	41,36	40,89	40,89	41,30	508.455.155	40,89	82.796	857
12/01/2022	40,89	40,53	40,53	40,89	503.398.086	40,61	174.234	859
11/01/2022	40,69	40,52	40,69	40,61	499.939.100	40,69	40.424	860
10/01/2022	40,82	40,37	40,76	40,69	500.886.938	40,76	154.573	859
07/01/2022	40,81	40,39	40,69	40,76	501.838.417	40,69	45.790	859
05/01/2022	40,69	40,56	40,58	40,69	500.897.301	40,58	82.172	860
04/01/2022	40,71	40,43	40,43	40,58	499.625.779	40,43	67.875	860
03/01/2022	41,20	40,39	41,18	40,43	497.781.419	41,18	82.922	858
31/12/2021	41,18	40,22	40,80	41,18	506.969.696	40,80	196.031	610
30/12/2021	40,87	40,36	40,52	40,80	502.309.786	40,52	135.638	858
29/12/2021	40,52	40,28	40,28	40,52	498.799.125	40,28	79.988	859
28/12/2021	40,38	40,02	40,03	40,28	495.928.621	40,03	9.005.597	857
27/12/2021	40,31	39,99	39,99	40,03	492.795.291	39,99	79.729	859
23/12/2021	40,14	39,80	39,84	39,99	492.307.716	39,84	32.207	858
22/12/2021	39,88	39,54	39,82	39,84	490.403.770	39,82	88.649	860
21/12/2021	39,86	39,62	39,73	39,82	490.177.371	39,73	218.624	860
20/12/2021	40,11	39,61	39,99	39,73	489.160.620	39,99	68.185	860
17/12/2021	40,16	39,63	40,05	39,99	478.306.527	40,03	93.354	856
16/12/2021	40,03	39,75	40,02	40,03	478.770.781	40,02	48.886	859
15/12/2021	40,12	39,81	40,07	40,02	478.582.819	40,07	115.645	858
14/12/2021	40,09	39,80	39,87	40,07	479.211.451	39,87	66.092	858
13/12/2021	40,04	39,71	39,95	39,87	476.791.467	39,95	159.610	858
10/12/2021	39,96	39,67	39,81	39,95	477.722.429	39,81	38.106	859
09/12/2021	39,97	39,60	39,75	39,81	476.122.541	39,75	170.554	857
08/12/2021	39,82	39,69	39,73	39,75	475.368.341	39,73	45.052	858
07/12/2021	40,05	39,65	39,80	39,73	475.093.064	39,77	20.804	822
06/12/2021	40,07	39,73	39,77	39,80	475.973.364	39,77	60.460	858
03/12/2021	40,31	39,58	40,28	39,77	475.599.694	40,28	411.778	859
02/12/2021	40,47	40,18	40,31	40,28	481.707.389	40,31	74.189	857
01/12/2021	40,41	40,00	40,22	40,31	482.090.378	40,22	123.484	859
30/11/2021	40,28	39,72	39,72	40,22	481.003.219	39,72	102.634	859
29/11/2021	40,09	39,48	39,52	39,72	475.030.004	39,54	289.533	859
26/11/2021	40,16	39,47	40,16	39,54	472.869.104	40,18	166.091	859
25/11/2021	40,39	40,09	40,27	40,18	480.521.648	40,28	163.743	858
24/11/2021	40,59	40,27	40,53	40,28	481.772.412	40,53	111.480	858
23/11/2021	40,59	40,38	40,59	40,53	484.667.816	40,56	44.621	857
22/11/2021	40,77	40,26	40,37	40,56	485.073.431	40,37	93.083	859
19/11/2021	40,57	40,19	40,51	40,37	482.791.011	40,51	135.779	858
18/11/2021	40,57	40,26	40,26	40,51	484.493.306	40,25	54.580	859
17/11/2021	40,35	40,14	40,30	40,25	481.399.121	40,30	109.497	859
16/11/2021	40,70	40,19	40,29	40,30	481.935.909	40,29	62.203	858
15/11/2021	40,62	39,78	39,78	40,29	481.798.778	39,78	215.272	858
12/11/2021	39,83	39,31	39,38	39,78	475.761.916	39,38	120.549	858
11/11/2021	39,38	39,01	39,11	39,38	470.997.341	39,11	52.516	859
10/11/2021	39,69	38,97	39,65	39,11	467.726.053	39,65	277.361	858
09/11/2021	39,80	39,16	39,37	39,65	474.228.353	39,38	147.561	857
08/11/2021	39,38	39,12	39,31	39,38	470.982.998	39,31	180.522	859
05/11/2021	39,33	39,21	39,26	39,31	470.121.120	39,26	50.518	859
04/11/2021	39,26	38,99	38,99	39,26	469.548.264	38,99	146.962	858
03/11/2021	39,65	38,99	39,18	38,99	466.291.168	39,22	126.517	857
02/11/2021	39,39	39,19	39,20	39,22	469.099.543	39,20	34.621	859
01/11/2021	39,59	38,87	38,87	39,20	468.786.924	38,87	15.746	856
29/10/2021	39,22	38,76	39,22	38,87	464.906.775	39,20	42.180	859
27/10/2021	39,46	39,09	39,44	39,20	468.776.949	39,44	90.833	859
26/10/2021	39,44	39,10	39,16	39,44	471.638.203	39,16	22.016	859
25/10/2021	39,29	39,16	39,29	39,16	468.303.958	39,29	7.956	235
22/10/2021	39,29	38,97	38,98	39,29	469.844.369	38,98	40.761	859
21/10/2021	39,18	38,95	39,15	38,98	466.153.166	39,15	55.090	858
20/10/2021	39,64	38,97	39,04	39,15	468.155.973	39,04	15.814	859
19/10/2021	39,21	38,98	39,08	39,04	466.917.452	39,13	71.161	858
18/10/2021	39,47	39,13	39,45	39,13	467.968.918	39,45	49.373	857
15/10/2021	39,60	39,36	39,36	39,45	471.784.373	39,36	93.218	858
14/10/2021	39,72	39,36	39,64	39,36	470.736.703	39,64	169.310	859
13/10/2021	39,99	39,64	39,85	39,64	474.030.657	39,85	50.185	856
12/10/2021	39,97	39,66	39,81	39,85	476.599.358	39,81	102.030	859
11/10/2021	40,14	39,59	40,09	39,81	476.039.934	40,09	502.368	858
08/10/2021	40,34	39,72	39,72	40,09	479.424.919	39,72	81.587	858
07/10/2021	39,93	39,60	39,87	39,72	474.965.238	39,87	10.402	842
06/10/2021	40,06	39,84	40,02	39,87	476.835.817	40,02	23.652	857
05/10/2021	40,45	39,70	40,21	40,02	478.580.183	40,21	21.324	859
04/10/2021	40,44	39,88	40,10	40,21	480.883.927	40,10	53.265	858
30/09/2021	40,33	39,86	40,18	40,10	479.583.557	40,18	81.485	859
29/09/2021	40,37	39,75	40,17	40,18	480.469.558	40,17	122.472	859
28/09/2021	40,23	39,78	39,80	40,17	480.461.172	39,80	124.041	859
27/09/2021	40,07	39,43	39,43	39,80	476.000.689	39,43	101.550	857
24/09/2021	39,86	39,40	39,42	39,43	471.568.105	39,44	256.961	859
23/09/2021	39,62	39,26	39,61	39,44	471.665.228	39,59	148.774	857
22/09/2021	39,69	39,59	39,68	39,59	473.457.107	39,66	42.896	859
21/09/2021	39,89	39,66	39,88	39,66	474.282.292	39,88	36.302	858
20/09/2021	40,45	39,88	40,25	39,88	476.907.412	40,25	53.365	859
17/09/2021	40,60	40,12	40,15	40,25	481.302.874	40,15	162.063	856
16/09/2021	40,43	40,15	40,40	40,15	480.187.138	40,40	40.293	856
15/09/2021	40,78	40,35	40,50	40,40	483.108.693	40,50	57.371	858
14/09/2021	40,50	40,27	40,34	40,50	484.302.412	40,34	179.009	857
13/09/2021	40,71	40,31	40,61	40,34	482.409.790	40,61	148.668	857
10/09/2021	41,18	40,54	40,82	40,61	485.676.033	40,80	92.369	858
09/09/2021	40,82	40,60	40,69	40,80	487.936.224	40,69	180.815	857
08/09/2021	40,88	40,68	40,86	40,69	486.582.800	40,86	159.788	857
07/09/2021	41,27	40,76	41,27	40,86	488.704.218	41,27	105.429	856
06/09/2021	41,43	41,17	41,21	41,27	493.570.171	41,21	49.133	857
03/09/2021	41,69	41,14	41,52	41,21	492.898.346	41,52	48.021	856
02/09/2021	41,52	41,05	41,05	41,52	496.557.103	41,05	79.292	858
01/09/2021	41,41	40,85	40,97	41,05	490.936.361	40,97	176.487	858
31/08/2021	41,31	40,97	41,08	40,97	490.027.178	41,08	63.069	858
30/08/2021	41,73	41,08	41,39	41,08	491.288.209	41,39	69.800	856
27/08/2021	41,82	40,77	40,78	41,39	495.006.416	40,78	214.411	857
26/08/2021	40,78	40,56	40,76	40,78	487.745.176	40,76	46.311	857
25/08/2021	40,93	40,57	40,93	40,76	487.502.376	40,93	57.372	857
24/08/2021	41,20	40,85	41,09	40,93	489.532.127	41,09	65.796	857
23/08/2021	41,38	41,05	41,36	41,09	491.410.759	41,36	9.860	857
20/08/2021	41,45	40,92	40,92	41,36	494.619.439	40,92	49.973	858
19/08/2021	41,18	40,88	41,10	40,92	489.382.006	41,10	36.994	857
18/08/2021	41,27	40,86	40,87	41,10	491.512.367	40,87	46.713	857
17/08/2021	41,11	40,86	41,11	40,87	488.833.137	41,11	18.565	857
16/08/2021	41,11	40,68	40,83	41,11	491.626.822	40,83	15.522	857
13/08/2021	41,01	40,79	40,94	40,83	488.273.674	40,94	48.785	858
12/08/2021	41,21	40,76	41,20	40,94	489.648.004	41,22	66.112	856
11/08/2021	41,36	40,97	41,19	41,22	492.980.510	41,19	103.118	858
10/08/2021	41,20	40,51	40,58	41,19	492.578.430	40,58	140.767	858
09/08/2021	40,91	40,42	40,67	40,58	485.288.183	40,67	186.043	858
06/08/2021	40,67	40,47	40,49	40,67	486.441.492	40,49	70.105	858
05/08/2021	40,53	40,33	40,40	40,49	484.266.199	40,40	90.346	856
04/08/2021	40,49	40,21	40,31	40,40	483.129.516	40,31	203.419	858
03/08/2021	40,53	40,19	40,28	40,31	482.106.090	40,28	90.650	858
02/08/2021	40,48	39,96	40,18	40,28	481.757.887	40,18	126.913	857
30/07/2021	40,68	40,18	40,50	40,18	480.522.836	40,50	55.569	858
29/07/2021	40,72	40,39	40,63	40,50	484.374.374	40,63	53.241	858
28/07/2021	40,63	40,34	40,40	40,63	485.874.942	40,40	1.128.758	858
27/07/2021	40,53	39,84	39,84	40,40	483.163.386	39,84	223.578	857
26/07/2021	39,85	39,36	39,44	39,84	476.458.810	39,44	104.811	857
23/07/2021	39,74	38,78	39,02	39,44	471.663.202	38,97	4.028.600	857
22/07/2021	38,97	38,48	38,63	38,97	466.097.534	38,62	32.709.339	857
21/07/2021	38,78	38,47	38,68	38,62	461.810.553	38,68	65.097	858
20/07/2021	38,99	38,44	38,53	38,68	462.624.111	38,53	128.903	857
19/07/2021	39,35	38,50	39,35	38,53	460.830.411	39,35	321.318	858
16/07/2021	39,38	38,80	38,87	39,35	470.650.350	38,87	54.062	857
15/07/2021	38,98	38,78	38,82	38,87	464.869.124	38,82	94.119	857
14/07/2021	38,97	38,70	38,74	38,82	464.213.876	38,74	66.032	858
13/07/2021	39,10	38,67	38,86	38,74	463.298.572	38,86	229.676	858
12/07/2021	39,00	38,75	38,75	38,86	464.743.411	38,75	48.667	858
09/07/2021	38,78	38,52	38,68	38,75	463.415.825	38,68	44.021	858
08/07/2021	39,02	38,64	38,68	38,68	462.574.927	38,68	295.402	858
07/07/2021	38,87	38,66	38,82	38,68	462.598.254	38,82	161.692	856
06/07/2021	38,85	38,80	38,80	38,82	464.264.178	39,16	24.161	454
05/07/2021	39,16	38,84	39,16	39,03	466.711.370	39,16	18.698	858
02/07/2021	39,44	38,72	39,32	39,16	468.375.558	39,32	91.156	858
01/07/2021	39,57	39,27	39,42	39,32	470.188.022	39,42	54.071	856
30/06/2021	39,54	38,98	39,17	39,42	471.425.874	39,17	116.373	856
29/06/2021	39,43	38,97	39,16	39,17	468.440.860	39,16	72.113	856
28/06/2021	39,16	38,79	39,12	39,16	468.291.599	39,12	86.003	857
25/06/2021	39,27	39,10	39,10	39,12	467.904.381	39,10	33.207	858
24/06/2021	39,14	38,88	38,93	39,10	467.559.282	38,93	74.800	858
23/06/2021	39,49	38,91	39,49	38,93	465.632.065	39,49	71.382	858
22/06/2021	40,21	39,38	40,19	39,49	472.322.887	40,19	75.754	856
18/06/2021	40,32	39,81	39,81	40,19	494.065.074	39,81	137.378	857
17/06/2021	40,08	38,88	39,05	39,81	489.470.630	39,05	118.749	857
16/06/2021	39,05	38,54	39,05	39,05	480.055.480	39,05	67.385	856
15/06/2021	39,13	38,63	38,73	39,05	480.101.590	38,73	303.749	857
14/06/2021	38,83	38,02	38,15	38,73	476.175.349	38,15	318.014	854
11/06/2021	38,26	37,86	37,86	38,15	469.031.940	37,86	126.812	857
10/06/2021	38,03	37,74	37,88	37,86	465.398.800	37,88	131.841	855
09/06/2021	37,99	37,68	37,85	37,88	465.746.286	37,85	154.505	856
08/06/2021	38,11	37,85	38,11	37,85	465.348.664	38,11	113.113	857
07/06/2021	38,27	37,77	37,88	38,11	468.574.752	37,88	187.351	857
04/06/2021	38,15	37,86	38,15	37,88	465.662.352	38,15	37.601	856
03/06/2021	38,20	38,00	38,11	38,15	469.045.090	38,11	122.979	857
02/06/2021	38,29	37,92	38,07	38,11	468.483.404	38,07	119.001	856
01/06/2021	38,55	37,88	37,88	38,07	468.037.622	37,88	138.219	857
31/05/2021	38,18	37,68	38,03	37,88	465.709.672	38,03	66.714	857
28/05/2021	38,03	37,35	37,57	38,03	467.515.930	37,57	40.106	857
27/05/2021	37,91	37,31	37,80	37,57	461.920.282	37,80	191.803	856
26/05/2021	37,86	37,62	37,86	37,80	464.672.378	37,86	64.792	857
25/05/2021	38,13	37,72	37,90	37,86	465.478.190	37,89	103.111	855
24/05/2021	38,02	37,41	37,54	37,89	465.848.281	37,54	149.382	857
21/05/2021	38,38	37,21	38,38	37,54	461.514.039	38,38	197.654	857
20/05/2021	38,43	37,99	38,14	38,38	471.803.737	38,14	97.463	857
19/05/2021	38,21	38,08	38,19	38,14	468.846.620	38,19	68.206	856
18/05/2021	38,62	38,10	38,52	38,19	469.454.877	38,52	41.590	856
17/05/2021	38,52	38,23	38,41	38,52	473.531.066	38,41	71.657	829
14/05/2021	38,42	38,22	38,28	38,41	472.264.599	38,28	56.182	857
13/05/2021	38,31	37,91	38,04	38,28	470.601.307	38,04	61.026	857
12/05/2021	38,45	38,04	38,24	38,04	467.635.406	38,24	100.016	857
11/05/2021	38,35	38,17	38,19	38,24	470.151.312	38,19	96.421	857
10/05/2021	38,57	38,07	38,40	38,19	469.496.363	38,40	188.926	857
07/05/2021	38,44	37,85	38,35	38,40	472.107.534	38,35	157.168	857
06/05/2021	38,41	37,85	37,85	38,35	471.498.905	37,85	146.779	856
05/05/2021	38,22	37,60	38,22	37,85	465.313.906	38,22	147.675	857
29/04/2021	38,26	37,12	37,12	38,22	469.849.782	37,12	196.890	857
28/04/2021	37,53	37,04	37,51	37,12	456.374.544	37,49	543.114	857
27/04/2021	37,49	37,10	37,25	37,49	460.843.422	37,25	213.206	855
26/04/2021	37,31	36,87	36,96	37,25	457.964.620	36,96	346.191	856
23/04/2021	37,16	36,96	37,14	36,96	454.330.702	37,14	480.463	857
22/04/2021	37,85	37,00	37,63	37,14	456.629.676	37,63	135.272	856
21/04/2021	37,63	37,32	37,48	37,63	462.647.306	37,48	128.870	857
20/04/2021	37,51	37,33	37,38	37,48	460.762.876	37,38	92.363	857
19/04/2021	37,44	37,12	37,43	37,38	459.530.163	37,43	159.974	856
16/04/2021	37,74	37,34	37,58	37,43	460.107.200	37,58	161.162	858
15/04/2021	37,83	37,07	37,07	37,58	461.967.864	37,07	128.793	857
14/04/2021	37,18	36,58	36,69	37,07	455.725.430	36,69	891.649	857
13/04/2021	36,74	36,31	36,34	36,69	451.095.849	36,33	75.787	857
12/04/2021	36,67	36,17	36,61	36,33	446.665.662	36,59	311.957	856
09/04/2021	36,59	35,99	36,19	36,59	449.871.157	36,21	89.261	857
08/04/2021	36,28	35,71	35,76	36,21	445.213.483	35,76	3.460.847	858
07/04/2021	35,86	35,52	35,57	35,76	439.684.473	35,57	930.409	858
06/04/2021	36,28	35,53	35,80	35,57	437.294.956	35,80	139.531	858
31/03/2021	35,80	35,54	35,78	35,80	440.118.119	35,95	81.033	856
30/03/2021	36,03	35,55	35,78	35,95	441.987.013	35,78	81.252	857
29/03/2021	35,81	35,65	35,67	35,78	439.855.487	35,67	51.088	857
26/03/2021	35,67	35,37	35,40	35,67	438.465.384	35,40	35.066	857
24/03/2021	35,40	35,18	35,24	35,40	435.206.298	35,24	48.007	858
23/03/2021	35,33	35,15	35,33	35,24	433.189.916	35,33	98.689	856
22/03/2021	35,82	35,05	35,82	35,33	434.401.709	35,82	101.027	858
19/03/2021	35,87	35,42	35,64	35,82	440.426.125	35,64	26.370	857
18/03/2021	36,19	35,51	36,19	35,64	438.176.105	36,19	624.729	857
17/03/2021	36,43	35,97	36,43	36,19	444.897.584	36,43	57.094	852
16/03/2021	36,60	36,07	36,20	36,43	447.826.684	36,20	61.769	851
12/03/2021	36,60	36,03	36,60	36,20	445.084.340	36,60	101.170	852
11/03/2021	37,03	36,45	36,49	36,60	449.930.534	36,49	66.295	851
10/03/2021	36,84	36,11	36,56	36,49	448.635.754	36,56	64.802	851
09/03/2021	36,57	35,80	35,80	36,56	449.493.383	35,80	208.014	853
08/03/2021	35,82	35,03	35,03	35,80	440.149.518	35,03	123.199	851
05/03/2021	35,03	34,75	34,84	35,03	430.715.666	34,86	4.177.315	850
04/03/2021	34,86	34,57	34,68	34,86	428.557.044	34,68	81.946	850
03/03/2021	34,89	34,52	34,72	34,68	426.359.474	34,68	49.052	851
02/03/2021	34,97	34,68	34,80	34,68	426.414.768	34,80	27.201	853
01/03/2021	34,99	34,07	34,08	34,80	427.841.977	34,08	145.939	852
26/02/2021	34,34	34,08	34,27	34,08	418.944.536	34,27	113.342	853
25/02/2021	34,34	34,08	34,20	34,27	421.316.499	34,20	29.605	852
24/02/2021	34,21	33,79	34,20	34,20	420.449.580	34,20	16.062	853
23/02/2021	34,47	34,00	34,47	34,20	420.421.233	34,47	43.663	852
22/02/2021	34,63	34,12	34,18	34,47	423.807.924	34,18	813.765	851
19/02/2021	34,46	34,02	34,28	34,18	420.244.170	34,28	83.724	851
18/02/2021	34,40	34,24	34,39	34,28	421.465.688	34,39	49.439	850
17/02/2021	34,47	34,13	34,28	34,39	422.844.027	34,28	92.597	852
16/02/2021	34,60	33,95	34,60	34,28	421.440.526	34,60	71.953	852
15/02/2021	34,84	34,27	34,55	34,60	425.348.216	34,55	64.546	851
12/02/2021	34,62	34,34	34,37	34,55	424.813.606	34,37	25.168	851
11/02/2021	34,37	33,83	34,13	34,37	422.576.058	34,16	101.829	851
10/02/2021	34,16	33,94	34,13	34,16	419.982.348	34,13	19.704	851
09/02/2021	34,23	34,05	34,17	34,13	419.609.974	34,17	42.398	852
08/02/2021	34,31	34,00	34,00	34,17	420.116.174	34,00	55.488	853
05/02/2021	34,16	33,84	33,94	34,00	417.977.873	33,94	137.277	853
04/02/2021	34,03	33,64	33,98	33,94	417.271.373	33,98	81.868	853
03/02/2021	33,98	33,33	33,79	33,98	417.706.504	33,72	138.079	853
02/02/2021	33,74	33,34	33,36	33,72	414.518.622	33,34	88.730	851
01/02/2021	33,34	32,93	33,11	33,34	409.911.896	32,97	42.893	851
29/01/2021	33,32	32,85	33,00	32,97	405.294.894	33,00	96.494	851
28/01/2021	33,31	32,63	32,63	33,00	405.733.953	32,63	57.044	853
27/01/2021	33,38	32,62	33,36	32,63	401.110.928	33,36	123.826	852
26/01/2021	33,51	33,27	33,46	33,36	410.153.203	33,46	74.064	853
25/01/2021	34,12	33,45	34,12	33,46	411.311.921	34,12	61.038	853
22/01/2021	34,19	33,99	34,19	34,12	419.484.841	34,19	71.095	852
21/01/2021	34,40	33,83	33,83	34,19	420.381.816	33,83	64.898	853
20/01/2021	33,84	33,53	33,69	33,83	415.924.252	33,69	38.898	853
19/01/2021	33,84	33,61	33,61	33,69	414.181.457	33,61	32.949	852
18/01/2021	33,82	33,30	33,46	33,61	413.203.886	33,46	47.717	853
15/01/2021	33,46	33,18	33,41	33,46	411.322.290	33,41	43.178	852
14/01/2021	33,56	33,24	33,30	33,41	410.793.595	33,30	101.588	850
13/01/2021	33,39	32,84	33,09	33,30	409.407.440	33,09	85.254	852
12/01/2021	33,22	32,91	32,91	33,09	406.780.239	32,91	66.006	852
11/01/2021	33,36	32,69	33,36	32,91	404.557.615	33,36	91.582	851
08/01/2021	33,51	33,21	33,45	33,36	410.140.160	33,45	104.203	851
07/01/2021	33,79	33,35	33,78	33,45	411.222.997	33,78	127.886	850
05/01/2021	34,18	33,67	34,10	33,78	415.251.420	34,10	82.842	851
04/01/2021	34,12	33,60	33,64	34,10	419.224.485	33,64	47.185	851
31/12/2020	34,51	33,44	34,00	33,64	413.582.339	34,00	321.132	603
30/12/2020	34,00	32,99	33,38	34,00	418.040.186	33,38	273.263	850
29/12/2020	33,53	32,95	32,95	33,38	410.339.128	32,74	223.245	850
28/12/2020	32,85	32,07	32,07	32,74	402.451.991	32,05	249.976	852
23/12/2020	32,45	32,01	32,01	32,05	394.069.478	32,01	2.241.821	852
22/12/2020	32,33	31,94	31,99	32,01	393.485.533	31,99	60.628	851
21/12/2020	32,80	31,63	32,74	31,99	393.304.262	32,99	176.601	851
18/12/2020	33,14	32,92	33,07	32,99	405.871.031	33,08	60.799	850
17/12/2020	33,32	32,69	32,69	33,08	406.965.753	32,69	71.168	851
16/12/2020	32,80	32,43	32,45	32,69	402.141.407	32,45	134.142	851
15/12/2020	32,86	32,43	32,86	32,45	399.241.284	32,86	31.566	851
14/12/2020	33,03	32,35	32,45	32,86	404.313.215	32,45	145.088	849
11/12/2020	32,72	32,06	32,06	32,45	399.238.707	32,06	199.445	850
10/12/2020	32,35	31,91	32,35	32,06	394.418.573	32,35	119.613	851
09/12/2020	32,35	31,97	32,03	32,35	397.982.754	32,03	103.522	850
08/12/2020	32,21	31,83	32,03	32,03	394.067.286	32,03	76.051	851
07/12/2020	32,13	31,72	31,76	32,03	394.073.472	31,56	163.123	849
04/12/2020	31,70	31,02	31,31	31,56	388.310.348	31,31	123.441	850
03/12/2020	31,38	30,91	30,91	31,31	385.185.197	30,91	44.766	852
02/12/2020	31,36	30,75	31,03	30,91	380.323.623	31,03	50.896	851
01/12/2020	31,42	30,82	30,82	31,03	381.789.617	30,82	98.189	852
30/11/2020	31,20	30,51	30,99	30,82	379.205.038	30,97	120.493	852
27/11/2020	30,97	30,18	30,38	30,97	381.022.407	30,38	253.671	852
26/11/2020	30,53	29,74	29,74	30,38	373.772.523	29,72	169.514	852
25/11/2020	29,84	29,18	29,18	29,72	365.597.525	29,18	66.930	852
24/11/2020	29,38	29,07	29,34	29,18	358.968.893	29,34	50.045	852
23/11/2020	29,45	28,83	28,83	29,34	360.912.449	28,83	153.184	850
20/11/2020	28,97	28,13	28,13	28,83	354.749.329	28,13	278.502	850
19/11/2020	28,30	27,93	28,11	28,13	346.099.475	28,10	48.079	851
18/11/2020	28,10	27,16	27,66	28,10	345.710.825	27,66	104.887	850
17/11/2020	27,72	27,29	27,39	27,66	340.244.280	27,24	166.671	851
16/11/2020	27,44	26,53	26,72	27,24	335.137.441	26,72	134.258	852
13/11/2020	26,83	26,25	26,53	26,72	328.701.539	26,53	101.006	851
12/11/2020	26,63	26,41	26,44	26,53	326.374.566	26,44	69.246	850
11/11/2020	26,59	25,82	25,82	26,44	325.313.640	25,82	156.157	850
10/11/2020	26,12	25,51	25,94	25,82	317.621.533	25,94	123.213	851
09/11/2020	25,94	25,21	25,58	25,94	319.077.512	25,58	117.098	851
06/11/2020	25,71	25,10	25,39	25,58	314.702.606	25,39	47.407	850
05/11/2020	25,79	25,31	25,79	25,39	312.351.530	25,79	14.268	851
04/11/2020	25,81	25,64	25,64	25,79	317.264.881	25,64	26.250	852
03/11/2020	25,65	25,32	25,51	25,64	315.422.724	25,51	25.871	852
02/11/2020	25,52	25,09	25,31	25,51	313.895.673	25,31	48.921	850
30/10/2020	25,33	24,83	25,26	25,31	311.395.276	25,26	154.980	852
29/10/2020	25,69	25,26	25,69	25,26	0	25,69	0	824
27/10/2020	25,86	25,40	25,50	25,69	0	25,50	0	853
26/10/2020	25,85	25,34	25,64	25,50	0	25,63	0	853
23/10/2020	25,68	25,62	25,62	25,63	315.302.173	25,62	19.874	853
22/10/2020	25,83	25,62	25,83	25,62	315.197.592	25,83	43.571	852
21/10/2020	25,83	25,29	25,69	25,83	317.758.653	25,69	17.110	851
20/10/2020	25,79	25,46	25,75	25,69	316.056.051	25,75	21.006	851
19/10/2020	26,18	25,75	26,18	25,75	316.830.216	26,18	46.112	851
16/10/2020	26,36	25,85	25,85	26,18	322.088.636	25,85	25.183	853
15/10/2020	25,97	25,82	25,97	25,85	318.081.252	25,97	18.998	852
14/10/2020	26,11	25,85	26,11	25,97	319.468.940	26,11	36.595	853
13/10/2020	26,28	25,93	26,28	26,11	321.210.617	26,28	16.244	853
12/10/2020	26,38	26,09	26,32	26,28	323.358.574	26,35	22.539	853
09/10/2020	26,66	26,32	26,53	26,35	324.191.442	26,53	33.683	853
08/10/2020	26,57	26,14	26,28	26,53	326.409.781	26,28	38.091	853
07/10/2020	26,29	26,24	26,24	26,28	323.369.095	26,24	13.651	852
06/10/2020	26,26	25,80	26,14	26,24	322.807.487	26,14	84.726	851
05/10/2020	26,14	25,86	25,97	26,14	321.628.325	25,97	57.511	851
02/10/2020	26,04	25,73	26,04	25,97	319.513.828	26,04	75.121	853
30/09/2020	26,24	25,87	26,14	26,04	320.400.434	26,14	76.908	852
29/09/2020	26,32	25,77	26,32	26,14	321.566.553	26,32	144.034	851
28/09/2020	26,34	25,81	25,84	26,32	323.858.873	25,84	47.341	853
25/09/2020	26,18	25,76	26,18	25,84	317.937.537	26,18	66.999	853
24/09/2020	26,40	26,09	26,40	26,18	322.032.072	26,40	54.026	853
23/09/2020	26,55	26,34	26,51	26,40	324.833.889	26,51	14.709	852
22/09/2020	26,74	26,41	26,59	26,51	326.101.554	26,59	23.176	853
21/09/2020	27,09	26,59	27,09	26,59	327.091.970	27,09	34.669	852
18/09/2020	27,09	26,61	26,61	27,09	333.296.521	26,61	42.095	852
17/09/2020	26,79	26,40	26,40	26,61	327.404.233	26,40	46.497	852
16/09/2020	26,41	26,06	26,15	26,40	321.690.819	26,15	82.597	852
15/09/2020	26,27	25,97	26,05	26,15	318.627.765	26,05	36.197	852
14/09/2020	26,07	25,77	25,85	26,05	317.449.212	25,84	39.270	852
11/09/2020	26,06	25,71	26,06	25,84	314.804.904	26,06	103.142	851
10/09/2020	26,23	25,96	26,23	26,06	317.531.446	26,23	19.589	852
09/09/2020	26,23	25,95	26,16	26,23	319.590.936	26,16	74.429	851
08/09/2020	26,39	26,10	26,36	26,16	318.772.912	26,36	111.718	851
07/09/2020	26,49	26,26	26,49	26,36	321.185.583	26,49	34.579	852
04/09/2020	26,80	26,39	26,76	26,49	322.753.618	26,76	67.094	851
03/09/2020	26,95	26,60	26,84	26,76	326.050.378	26,84	42.800	850
02/09/2020	26,92	26,70	26,84	26,84	327.063.301	26,84	27.277	852
01/09/2020	26,91	26,74	26,91	26,84	327.016.646	26,91	81.454	852
31/08/2020	27,15	26,59	26,97	26,91	327.918.445	26,97	39.678	851
28/08/2020	27,06	26,92	27,02	26,97	328.662.022	27,02	13.061	851
27/08/2020	27,23	27,00	27,22	27,02	329.169.851	27,22	8.714	852
26/08/2020	27,22	26,92	27,03	27,22	331.685.549	27,03	20.506	850
25/08/2020	27,03	26,77	27,01	27,03	329.370.242	27,01	20.657	852
24/08/2020	27,02	26,84	27,02	27,01	329.055.933	27,02	32.139	852
21/08/2020	27,26	27,02	27,13	27,02	329.160.586	27,13	45.389	852
20/08/2020	27,29	27,04	27,21	27,13	330.590.969	27,21	13.455	852
19/08/2020	27,30	27,16	27,30	27,21	331.551.359	27,30	14.395	851
18/08/2020	27,40	27,23	27,40	27,30	332.613.203	27,38	32.151	852
17/08/2020	27,39	27,22	27,22	27,38	333.595.299	27,22	40.285	852
14/08/2020	27,27	27,11	27,27	27,22	331.598.926	27,27	6.812	851
13/08/2020	27,35	27,24	27,29	27,27	332.253.804	27,29	24.823	852
12/08/2020	27,33	27,09	27,16	27,29	332.555.840	27,16	22.915	852
11/08/2020	27,36	27,04	27,36	27,16	330.878.722	27,36	6.472	852
10/08/2020	27,73	27,06	27,57	27,36	333.333.347	27,74	54.113	851
07/08/2020	27,88	27,64	27,88	27,74	338.010.907	27,88	27.029	850
06/08/2020	28,02	27,43	27,43	27,88	339.728.010	27,43	40.447	851
05/08/2020	27,62	27,39	27,44	27,43	334.216.847	27,44	53.592	852
04/08/2020	27,53	27,20	27,20	27,44	334.275.423	27,20	87.391	852
03/08/2020	27,67	27,12	27,62	27,20	331.371.842	27,62	32.576	852
31/07/2020	27,62	26,79	26,82	27,62	336.579.440	26,95	62.933	851
30/07/2020	27,22	26,95	27,22	26,95	328.338.865	27,22	32.846	852
29/07/2020	27,29	26,94	27,21	27,22	331.651.751	27,21	39.479	852
28/07/2020	27,21	26,86	27,05	27,21	331.560.601	27,07	36.536	851
27/07/2020	27,41	27,04	27,22	27,07	329.803.113	27,22	30.168	850
24/07/2020	27,54	27,18	27,54	27,22	331.652.556	27,54	79.626	852
23/07/2020	27,76	27,48	27,68	27,54	335.580.843	27,68	141.975	852
22/07/2020	27,78	27,53	27,53	27,68	337.229.085	27,53	9.784	852
21/07/2020	27,88	27,53	27,55	27,53	335.416.756	27,55	82.086	851
20/07/2020	27,58	27,08	27,57	27,55	335.705.183	27,57	65.057	852
17/07/2020	28,25	27,56	28,25	27,57	335.938.057	28,25	189.386	852
16/07/2020	28,34	28,07	28,34	28,25	344.170.334	28,34	42.504	851
15/07/2020	28,49	28,23	28,29	28,34	345.302.938	28,29	15.005	852
14/07/2020	28,50	28,29	28,50	28,29	344.672.819	28,50	26.669	851
13/07/2020	28,58	28,17	28,29	28,50	347.239.979	28,27	68.105	852
10/07/2020	28,57	28,16	28,57	28,27	344.496.419	28,57	38.589	852
09/07/2020	28,75	28,52	28,69	28,57	348.081.250	28,69	33.382	852
08/07/2020	29,23	28,69	29,23	28,69	349.615.735	29,23	51.567	850
07/07/2020	29,23	29,01	29,11	29,23	356.091.027	29,11	52.201	849
06/07/2020	29,15	28,92	28,92	29,11	354.710.908	28,92	21.822	852
03/07/2020	29,01	28,82	29,00	28,92	352.414.898	29,00	12.555	852
02/07/2020	29,24	28,83	29,23	29,00	353.312.886	29,24	30.638	851
01/07/2020	29,36	29,11	29,32	29,24	356.262.315	29,32	35.411	852
30/06/2020	29,34	28,96	29,15	29,32	357.275.876	29,15	79.332	852
29/06/2020	29,32	28,97	29,19	29,15	355.201.124	29,20	193.393	852
26/06/2020	29,43	28,80	29,01	29,20	355.795.404	29,01	64.071	850
25/06/2020	29,33	28,79	29,33	29,01	353.413.263	29,33	91.406	852
24/06/2020	29,71	29,33	29,71	29,33	357.337.474	29,71	55.700	852
23/06/2020	29,74	28,95	29,25	29,71	361.983.832	29,25	159.185	850
22/06/2020	29,45	29,14	29,20	29,25	356.365.119	29,09	30.251	850
19/06/2020	29,27	28,89	29,04	29,09	314.359.444	29,04	18.777	850
18/06/2020	29,06	28,72	28,74	29,04	313.817.718	28,74	61.520	849
17/06/2020	28,90	28,72	28,72	28,74	310.556.081	28,72	106.679	849
16/06/2020	28,79	28,49	28,49	28,72	310.325.216	28,49	32.114	850
15/06/2020	28,63	28,48	28,61	28,49	307.886.379	28,68	43.530	850
12/06/2020	28,74	28,62	28,70	28,68	309.920.991	28,70	31.580	850
11/06/2020	28,92	28,41	28,77	28,70	310.162.888	28,77	130.769	849
10/06/2020	28,94	28,74	28,94	28,77	310.925.510	28,94	68.277	850
09/06/2020	28,94	28,50	28,50	28,94	312.757.455	28,50	87.885	849
05/06/2020	28,67	28,42	28,43	28,50	307.962.655	28,43	88.178	851
04/06/2020	28,61	28,37	28,52	28,43	307.264.765	28,52	40.661	849
03/06/2020	28,70	28,22	28,41	28,52	308.241.441	28,41	28.671	850
02/06/2020	28,70	28,13	28,52	28,41	306.973.038	28,52	69.277	849
01/06/2020	28,59	28,03	28,45	28,52	308.214.821	28,45	51.380	851
29/05/2020	28,56	27,96	28,24	28,45	307.439.942	28,24	69.155	851
28/05/2020	28,39	28,14	28,19	28,24	305.191.751	28,19	133.972	851
27/05/2020	28,19	27,99	28,03	28,19	304.652.350	27,91	49.097	850
26/05/2020	28,18	27,87	28,03	27,91	301.666.075	28,03	133.712	850
25/05/2020	28,06	27,87	28,04	28,03	302.872.906	28,04	77.639	849
22/05/2020	28,10	27,71	27,96	28,04	303.015.114	27,96	60.801	852
21/05/2020	28,19	27,78	27,78	27,96	302.196.066	27,78	61.425	851
20/05/2020	27,99	27,70	27,91	27,78	300.217.915	27,91	42.505	850
19/05/2020	27,93	27,57	27,57	27,91	301.650.027	27,57	86.530	852
18/05/2020	27,60	27,19	27,60	27,57	297.966.484	27,57	87.874	850
15/05/2020	27,74	27,35	27,57	27,57	297.990.497	27,57	63.483	851
14/05/2020	27,57	27,30	27,54	27,57	297.953.969	27,54	35.422	850
13/05/2020	28,02	27,39	28,02	27,54	297.633.266	28,04	65.246	822
12/05/2020	28,68	27,98	28,46	28,04	303.075.433	28,52	157.029	839
11/05/2020	29,04	28,41	29,04	28,52	308.235.170	29,04	147.127	851
08/05/2020	29,04	28,40	28,50	29,04	313.797.225	28,50	54.454	851
07/05/2020	28,62	28,34	28,59	28,50	307.971.705	28,59	61.143	851
06/05/2020	28,83	28,34	28,74	28,59	309.005.081	28,74	134.102	851
05/05/2020	29,11	28,62	29,06	28,74	310.561.205	29,06	99.138	849
04/05/2020	29,60	28,99	29,52	29,06	314.049.712	29,52	144.133	845
30/04/2020	29,63	29,12	29,35	29,52	319.064.051	29,35	312.708	851
29/04/2020	29,45	29,26	29,32	29,35	317.209.568	29,32	61.072	850
28/04/2020	29,46	28,91	29,03	29,32	316.862.955	29,03	144.829	849
27/04/2020	29,44	28,92	29,11	29,03	313.709.745	29,11	132.391	849
24/04/2020	29,36	29,05	29,36	29,11	314.543.303	29,34	135.005	851
23/04/2020	29,34	28,84	28,96	29,34	317.121.367	28,96	93.721	851
22/04/2020	29,30	28,78	29,27	28,96	312.974.046	29,27	137.550	851
16/04/2020	29,27	28,68	28,84	29,27	316.364.679	28,84	153.919	851
15/04/2020	29,01	28,69	28,71	28,84	311.717.009	28,71	102.497	851
14/04/2020	29,06	28,55	28,94	28,71	310.223.844	28,91	260.504	851
09/04/2020	29,04	28,74	28,74	28,91	312.457.523	28,74	88.028	843
08/04/2020	28,91	28,44	28,72	28,74	310.639.388	28,72	142.978	851
07/04/2020	29,06	28,72	28,83	28,72	310.325.143	28,83	98.142	851
06/04/2020	29,14	28,23	28,36	28,83	311.523.303	28,36	155.707	851
03/04/2020	28,36	27,96	28,04	28,36	306.448.835	28,04	80.432	848
02/04/2020	28,98	27,88	28,98	28,04	302.981.089	28,98	296.859	851
31/03/2020	29,26	28,44	28,44	28,98	313.199.909	28,44	227.878	849
30/03/2020	28,63	28,10	28,49	28,44	307.368.517	28,49	176.753	851
27/03/2020	28,77	28,31	28,77	28,49	307.881.313	28,77	249.428	851
26/03/2020	28,92	28,33	28,40	28,77	310.963.382	28,34	217.208	849
24/03/2020	28,73	27,94	27,96	28,34	306.294.458	27,96	157.579	849
23/03/2020	28,67	27,96	28,51	27,96	302.153.334	28,51	31.108	447
20/03/2020	28,85	28,00	28,26	28,51	308.092.036	28,21	201.177	823
19/03/2020	29,09	27,99	28,49	28,21	304.815.049	28,49	102.507	823
18/03/2020	29,56	28,25	29,15	28,49	307.867.584	29,15	167.713	822
17/03/2020	29,99	28,07	29,39	29,15	315.026.676	29,39	110.448	823
16/03/2020	31,39	28,98	31,39	29,39	317.593.877	31,39	182.092	822
13/03/2020	31,51	30,85	31,37	31,39	339.274.564	31,37	182.714	849
12/03/2020	33,96	31,00	33,96	31,37	339.020.448	34,02	318.298	848
11/03/2020	34,37	33,60	34,37	34,02	367.605.880	34,37	100.461	849
10/03/2020	35,22	33,56	34,29	34,37	371.399.479	34,45	380.452	851
09/03/2020	37,43	34,30	37,43	34,45	372.339.634	37,31	629.448	852
06/03/2020	38,47	37,09	38,47	37,31	403.204.908	38,47	457.947	851
05/03/2020	38,96	38,47	38,96	38,47	415.773.129	38,96	154.893	851
04/03/2020	39,15	38,70	38,77	38,96	421.066.946	38,74	231.504	852
03/03/2020	39,02	38,33	38,59	38,74	418.648.417	38,59	106.125	853
28/02/2020	38,98	37,72	38,98	38,59	417.051.319	39,05	304.356	852
27/02/2020	39,13	38,63	39,13	39,05	421.956.420	39,13	93.000	852
26/02/2020	39,35	38,97	39,35	39,13	422.921.157	39,37	173.245	854
25/02/2020	39,67	38,93	39,67	39,37	425.444.538	39,69	117.296	854
24/02/2020	40,28	39,48	40,28	39,69	428.882.052	40,28	304.476	851
21/02/2020	40,89	40,14	40,89	40,28	435.332.835	40,89	120.606	853
20/02/2020	40,89	40,70	40,73	40,89	441.921.101	40,73	117.745	853
19/02/2020	40,87	40,56	40,87	40,73	440.122.245	40,87	52.632	853
18/02/2020	40,90	40,19	40,19	40,87	441.710.875	40,19	190.834	853
17/02/2020	40,70	40,13	40,52	40,19	434.326.382	40,59	282.884	853
14/02/2020	40,76	40,34	40,39	40,59	438.673.432	40,39	155.295	854
13/02/2020	40,54	40,05	40,25	40,39	436.514.696	40,25	193.476	854
12/02/2020	40,38	39,99	40,11	40,25	434.989.239	40,07	186.134	852
11/02/2020	40,29	39,60	39,64	40,07	432.986.969	39,64	216.880	853
10/02/2020	39,79	39,50	39,77	39,64	428.397.056	39,77	130.398	852
07/02/2020	40,00	39,56	39,98	39,77	429.741.264	39,98	267.521	854
06/02/2020	40,15	39,84	40,15	39,98	432.015.588	40,15	150.989	854
05/02/2020	40,18	39,87	40,07	40,15	433.925.330	40,07	70.685	854
04/02/2020	40,26	40,02	40,21	40,07	433.053.209	40,21	121.580	854
03/02/2020	40,43	40,02	40,28	40,21	434.533.675	40,28	171.688	854
31/01/2020	40,43	39,95	40,42	40,28	435.312.299	40,42	210.994	854
30/01/2020	40,46	40,20	40,40	40,42	436.784.576	40,40	108.126	854
29/01/2020	40,52	40,14	40,52	40,40	436.552.716	40,52	128.857	854
28/01/2020	40,56	40,13	40,56	40,52	437.913.718	40,56	93.983	853
27/01/2020	40,85	40,45	40,63	40,56	438.314.170	40,65	177.964	854
24/01/2020	40,72	40,41	40,41	40,65	439.271.334	40,41	240.757	853
23/01/2020	40,78	40,33	40,70	40,41	436.656.692	40,70	187.729	854
22/01/2020	40,85	40,54	40,84	40,70	439.861.581	40,84	111.876	854
21/01/2020	40,87	40,47	40,47	40,84	441.337.561	40,47	109.168	853
20/01/2020	40,62	40,27	40,52	40,47	437.308.111	40,52	77.125	853
17/01/2020	40,65	40,49	40,58	40,52	437.907.587	40,58	164.747	854
16/01/2020	40,80	40,43	40,57	40,58	0	40,57	152.908	854
15/01/2020	40,75	40,21	40,41	40,57	438.481.249	40,41	80.747	854
14/01/2020	40,46	39,98	40,01	40,41	436.725.187	40,01	139.089	853
13/01/2020	40,50	40,01	40,22	40,01	432.334.711	40,22	326.303	854
10/01/2020	40,22	39,67	39,89	40,22	434.631.280	39,89	240.075	853
09/01/2020	39,98	39,57	39,79	39,89	431.085.255	39,79	132.809	854
08/01/2020	39,87	39,36	39,43	39,79	429.981.502	39,43	212.865	851
07/01/2020	39,53	39,39	39,46	39,43	426.103.727	39,46	204.730	853
03/01/2020	39,63	39,32	39,32	39,46	426.489.868	39,32	229.336	854
02/01/2020	39,78	38,82	39,08	39,32	424.932.917	39,08	378.062	852
31/12/2019	39,56	38,98	39,48	39,08	422.293.436	39,48	154.946	605
30/12/2019	39,63	39,14	39,63	39,48	426.672.822	39,63	131.901	854
27/12/2019	39,68	39,14	39,40	39,63	428.299.994	39,40	77.956	823
23/12/2019	39,52	39,23	39,41	39,40	425.782.033	39,41	205.348	854
20/12/2019	39,41	39,13	39,25	39,41	425.907.503	39,25	76.910	853
19/12/2019	39,42	39,18	39,29	39,25	424.118.542	39,29	173.117	852
18/12/2019	39,79	39,29	39,37	39,29	424.640.970	39,37	189.893	851
17/12/2019	39,47	39,29	39,32	39,37	425.504.083	39,25	144.114	853
16/12/2019	39,33	39,06	39,23	39,25	424.164.891	39,23	95.701	852
13/12/2019	39,28	39,12	39,14	39,23	423.946.074	39,14	60.120	853
12/12/2019	39,40	38,96	39,40	39,14	422.976.737	39,40	70.744	852
11/12/2019	39,40	39,11	39,18	39,40	425.814.689	39,18	66.993	852
10/12/2019	39,18	38,79	39,12	39,18	423.442.053	39,12	134.615	853
09/12/2019	39,44	38,93	39,41	39,12	422.775.011	39,41	129.320	853
06/12/2019	39,41	39,11	39,11	39,41	425.884.148	39,11	170.244	853
05/12/2019	39,23	39,02	39,11	39,11	422.606.917	39,11	55.025	852
04/12/2019	39,44	39,08	39,44	39,11	422.625.986	39,44	122.643	852
03/12/2019	39,92	39,35	39,89	39,44	426.265.673	39,89	80.534	852
02/12/2019	40,14	39,60	40,11	39,89	431.080.968	40,04	42.278	852
29/11/2019	40,23	39,54	39,84	40,04	473.324.812	39,84	253.499	853
28/11/2019	39,88	39,58	39,63	39,84	471.016.646	39,63	49.769	852
27/11/2019	40,09	39,60	40,01	39,63	468.482.090	40,01	74.690	853
26/11/2019	40,10	39,81	40,10	40,01	472.979.862	40,10	157.506	853
25/11/2019	40,30	39,78	40,03	40,10	474.057.508	40,01	59.397	853
22/11/2019	40,20	40,01	40,20	40,01	472.989.241	40,20	40.421	852
21/11/2019	40,23	40,03	40,14	40,20	475.264.976	40,13	95.125	853
20/11/2019	40,25	40,04	40,11	40,13	474.437.316	40,14	224.361	853
19/11/2019	40,89	40,04	40,62	40,14	474.497.372	40,62	188.821	854
18/11/2019	40,62	39,86	40,05	40,62	480.203.874	40,05	270.540	853
15/11/2019	40,14	39,97	40,09	40,05	473.461.923	40,09	129.560	852
14/11/2019	40,18	39,93	40,01	40,09	473.968.258	40,01	168.899	853
13/11/2019	40,06	39,89	40,01	40,01	473.039.922	40,01	65.738	852
12/11/2019	40,01	39,46	39,76	40,01	473.022.589	39,76	78.554	853
11/11/2019	40,09	39,53	39,98	39,76	470.008.587	39,98	105.779	852
08/11/2019	40,01	39,24	39,49	39,98	472.609.572	39,51	213.971	852
07/11/2019	39,73	39,48	39,67	39,51	467.089.485	39,65	93.851	851
06/11/2019	39,80	39,18	39,33	39,65	468.760.804	39,33	150.001	852
05/11/2019	39,47	39,21	39,30	39,33	464.928.781	39,30	65.713	853
04/11/2019	39,38	38,86	39,14	39,30	464.656.339	39,14	239.974	851
01/11/2019	39,58	39,00	39,58	39,14	462.770.370	39,58	142.538	853
31/10/2019	39,64	39,33	39,64	39,58	467.934.149	39,64	93.942	853
30/10/2019	40,01	39,32	39,42	39,64	468.679.469	39,40	124.679	853
29/10/2019	39,76	39,03	39,70	39,40	465.776.698	39,75	73.214	852
25/10/2019	39,75	39,43	39,64	39,75	469.932.933	39,64	112.529	853
24/10/2019	39,77	39,38	39,43	39,64	468.615.396	39,43	59.419	851
23/10/2019	39,52	39,26	39,37	39,43	466.207.214	39,37	66.642	853
22/10/2019	39,64	39,01	39,63	39,37	465.485.059	39,63	103.331	853
21/10/2019	39,66	39,11	39,19	39,63	468.523.243	39,19	33.684	853
18/10/2019	39,52	39,10	39,29	39,19	463.342.637	39,29	34.507	853
17/10/2019	39,64	39,12	39,57	39,29	464.491.755	39,57	112.500	853
16/10/2019	39,70	39,31	39,56	39,57	467.858.638	39,56	114.701	853
15/10/2019	40,23	39,42	39,96	39,56	467.669.353	39,96	83.349	852
14/10/2019	40,22	39,17	40,07	39,96	472.471.519	40,07	270.923	851
11/10/2019	40,38	39,83	39,91	40,07	473.700.483	39,92	93.453	852
10/10/2019	40,06	39,18	39,18	39,92	471.934.231	39,06	749.558	853
09/10/2019	39,53	38,84	39,53	39,06	461.808.267	39,53	294.312	853
08/10/2019	39,69	39,44	39,54	39,53	467.314.857	39,55	150.974	851
07/10/2019	39,96	39,44	39,88	39,55	467.569.916	39,86	120.658	851
04/10/2019	40,01	39,37	39,49	39,86	471.204.515	39,59	112.265	851
03/10/2019	40,18	39,54	39,87	39,59	468.048.506	39,87	137.310	851
02/10/2019	40,26	39,33	40,26	39,87	471.309.243	40,27	143.299	853
30/09/2019	40,42	39,63	39,75	40,27	476.071.650	39,88	327.267	851
27/09/2019	40,06	39,51	40,01	39,88	471.446.998	40,01	210.145	851
26/09/2019	40,01	39,35	39,61	40,01	473.040.521	39,61	242.801	853
25/09/2019	39,96	39,47	39,69	39,61	468.307.456	39,90	90.401	853
24/09/2019	40,10	39,64	40,10	39,90	471.737.087	40,10	132.750	854
23/09/2019	40,73	39,96	40,55	40,10	474.066.454	40,67	131.236	853
20/09/2019	40,67	40,12	40,41	40,67	480.832.485	40,39	177.420	851
19/09/2019	40,44	39,99	40,31	40,39	477.505.690	40,31	186.690	853
18/09/2019	40,37	39,74	40,37	40,31	476.558.545	40,37	223.622	852
17/09/2019	40,60	39,99	40,50	40,37	477.341.780	40,50	152.921	852
16/09/2019	40,72	40,08	40,61	40,50	0	40,61	96.571	851
13/09/2019	40,79	40,34	40,59	40,61	480.195.511	40,59	105.502	853
12/09/2019	40,90	40,45	40,90	40,59	479.876.530	40,94	74.007	852
11/09/2019	41,14	40,69	40,79	40,94	484.102.593	40,79	134.575	853
10/09/2019	41,02	40,54	40,94	40,79	482.288.128	40,94	246.512	853
09/09/2019	41,62	40,69	41,62	40,94	484.074.255	41,63	118.798	852
06/09/2019	42,23	41,48	41,83	41,63	492.203.541	41,83	188.585	853
05/09/2019	42,19	41,71	42,08	41,83	494.576.251	42,08	131.010	853
04/09/2019	42,13	41,61	42,13	42,08	497.501.102	42,15	133.404	853
03/09/2019	42,42	41,93	42,35	42,15	498.388.620	42,35	219.939	853
02/09/2019	42,82	42,12	42,79	42,35	500.741.619	42,79	161.371	853
30/08/2019	42,79	42,15	42,51	42,79	505.960.935	42,51	95.869	853
29/08/2019	42,51	41,84	42,00	42,51	502.592.596	42,00	245.095	852
28/08/2019	42,07	41,66	42,07	42,00	496.614.231	42,15	244.909	853
27/08/2019	42,24	41,80	42,03	42,15	498.410.654	42,28	111.069	851
26/08/2019	42,67	41,74	42,41	42,28	499.946.391	42,43	81.968	853
23/08/2019	42,45	42,12	42,28	42,43	501.632.570	42,28	38.856	851
22/08/2019	42,39	41,94	41,94	42,28	499.876.667	41,94	183.213	853
21/08/2019	42,16	41,70	41,84	41,94	495.878.547	41,84	169.817	852
20/08/2019	41,89	41,46	41,84	41,84	494.640.973	41,84	78.711	852
19/08/2019	42,13	41,59	42,13	41,84	494.645.226	42,13	142.580	853
16/08/2019	42,14	41,90	41,99	42,13	498.098.336	41,99	40.118	852
14/08/2019	41,99	41,82	41,88	41,99	496.431.855	41,86	137.769	853
13/08/2019	42,90	41,78	42,90	41,86	494.902.490	42,90	136.237	853
12/08/2019	42,90	42,23	42,75	42,90	507.267.169	42,75	162.912	853
09/08/2019	42,80	42,10	42,10	42,75	505.484.236	42,10	107.511	853
08/08/2019	42,34	41,64	41,95	42,10	497.807.988	41,95	179.100	853
07/08/2019	42,21	41,37	41,37	41,95	495.996.341	41,37	236.808	853
06/08/2019	42,00	41,30	42,00	41,37	489.165.561	42,00	218.337	852
05/08/2019	42,15	41,75	42,06	42,00	496.639.990	42,06	115.779	851
02/08/2019	42,57	41,71	42,31	42,06	497.237.634	42,31	120.729	853
01/08/2019	42,78	42,17	42,37	42,31	500.227.183	42,37	199.717	851
31/07/2019	42,37	41,45	41,48	42,37	500.904.465	41,48	347.521	852
30/07/2019	42,27	41,42	42,12	41,48	490.405.717	42,12	332.102	852
29/07/2019	42,26	41,63	42,10	42,12	498.038.261	42,08	218.710	852
26/07/2019	42,33	41,71	42,33	42,08	497.487.792	42,33	212.134	852
25/07/2019	42,33	41,91	41,92	42,33	500.495.928	41,92	61.538	852
24/07/2019	42,02	41,62	41,69	41,92	495.623.932	41,69	102.175	851
23/07/2019	41,97	41,61	41,80	41,69	492.878.687	41,80	74.957	851
22/07/2019	42,17	41,80	42,09	41,80	494.194.377	42,09	119.254	853
19/07/2019	42,21	41,94	42,20	42,09	497.667.355	42,36	157.058	851
18/07/2019	42,63	42,11	42,50	42,36	500.839.978	42,50	111.380	851
17/07/2019	42,69	42,32	42,69	42,50	502.497.164	42,69	102.767	852
16/07/2019	42,86	42,56	42,84	42,69	504.714.806	42,84	98.114	853
15/07/2019	43,09	42,70	43,05	42,84	506.528.284	43,05	60.778	852
12/07/2019	43,40	42,87	43,40	43,05	508.941.543	43,40	83.612	852
11/07/2019	43,74	42,96	43,03	43,40	513.160.795	43,03	175.457	851
10/07/2019	43,12	42,57	42,76	43,03	508.718.120	42,76	211.469	853
09/07/2019	43,36	42,57	43,28	42,76	505.610.884	43,28	540.238	853
08/07/2019	43,70	43,28	43,63	43,28	511.711.845	43,67	228.078	852
05/07/2019	44,05	43,46	43,74	43,67	516.307.346	43,74	144.272	852
04/07/2019	44,31	43,55	43,71	43,74	517.127.852	43,71	407.002	853
03/07/2019	43,87	43,39	43,87	43,71	516.784.318	43,92	193.325	852
02/07/2019	44,31	43,78	43,89	43,92	519.322.915	43,89	625.409	851
01/07/2019	44,40	42,66	42,69	43,89	518.913.834	42,69	329.227	851
28/06/2019	42,86	42,50	42,59	42,69	504.794.342	42,59	274.091	852
27/06/2019	42,72	42,14	42,14	42,59	503.614.821	42,14	155.306	851
26/06/2019	42,24	41,72	41,91	42,14	498.273.901	41,79	435.221	852
24/06/2019	41,95	41,65	41,65	41,79	494.085.806	41,65	150.676	853
21/06/2019	41,77	41,18	41,47	41,65	492.437.246	41,52	227.430	850
20/06/2019	42,01	41,45	41,75	41,52	488.872.159	41,75	349.228	851
19/06/2019	41,75	41,44	41,55	41,75	491.552.129	41,55	80.316	852
18/06/2019	41,81	41,33	41,44	41,55	489.184.089	41,44	428.963	852
14/06/2019	41,59	41,37	41,49	41,44	487.923.170	41,47	173.254	852
13/06/2019	41,53	41,30	41,44	41,47	490.803.877	41,46	109.703	850
12/06/2019	41,93	41,36	41,90	41,46	490.770.622	41,90	80.014	849
11/06/2019	42,06	41,61	41,90	41,90	495.957.184	41,90	182.457	851
10/06/2019	42,19	41,73	42,19	41,90	495.977.171	42,19	110.369	852
07/06/2019	42,28	42,08	42,16	42,19	499.374.076	42,16	185.744	852
06/06/2019	42,23	42,01	42,14	42,16	499.002.380	42,14	172.946	852
05/06/2019	42,21	41,72	41,72	42,14	498.755.560	41,72	98.850	851
04/06/2019	42,54	41,72	42,51	41,72	493.839.115	42,51	117.324	851
03/06/2019	42,53	42,35	42,46	42,51	503.197.082	42,46	186.702	852
31/05/2019	42,47	41,77	42,31	42,46	533.369.622	42,31	245.865	853
30/05/2019	42,34	41,69	41,72	42,31	531.464.292	41,72	325.297	823
29/05/2019	41,91	41,39	41,91	41,72	524.061.970	41,91	187.565	850
28/05/2019	41,91	41,30	41,60	41,91	526.445.862	41,60	255.060	851
27/05/2019	42,04	41,44	42,04	41,60	522.550.816	42,04	213.917	853
24/05/2019	42,04	41,73	41,85	42,04	528.006.347	41,85	202.490	853
23/05/2019	41,86	41,50	41,73	41,85	525.640.965	41,73	190.392	853
22/05/2019	41,93	41,66	41,66	41,73	524.142.655	41,66	146.489	853
21/05/2019	41,70	41,32	41,34	41,66	523.340.071	41,34	222.951	851
20/05/2019	41,42	41,17	41,19	41,34	519.312.204	41,19	277.322	852
17/05/2019	41,72	40,99	41,44	41,19	517.330.851	41,45	155.718	852
16/05/2019	41,78	41,37	41,78	41,45	520.717.703	41,78	152.295	851
15/05/2019	42,16	41,65	42,16	41,78	524.775.952	42,16	206.164	853
14/05/2019	42,34	41,99	42,09	42,16	529.634.216	42,09	163.594	850
13/05/2019	42,61	41,93	42,40	42,09	528.732.346	42,40	238.621	850
10/05/2019	42,46	42,05	42,28	42,40	532.605.948	42,27	250.111	852
09/05/2019	42,55	41,90	42,18	42,27	530.894.662	42,18	152.442	852
08/05/2019	42,48	42,12	42,33	42,18	529.883.741	42,33	119.722	851
07/05/2019	42,45	42,01	42,09	42,33	531.747.389	42,09	262.674	853
06/05/2019	42,83	41,82	42,83	42,09	528.646.435	42,84	189.017	851
03/05/2019	42,84	42,17	42,17	42,84	538.117.514	42,17	935.765	853
02/05/2019	42,72	42,14	42,60	42,17	529.703.873	42,56	239.852	851
25/04/2019	42,75	42,26	42,28	42,56	534.555.788	42,28	657.988	853
24/04/2019	42,46	41,89	42,29	42,28	531.064.144	42,29	197.466	853
23/04/2019	42,51	41,86	42,43	42,29	531.167.110	42,43	289.222	851
18/04/2019	42,59	42,30	42,51	42,43	532.986.116	42,51	287.565	852
17/04/2019	42,73	42,42	42,66	42,51	533.920.950	42,66	195.232	850
16/04/2019	42,72	42,45	42,72	42,66	535.847.346	42,72	286.035	851
15/04/2019	42,73	42,20	42,21	42,72	536.613.878	42,21	554.818	851
12/04/2019	42,59	42,21	42,44	42,21	530.250.664	42,44	123.199	852
11/04/2019	42,64	41,92	42,33	42,44	533.080.965	42,33	324.801	852
10/04/2019	42,61	41,44	41,44	42,33	531.722.395	41,44	340.356	853
09/04/2019	41,53	40,41	40,44	41,44	520.482.245	40,44	218.235	853
08/04/2019	40,82	40,03	40,13	40,44	507.959.759	40,13	251.624	853
05/04/2019	40,16	39,48	39,89	40,13	504.106.442	39,89	328.063	853
04/04/2019	40,15	39,66	39,94	39,89	501.097.133	39,93	181.915	850
03/04/2019	40,00	39,38	39,38	39,93	501.503.513	39,38	118.737	852
02/04/2019	39,39	38,98	39,09	39,38	494.649.343	39,09	231.945	853
29/03/2019	39,15	38,77	39,07	39,09	490.957.040	39,07	122.529	851
28/03/2019	39,15	38,47	38,60	39,07	490.766.219	38,60	122.254	853
27/03/2019	39,02	38,55	39,01	38,60	464.033.005	39,01	416.103	851
26/03/2019	39,18	38,63	38,84	39,01	468.939.854	38,84	101.202	853
22/03/2019	39,17	38,84	39,17	38,84	466.937.228	39,05	148.943	853
21/03/2019	39,15	38,69	39,00	39,05	469.397.785	39,00	302.930	852
20/03/2019	39,10	38,46	39,01	39,00	468.811.389	39,01	216.237	852
19/03/2019	39,18	38,92	38,92	39,01	468.951.518	38,92	122.717	850
18/03/2019	38,92	38,27	38,44	38,92	467.929.267	38,44	111.975	852
15/03/2019	38,62	38,09	38,09	38,44	462.056.667	38,09	154.262	852
14/03/2019	38,18	37,41	37,52	38,09	457.909.806	37,52	215.236	849
13/03/2019	37,61	36,98	37,00	37,52	451.060.853	37,00	92.156	850
12/03/2019	37,48	36,90	37,47	37,00	444.814.108	37,46	104.867	848
08/03/2019	37,63	37,23	37,46	37,46	450.321.693	37,46	69.279	852
07/03/2019	38,01	37,46	37,71	37,46	450.374.481	37,71	286.129	852
06/03/2019	37,97	37,63	37,79	37,71	453.315.867	37,79	419.737	850
05/03/2019	38,33	37,33	38,33	37,79	454.323.590	38,33	187.167	852
04/03/2019	39,04	37,95	37,95	38,33	460.767.069	37,95	2.051.312	851
01/03/2019	38,08	36,80	36,80	37,95	456.201.590	36,80	847.796	848
28/02/2019	37,05	36,24	36,34	36,80	442.445.378	36,34	191.362	846
27/02/2019	36,39	36,08	36,20	36,34	436.910.591	36,20	151.413	852
26/02/2019	36,35	36,17	36,27	36,20	435.230.753	36,31	121.176	851
25/02/2019	36,35	36,04	36,12	36,31	436.482.758	36,12	109.650	849
22/02/2019	36,23	36,08	36,22	36,12	434.218.922	36,22	106.273	853
21/02/2019	36,44	36,09	36,36	36,22	435.420.775	36,36	203.175	853
20/02/2019	36,48	36,28	36,33	36,36	437.104.416	36,33	79.673	852
19/02/2019	36,60	36,31	36,60	36,33	436.784.058	36,60	137.932	853
18/02/2019	36,81	36,55	36,60	36,60	440.022.871	36,64	50.285	852
15/02/2019	36,64	35,98	36,19	36,64	440.475.885	36,19	149.481	809
14/02/2019	36,56	36,14	36,26	36,19	435.096.657	36,26	83.535	852
13/02/2019	36,61	36,10	36,31	36,26	435.948.293	36,31	224.493	850
12/02/2019	36,62	36,31	36,58	36,31	436.522.806	36,58	301.168	852
11/02/2019	36,93	36,41	36,92	36,58	441.950.177	36,89	190.676	852
08/02/2019	37,03	36,79	37,01	36,89	445.664.826	37,01	215.834	852
07/02/2019	37,58	37,01	37,58	37,01	447.151.333	37,58	336.891	852
06/02/2019	37,63	36,74	36,74	37,58	454.048.682	36,74	204.546	852
05/02/2019	36,74	36,38	36,56	36,74	443.860.096	36,56	137.290	851
04/02/2019	36,82	36,27	36,82	36,56	441.668.095	36,82	200.236	852
01/02/2019	37,83	36,52	37,74	36,82	444.769.550	37,72	303.933	852
31/01/2019	37,84	37,04	37,12	37,72	418.550.244	37,12	612.350	853
30/01/2019	37,16	36,74	37,00	37,12	411.893.517	37,00	131.137	853
29/01/2019	37,36	36,77	37,32	37,00	410.648.222	37,32	105.862	853
28/01/2019	37,46	37,00	37,46	37,32	414.181.440	37,46	104.895	842
25/01/2019	37,56	37,43	37,49	37,46	415.705.650	37,49	122.067	850
24/01/2019	37,55	37,25	37,31	37,49	416.013.966	37,31	135.147	850
23/01/2019	37,90	37,24	37,90	37,31	414.023.465	37,90	196.934	852
22/01/2019	38,19	37,77	38,19	37,90	420.600.258	38,19	144.534	851
21/01/2019	38,43	38,15	38,43	38,19	423.846.355	38,43	94.459	853
18/01/2019	38,55	38,22	38,33	38,43	426.516.106	38,33	25.820	852
17/01/2019	38,74	38,05	38,72	38,33	425.344.333	38,72	172.593	851
16/01/2019	39,07	38,48	38,70	38,72	429.633.688	38,70	157.933	852
15/01/2019	39,18	38,38	39,12	38,70	429.514.884	39,12	237.969	853
14/01/2019	39,28	39,01	39,28	39,12	434.152.934	39,28	82.114	853
11/01/2019	39,35	38,97	39,06	39,28	435.951.723	39,06	50.555	852
10/01/2019	39,17	38,90	38,97	39,06	433.398.953	38,97	167.537	834
09/01/2019	39,26	38,91	39,26	38,97	432.446.761	39,26	42.309	842
08/01/2019	39,77	39,09	39,77	39,26	435.645.253	39,77	251.075	851
07/01/2019	39,77	39,37	39,37	39,77	441.302.315	39,37	463.886	852
04/01/2019	39,61	39,05	39,61	39,37	436.879.665	39,61	216.126	851
03/01/2019	39,80	39,54	39,75	39,61	439.586.348	39,75	150.496	851
02/01/2019	40,15	39,71	40,07	39,75	441.110.194	40,07	93.621	851
31/12/2018	40,07	39,59	39,61	40,07	444.683.186	39,61	49.175	601
28/12/2018	39,72	39,32	39,55	39,61	439.576.425	39,66	97.281	850
27/12/2018	39,94	39,56	39,92	39,66	440.164.359	39,92	206.659	823
21/12/2018	40,00	39,66	39,69	39,92	442.948.840	39,69	189.214	852
20/12/2018	40,39	39,51	39,51	39,69	440.417.867	39,51	665.449	849
19/12/2018	39,79	39,37	39,60	39,51	438.502.494	39,60	99.672	852
18/12/2018	39,60	38,97	39,42	39,60	439.457.052	39,42	32.897	852
17/12/2018	39,48	39,07	39,18	39,42	437.445.636	39,18	27.115	852
14/12/2018	39,18	38,67	38,68	39,18	434.814.337	38,68	123.509	852
13/12/2018	39,15	38,63	39,04	38,68	429.246.044	39,29	183.619	852
12/12/2018	39,43	39,20	39,20	39,29	436.013.338	39,20	33.984	852
11/12/2018	39,58	39,18	39,20	39,20	434.967.269	39,20	73.834	850
10/12/2018	40,00	39,04	40,00	39,20	435.015.539	40,11	210.332	850
07/12/2018	40,19	39,91	39,95	40,11	445.097.542	39,95	19.466	851
06/12/2018	39,99	39,83	39,86	39,95	443.308.660	39,86	43.128	850
05/12/2018	40,03	39,78	40,03	39,86	442.334.821	40,03	42.152	852
04/12/2018	40,30	39,96	40,27	40,03	444.272.350	40,27	61.721	852
03/12/2018	40,39	40,05	40,05	40,27	446.884.396	40,05	97.720	850
30/11/2018	40,05	39,23	39,23	40,05	447.206.160	39,23	59.054	850
29/11/2018	39,46	39,13	39,34	39,23	438.099.030	39,34	129.886	852
28/11/2018	39,48	39,18	39,34	39,34	439.368.045	39,34	25.593	852
27/11/2018	39,75	39,10	39,75	39,34	439.349.967	39,75	162.254	852
26/11/2018	39,95	39,64	39,95	39,75	443.905.508	39,92	27.571	852
23/11/2018	39,92	39,65	39,73	39,92	445.776.292	39,73	66.763	824
22/11/2018	39,94	39,73	39,85	39,73	443.682.484	39,77	22.570	850
21/11/2018	39,84	39,75	39,80	39,77	444.084.692	39,80	36.608	850
20/11/2018	40,08	39,68	39,84	39,80	444.460.938	39,84	38.007	850
19/11/2018	40,01	39,72	39,77	39,84	444.869.366	39,77	47.292	853
16/11/2018	40,12	39,67	40,05	39,77	444.098.421	40,05	159.989	852
15/11/2018	40,61	40,05	40,61	40,05	447.215.562	40,61	94.644	851
14/11/2018	40,70	40,02	40,50	40,61	453.471.195	40,50	62.474	851
13/11/2018	40,50	40,28	40,30	40,50	452.249.314	40,30	42.202	852
12/11/2018	40,30	39,95	40,26	40,30	0	40,26	110.240	850
09/11/2018	40,46	40,23	40,33	40,26	449.582.312	40,33	62.610	852
08/11/2018	40,44	40,17	40,17	40,33	450.419.689	40,17	43.783	852
07/11/2018	40,37	40,11	40,37	40,17	448.574.469	40,37	48.031	852
06/11/2018	40,38	39,82	39,82	40,37	450.792.454	39,82	96.063	851
05/11/2018	40,03	39,82	39,93	39,82	444.686.982	39,93	138.573	852
02/11/2018	40,36	39,91	40,12	39,93	445.966.749	40,10	340.011	851
01/11/2018	40,71	40,10	40,69	40,10	447.861.055	40,69	133.418	849
31/10/2018	40,69	40,12	40,17	40,69	454.383.004	40,05	198.333	852
30/10/2018	40,15	39,65	39,89	40,05	447.220.894	39,89	85.269	852
29/10/2018	40,06	39,83	39,83	39,89	445.466.240	39,82	260.424	851
26/10/2018	39,96	39,69	39,93	39,82	444.681.541	39,93	163.205	851
25/10/2018	40,28	39,87	40,28	39,93	445.916.990	40,28	86.575	851
24/10/2018	40,48	39,86	40,42	40,28	449.816.324	40,42	103.070	852
23/10/2018	40,50	40,32	40,47	40,42	451.428.185	40,47	46.231	850
22/10/2018	40,73	40,24	40,32	40,47	451.915.890	40,32	95.759	852
19/10/2018	40,53	40,04	40,04	40,32	450.326.439	40,04	107.504	852
18/10/2018	40,10	39,90	39,91	40,04	447.148.084	39,91	130.786	852
17/10/2018	40,33	39,83	40,33	39,91	445.747.676	40,33	136.711	850
16/10/2018	40,53	40,21	40,39	40,33	450.431.052	40,40	104.658	851
15/10/2018	40,82	40,40	40,79	40,40	451.184.271	40,79	164.325	851
12/10/2018	41,16	40,73	40,94	40,79	455.554.865	40,94	116.758	851
11/10/2018	41,38	40,85	41,38	40,94	457.187.839	41,38	232.958	852
10/10/2018	41,47	41,24	41,45	41,38	462.143.091	41,45	123.229	851
09/10/2018	41,91	41,33	41,91	41,45	462.940.808	41,95	204.287	851
08/10/2018	42,51	41,84	42,51	41,95	468.462.021	42,51	144.741	851
05/10/2018	42,65	42,24	42,65	42,51	474.680.143	42,65	138.244	852
04/10/2018	43,03	42,56	42,89	42,65	476.343.987	42,92	210.423	851
03/10/2018	43,30	42,92	43,08	42,92	479.334.795	43,08	293.128	851
02/10/2018	43,50	42,92	43,44	43,08	481.059.664	43,43	254.869	850
28/09/2018	43,43	43,00	43,42	43,43	484.987.144	43,42	231.535	853
27/09/2018	43,51	43,19	43,48	43,42	484.898.404	43,48	115.201	853
26/09/2018	43,61	43,48	43,61	43,48	485.591.598	43,70	35.777	851
25/09/2018	43,76	43,26	43,46	43,70	488.063.209	43,46	82.145	853
24/09/2018	43,52	42,93	43,13	43,46	485.394.904	43,13	172.547	852
21/09/2018	43,41	42,98	43,40	43,13	481.673.601	43,55	109.078	851
20/09/2018	43,62	43,42	43,60	43,55	486.358.895	43,57	163.775	851
19/09/2018	43,81	43,41	43,76	43,57	486.590.009	43,76	325.876	851
18/09/2018	43,97	43,76	43,97	43,76	488.742.464	43,97	90.646	851
17/09/2018	44,20	43,88	44,17	43,97	491.077.642	44,15	37.260	852
14/09/2018	44,32	43,86	44,24	44,15	493.062.047	44,24	101.317	851
13/09/2018	44,24	43,97	44,13	44,24	494.043.998	44,13	120.544	853
12/09/2018	44,30	43,90	44,24	44,13	492.836.863	44,24	129.314	852
11/09/2018	44,49	44,11	44,41	44,24	494.083.657	44,38	130.165	852
10/09/2018	44,55	44,28	44,43	44,38	495.653.940	44,38	71.957	852
07/09/2018	44,49	44,23	44,23	44,38	495.570.774	44,23	31.593	854
06/09/2018	44,31	43,84	44,10	44,23	493.885.549	44,10	163.145	853
05/09/2018	44,43	44,04	44,40	44,10	492.463.833	44,40	227.117	852
04/09/2018	44,72	44,27	44,27	44,40	495.868.069	44,25	207.209	851
03/09/2018	44,51	44,07	44,08	44,25	494.192.984	44,08	107.096	852
31/08/2018	44,61	43,87	44,61	44,08	492.246.554	44,61	281.500	853
30/08/2018	44,71	44,29	44,68	44,61	498.161.085	44,35	369.653	853
29/08/2018	44,70	44,34	44,70	44,35	495.287.667	44,70	150.398	852
28/08/2018	44,90	44,10	44,25	44,70	499.225.276	44,25	400.631	854
27/08/2018	44,25	43,94	44,10	44,25	494.199.202	44,10	56.803	854
24/08/2018	44,27	43,97	44,17	44,10	492.488.139	44,17	161.017	852
23/08/2018	44,28	43,99	43,99	44,17	493.232.663	43,99	71.550	852
22/08/2018	44,15	43,91	44,14	43,99	491.263.373	44,03	123.298	853
21/08/2018	44,24	43,97	44,03	44,03	491.694.717	44,03	348.129	851
20/08/2018	44,20	43,78	44,03	44,03	491.706.291	44,03	260.389	853
17/08/2018	44,18	43,69	43,82	44,03	491.752.050	43,82	206.908	853
16/08/2018	44,26	43,79	44,21	43,82	489.319.956	44,15	217.398	853
14/08/2018	44,43	44,14	44,43	44,15	493.084.413	44,43	510.221	854
13/08/2018	44,77	44,38	44,68	44,43	496.130.596	44,68	502.669	853
10/08/2018	44,97	44,59	44,67	44,68	498.964.403	44,67	46.414	853
09/08/2018	44,84	44,64	44,84	44,67	498.899.399	45,06	156.368	853
08/08/2018	45,28	44,93	45,12	45,06	503.198.511	45,12	275.784	965
07/08/2018	45,37	45,04	45,35	45,12	503.854.228	45,35	122.298	854
06/08/2018	45,54	45,27	45,31	45,35	506.472.062	45,31	102.177	853
03/08/2018	45,57	45,25	45,57	45,31	506.024.137	45,57	47.683	854
02/08/2018	45,62	45,24	45,62	45,57	508.868.704	45,62	53.704	851
01/08/2018	45,62	45,19	45,46	45,62	509.452.354	45,46	95.695	853
31/07/2018	45,50	45,21	45,38	45,46	507.674.488	45,38	184.351	852
30/07/2018	45,58	45,36	45,55	45,38	506.758.163	45,55	136.734	852
27/07/2018	45,73	45,52	45,54	45,55	508.685.932	45,54	233.187	853
26/07/2018	45,61	45,02	45,40	45,54	508.544.665	45,40	212.926	853
25/07/2018	45,60	45,00	45,00	45,40	506.982.181	45,00	526.322	852
24/07/2018	45,34	44,86	45,30	45,00	502.540.393	45,30	113.760	854
23/07/2018	45,73	45,25	45,71	45,30	505.903.600	45,70	331.317	852
20/07/2018	45,82	45,31	45,60	45,70	510.347.283	45,60	115.229	853
19/07/2018	45,66	44,35	44,35	45,60	509.279.316	44,35	349.191	853
18/07/2018	44,48	43,91	44,04	44,35	495.243.174	44,04	182.889	852
17/07/2018	44,11	43,61	44,06	44,04	491.829.790	44,06	716.117	854
16/07/2018	44,49	44,03	44,45	44,06	492.059.549	44,45	530.624	854
13/07/2018	44,61	44,19	44,52	44,45	496.422.844	44,52	124.595	852
12/07/2018	44,83	44,25	44,57	44,52	497.165.718	44,57	312.799	853
11/07/2018	44,99	44,42	44,96	44,57	497.784.533	44,96	379.475	851
10/07/2018	45,23	44,37	45,17	44,96	502.039.463	44,91	564.177	853
09/07/2018	45,13	44,69	45,01	44,91	501.579.874	45,01	679.797	854
06/07/2018	45,26	44,87	45,10	45,01	502.680.523	45,10	620.508	852
05/07/2018	45,41	44,87	45,41	45,10	503.659.309	45,41	374.029	853
04/07/2018	45,64	45,31	45,59	45,41	507.140.550	45,59	401.604	854
03/07/2018	45,68	45,33	45,44	45,59	509.122.005	45,44	309.040	854
02/07/2018	45,56	44,75	44,88	45,44	507.442.357	44,88	630.284	853
29/06/2018	44,88	42,95	42,95	44,88	501.201.238	42,95	697.192	854
28/06/2018	43,32	42,72	42,87	42,95	479.611.876	42,87	296.418	853
27/06/2018	42,98	42,33	42,41	42,87	478.768.920	42,41	271.900	854
26/06/2018	42,81	41,46	41,46	42,41	473.653.618	41,46	341.411	823
25/06/2018	41,69	41,06	41,06	41,46	463.007.536	41,11	210.856	826
22/06/2018	41,11	40,75	41,11	41,11	459.115.544	41,11	149.926	854
21/06/2018	41,14	40,87	40,87	41,11	459.122.009	40,87	55.027	854
20/06/2018	41,02	40,66	40,66	40,87	456.411.708	40,67	70.823	854
19/06/2018	40,76	40,62	40,76	40,67	454.239.823	40,76	127.146	852
18/06/2018	40,90	40,62	40,80	40,76	455.166.578	40,95	98.781	853
15/06/2018	41,23	40,75	41,23	40,95	457.268.052	41,23	167.584	851
14/06/2018	41,35	40,60	40,90	41,23	460.479.398	40,90	69.590	852
13/06/2018	41,09	40,80	41,09	40,90	456.777.976	41,09	77.740	853
12/06/2018	41,32	41,04	41,21	41,09	458.874.017	41,21	86.915	852
11/06/2018	41,57	41,17	41,39	41,21	460.252.361	41,39	216.200	851
08/06/2018	41,50	41,21	41,21	41,39	462.254.809	41,21	259.041	851
07/06/2018	41,65	41,16	41,64	41,21	460.243.980	41,64	411.419	851
06/06/2018	41,84	41,60	41,84	41,64	465.039.628	41,84	60.269	852
05/06/2018	41,89	41,77	41,81	41,84	467.260.325	41,81	223.728	853
04/06/2018	42,15	41,71	42,08	41,81	466.961.256	42,08	194.072	853
01/06/2018	42,41	41,89	42,41	42,08	469.893.976	42,41	108.014	852
31/05/2018	42,43	41,11	41,11	42,41	473.564.574	41,11	407.987	853
30/05/2018	41,21	39,73	39,73	41,11	459.069.131	39,73	321.177	852
29/05/2018	39,73	39,31	39,55	39,73	443.644.764	39,57	158.047	853
25/05/2018	39,68	39,30	39,50	39,57	414.215.988	39,50	345.944	854
24/05/2018	39,54	39,39	39,39	39,50	413.536.332	39,35	120.935	852
23/05/2018	39,43	39,20	39,29	39,35	411.961.821	39,29	103.811	852
22/05/2018	39,38	38,98	39,38	39,29	411.279.064	39,38	303.952	853
21/05/2018	39,50	39,04	39,14	39,38	412.293.245	39,14	81.235	854
18/05/2018	39,75	38,97	39,60	39,14	409.757.673	39,60	108.064	851
17/05/2018	39,95	39,56	39,95	39,60	414.102.726	39,95	259.037	852
16/05/2018	40,10	39,93	40,00	39,95	417.814.188	40,00	70.839	853
15/05/2018	40,00	39,36	39,60	40,00	418.334.986	39,62	187.663	854
14/05/2018	39,77	39,36	39,36	39,62	414.362.621	39,36	226.269	852
11/05/2018	39,56	39,33	39,37	39,36	411.639.967	39,33	208.247	851
10/05/2018	40,03	39,24	39,97	39,33	411.308.836	39,97	471.261	853
09/05/2018	40,66	39,87	39,87	39,97	418.042.466	39,87	399.317	853
08/05/2018	40,77	39,87	40,76	39,87	416.951.085	40,76	252.063	852
07/05/2018	40,99	40,53	40,99	40,76	426.292.659	40,99	77.235	854
04/05/2018	41,19	40,67	41,19	40,99	428.703.567	41,19	122.710	853
03/05/2018	41,19	40,74	41,12	41,19	430.745.534	41,12	296.768	853
02/05/2018	41,21	40,86	41,18	41,12	430.036.734	41,10	138.936	854
30/04/2018	41,19	40,61	40,86	41,10	429.840.833	40,86	89.885	854
27/04/2018	40,86	40,29	40,75	40,86	427.282.791	40,69	93.374	854
26/04/2018	40,94	40,55	40,80	40,69	425.560.382	40,79	109.076	818
25/04/2018	40,97	40,58	40,66	40,79	426.600.688	40,66	104.223	852
24/04/2018	41,00	40,66	40,69	40,66	425.259.577	40,75	141.692	853
23/04/2018	41,17	40,70	41,04	40,75	426.144.880	41,04	275.323	852
20/04/2018	41,29	41,01	41,16	41,04	429.149.180	41,16	58.810	853
19/04/2018	41,25	40,82	40,82	41,16	430.453.427	40,82	223.009	853
18/04/2018	41,32	40,38	40,46	40,82	426.923.030	40,46	347.760	853
17/04/2018	40,48	40,10	40,45	40,46	423.146.189	40,45	195.474	853
16/04/2018	40,66	39,63	39,67	40,45	423.060.964	39,67	355.029	852
13/04/2018	39,80	39,53	39,78	39,67	414.922.109	39,82	329.456	851
12/04/2018	40,25	39,64	40,23	39,82	416.391.200	40,29	230.412	850
11/04/2018	40,36	40,04	40,10	40,29	421.402.955	40,10	353.180	852
05/04/2018	40,18	39,88	39,88	40,10	419.363.719	39,88	198.993	854
04/04/2018	40,10	39,88	40,06	39,88	417.084.574	40,06	48.006	853
03/04/2018	40,11	39,86	40,05	40,06	418.928.559	40,05	33.159	823
29/03/2018	40,40	40,05	40,40	40,05	418.793.385	40,34	184.409	853
28/03/2018	40,51	40,07	40,37	40,34	421.845.943	40,34	264.188	852
27/03/2018	40,53	40,06	40,49	40,34	421.900.721	40,49	216.514	853
26/03/2018	40,58	40,24	40,31	40,49	423.463.722	40,31	92.565	853
23/03/2018	40,76	40,31	40,59	40,31	421.515.795	40,59	257.651	853
22/03/2018	40,79	40,21	40,79	40,59	424.543.555	40,87	142.993	854
21/03/2018	40,97	40,57	40,95	40,87	427.454.106	40,95	181.632	853
20/03/2018	41,21	40,55	41,21	40,95	428.248.137	41,21	83.350	854
19/03/2018	41,81	41,08	41,76	41,21	430.928.869	41,56	88.577	852
16/03/2018	42,01	41,19	41,99	41,56	434.656.782	41,99	234.007	853
15/03/2018	42,06	41,16	41,27	41,99	439.150.890	41,46	304.266	851
14/03/2018	41,66	41,19	41,31	41,46	433.576.338	41,31	143.140	852
13/03/2018	41,72	40,87	41,11	41,31	432.042.419	41,11	138.897	852
12/03/2018	41,37	40,89	40,89	41,11	429.891.028	40,89	137.485	853
09/03/2018	41,09	40,73	40,88	40,89	427.638.281	40,88	123.984	852
08/03/2018	41,19	40,80	41,19	40,88	427.558.643	41,19	160.610	852
07/03/2018	41,60	41,03	41,60	41,19	430.805.235	41,60	134.269	851
06/03/2018	41,68	41,26	41,65	41,60	435.024.886	41,67	124.269	852
05/03/2018	41,70	41,30	41,34	41,67	435.826.370	41,34	106.572	852
02/03/2018	41,58	41,19	41,58	41,34	434.032.132	41,58	55.154	852
01/03/2018	41,63	41,05	41,41	41,58	436.545.630	41,41	208.012	851
28/02/2018	41,62	41,14	41,17	41,41	434.740.460	41,17	242.735	851
27/02/2018	41,54	41,09	41,31	41,17	432.214.766	41,31	148.100	853
26/02/2018	41,62	41,24	41,40	41,31	433.686.396	41,61	78.354	853
23/02/2018	41,83	41,40	41,48	41,61	436.870.302	41,48	119.824	851
22/02/2018	41,94	41,41	41,83	41,48	435.518.383	41,79	238.258	851
21/02/2018	41,93	41,73	41,91	41,79	438.771.717	41,99	57.296	853
20/02/2018	42,07	41,79	41,87	41,99	440.832.162	41,87	77.943	852
16/02/2018	41,88	41,32	41,51	41,87	439.534.855	41,57	111.747	852
15/02/2018	42,03	41,51	42,01	41,57	436.407.072	42,01	54.198	851
14/02/2018	42,12	41,73	41,96	42,01	441.107.583	41,96	70.235	853
13/02/2018	41,96	41,60	41,84	41,96	440.560.807	41,84	534.684	853
12/02/2018	41,96	41,63	41,64	41,84	439.331.990	41,64	212.761	852
09/02/2018	42,12	41,55	42,12	41,64	437.210.503	42,12	218.339	851
08/02/2018	42,16	41,38	41,76	42,12	442.241.623	41,76	109.319	852
07/02/2018	42,08	41,23	41,45	41,76	438.473.487	41,65	95.251	851
06/02/2018	42,03	41,05	42,03	41,65	437.301.574	42,00	188.894	853
05/02/2018	42,22	41,74	42,15	42,00	441.009.115	42,13	85.262	853
02/02/2018	42,13	41,45	41,68	42,13	442.350.589	41,68	133.783	853
01/02/2018	41,83	41,42	41,83	41,68	437.635.812	41,83	50.839	852
31/01/2018	41,91	41,45	41,46	41,83	439.173.516	41,46	129.558	853
30/01/2018	41,53	41,21	41,53	41,46	0	41,55	108.900	852
29/01/2018	41,55	40,92	41,07	41,55	436.214.313	41,07	77.559	853
26/01/2018	41,17	40,88	41,03	41,07	431.233.891	40,99	40.099	851
25/01/2018	41,25	40,80	41,02	40,99	430.400.155	41,02	143.661	853
24/01/2018	41,26	40,77	41,26	41,02	430.640.682	41,18	123.681	852
23/01/2018	41,31	40,97	41,08	41,18	432.391.504	41,08	158.781	913
22/01/2018	41,23	40,84	41,13	41,08	431.291.781	41,13	190.615	853
19/01/2018	41,46	40,85	41,16	41,13	431.812.489	41,16	400.537	852
18/01/2018	41,36	41,14	41,27	41,16	432.142.284	41,27	191.521	851
17/01/2018	41,46	41,09	41,30	41,27	433.333.937	41,30	103.286	853
16/01/2018	41,38	40,99	41,26	41,30	433.583.721	41,52	130.574	852
15/01/2018	41,73	41,23	41,45	41,52	435.985.472	41,45	134.662	852
12/01/2018	41,51	41,30	41,40	41,45	435.183.309	41,40	61.252	850
11/01/2018	41,78	41,20	41,78	41,40	434.690.600	41,80	840.113	850
10/01/2018	41,85	41,32	41,79	41,80	438.831.291	41,79	95.466	852
09/01/2018	41,79	40,99	41,01	41,79	438.782.224	41,01	114.279	853
08/01/2018	41,59	40,83	41,59	41,01	430.602.065	41,59	52.080	850
05/01/2018	41,97	41,47	41,76	41,59	0	41,76	189.288	851
04/01/2018	41,85	41,39	41,39	41,76	438.445.108	41,39	215.524	854
03/01/2018	41,54	41,11	41,25	41,39	434.561.253	41,25	114.281	851
02/01/2018	41,53	40,97	41,53	41,25	433.115.359	41,53	142.368	852
29/12/2017	41,99	41,34	41,53	41,53	435.898.312	41,57	181.335	853
28/12/2017	41,69	40,53	41,57	41,57	0	41,57	179.482	852
27/12/2017	41,57	40,59	41,22	41,57	436.255.540	41,21	212.251	0
22/12/2017	41,21	40,72	40,72	41,21	432.560.200	40,72	136.568	0
21/12/2017	40,86	40,36	40,64	40,72	427.364.816	40,64	173.941	0
20/12/2017	41,00	40,52	40,66	40,64	426.494.071	40,66	331.957	0
19/12/2017	41,62	40,60	41,50	40,66	426.769.977	41,50	182.517	0
18/12/2017	41,50	40,90	41,46	41,50	435.570.455	41,46	209.794	0
15/12/2017	41,78	41,20	41,70	41,46	435.109.361	41,70	286.488	0
14/12/2017	41,73	41,13	41,19	41,70	437.663.226	41,20	294.120	0
13/12/2017	41,70	41,15	41,67	41,20	432.403.171	41,67	390.054	0
12/12/2017	42,04	41,18	42,04	41,67	0	42,00	529.056	0
11/12/2017	42,67	41,96	42,67	42,00	0	42,67	100.953	0
08/12/2017	42,84	42,67	42,70	42,67	447.872.708	42,70	46.494	0
07/12/2017	42,86	42,56	42,68	42,70	448.118.269	42,72	108.776	0
06/12/2017	43,15	41,88	42,33	42,72	448.322.721	42,33	178.046	0
05/12/2017	42,41	41,84	42,08	42,33	444.318.005	42,08	151.439	0
04/12/2017	42,36	41,94	42,36	42,08	441.670.046	42,36	95.303	0
01/12/2017	42,67	42,03	42,58	42,36	444.604.241	42,58	104.797	0
30/11/2017	42,64	42,26	42,47	42,58	446.924.780	42,47	61.019	0
29/11/2017	42,66	41,93	42,18	42,47	445.729.289	42,18	174.193	0
28/11/2017	42,39	41,83	42,33	42,18	442.641.152	42,33	123.433	0
27/11/2017	42,51	42,23	42,51	42,33	444.287.141	42,51	102.672	0
24/11/2017	42,90	42,48	42,79	42,51	425.594.778	42,79	103.248	0
23/11/2017	42,92	42,70	42,77	42,79	428.462.029	42,77	25.450	0
22/11/2017	42,96	42,66	42,66	42,77	428.227.521	42,66	53.290	0
21/11/2017	42,85	42,49	42,75	42,66	427.147.911	42,75	126.366	0
20/11/2017	43,02	42,52	42,74	42,75	428.028.899	42,74	126.589	0
17/11/2017	43,15	42,74	43,06	42,74	427.959.377	42,78	302.646	0
16/11/2017	42,81	42,62	42,76	42,78	428.292.311	42,76	224.353	0
15/11/2017	43,16	42,75	43,05	42,76	428.126.619	43,05	340.571	0
14/11/2017	43,08	42,83	43,01	43,05	430.990.652	43,01	305.126	0
13/11/2017	43,46	43,00	43,43	43,01	430.634.713	43,43	176.840	0
10/11/2017	43,76	43,38	43,76	43,43	434.842.429	43,76	84.270	0
09/11/2017	43,79	43,31	43,33	43,76	438.152.206	43,31	156.464	0
08/11/2017	43,79	43,22	43,79	43,31	433.623.181	43,89	486.103	0
07/11/2017	44,24	43,74	44,07	43,89	439.447.115	44,07	151.441	0
06/11/2017	44,39	44,04	44,31	44,07	441.266.718	44,31	169.818	0
03/11/2017	44,45	44,09	44,27	44,31	443.686.210	44,27	104.199	0
02/11/2017	44,37	43,91	44,15	44,27	443.260.541	44,15	95.147	0
01/11/2017	44,22	43,92	43,97	44,15	442.081.592	43,97	121.383	0
31/10/2017	43,97	43,30	43,56	43,97	440.187.844	43,56	155.952	0
30/10/2017	43,98	43,42	43,75	43,56	436.084.379	43,75	175.065	0
27/10/2017	44,11	43,44	43,44	43,75	438.006.986	43,41	135.366	0
26/10/2017	44,23	43,41	44,14	43,41	434.586.799	44,14	143.358	0
25/10/2017	44,42	43,99	44,22	44,14	441.938.856	44,22	215.708	0
24/10/2017	44,51	43,91	44,51	44,22	442.690.515	44,51	194.215	0
23/10/2017	44,60	44,10	44,57	44,51	445.671.474	44,57	154.274	0
20/10/2017	44,64	44,12	44,16	44,57	446.273.586	44,16	78.449	0
19/10/2017	44,55	44,04	44,28	44,16	442.113.993	44,35	205.886	0
18/10/2017	44,42	44,09	44,12	44,35	444.007.551	44,12	147.191	0
17/10/2017	44,12	43,79	43,89	44,12	441.721.218	43,89	150.298	0
16/10/2017	44,01	43,47	43,47	43,89	439.399.499	43,47	103.024	0
13/10/2017	43,87	43,47	43,87	43,47	435.188.275	43,87	118.675	0
12/10/2017	43,96	42,96	43,71	43,87	439.226.152	43,71	212.671	0
11/10/2017	43,96	43,71	43,91	43,71	437.613.167	43,91	183.051	0
10/10/2017	43,92	43,54	43,80	43,91	439.644.807	43,80	135.498	0
09/10/2017	43,85	43,49	43,57	43,80	438.506.641	43,50	167.582	0
06/10/2017	43,55	43,13	43,18	43,50	435.514.996	43,15	58.485	0
05/10/2017	43,84	43,15	43,52	43,15	432.027.362	43,50	313.485	0
04/10/2017	43,84	43,04	43,41	43,50	435.490.568	43,41	200.964	0
03/10/2017	43,87	43,41	43,84	43,41	434.659.525	43,81	156.614	0
02/10/2017	44,48	43,66	44,38	43,81	438.633.985	44,32	97.934	0
29/09/2017	44,39	43,86	43,94	44,32	443.723.841	43,94	202.295	0
28/09/2017	44,24	43,77	43,96	43,94	439.920.027	43,96	163.167	0
27/09/2017	44,06	43,81	43,88	43,96	440.102.023	43,88	166.494	0
26/09/2017	44,30	43,60	44,26	43,88	439.383.770	44,26	141.320	0
25/09/2017	44,26	43,62	43,66	44,26	443.151.210	43,64	218.292	0
22/09/2017	44,00	43,52	43,90	43,64	436.885.757	43,90	145.171	0
21/09/2017	44,03	43,71	43,94	43,90	439.493.749	43,94	126.880	0
20/09/2017	44,08	43,76	44,08	43,94	439.983.462	44,08	240.769	0
19/09/2017	44,35	43,93	44,35	44,08	441.354.823	44,35	206.512	0
18/09/2017	44,82	44,16	44,81	44,35	444.077.486	44,81	173.237	0
15/09/2017	44,96	44,52	44,96	44,81	448.647.038	44,96	86.639	0
14/09/2017	45,28	44,63	45,28	44,96	450.166.260	45,28	134.512	0
13/09/2017	45,36	45,06	45,16	45,28	453.312.790	45,16	167.422	0
12/09/2017	45,70	44,82	45,70	45,16	452.156.274	45,70	274.213	0
11/09/2017	45,80	45,13	45,31	45,70	457.525.518	45,34	218.388	0
08/09/2017	45,97	45,34	45,97	45,34	453.960.152	45,97	126.050	0
07/09/2017	45,99	45,75	45,82	45,97	460.235.755	45,79	67.922	0
06/09/2017	45,93	45,56	45,76	45,79	458.492.871	45,73	154.221	0
05/09/2017	46,09	45,55	46,09	45,73	457.814.868	46,09	108.620	0
04/09/2017	46,42	45,92	45,99	46,09	461.496.771	45,99	232.401	0
01/09/2017	46,01	45,58	45,64	45,99	460.498.147	45,64	461.045	0
31/08/2017	45,88	45,44	45,82	45,64	457.000.088	45,82	457.211	0
30/08/2017	45,91	45,63	45,91	45,82	458.726.289	45,91	82.068	0
29/08/2017	45,98	45,69	45,84	45,91	459.613.155	45,84	168.338	0
28/08/2017	46,28	45,84	46,20	45,84	458.927.222	46,24	144.597	0
25/08/2017	46,26	46,06	46,16	46,24	462.920.554	46,19	75.242	0
24/08/2017	46,19	45,90	46,00	46,19	462.466.917	46,04	168.850	0
23/08/2017	46,14	45,60	45,78	46,04	460.950.010	45,78	134.841	0
22/08/2017	46,63	45,22	46,62	45,78	458.318.974	46,62	448.907	0
21/08/2017	46,88	46,62	46,88	46,62	466.803.365	46,88	62.755	0
18/08/2017	46,98	46,59	46,63	46,88	469.393.905	46,63	131.826	0
17/08/2017	46,70	46,60	46,60	46,63	466.828.183	46,60	77.190	0
16/08/2017	46,83	46,40	46,40	46,60	466.521.746	46,40	73.485	0
14/08/2017	46,49	46,08	46,20	46,40	464.541.059	46,20	60.030	0
11/08/2017	46,47	46,11	46,19	46,20	462.552.261	46,19	104.716	0
10/08/2017	46,41	46,12	46,41	46,19	462.468.302	46,41	135.454	0
09/08/2017	46,51	46,09	46,41	46,41	464.678.073	46,41	40.854	0
08/08/2017	46,50	45,98	46,08	46,41	464.633.289	46,08	157.348	0
07/08/2017	46,20	46,05	46,09	46,08	461.332.932	46,09	215.804	0
04/08/2017	46,26	45,93	46,04	46,09	461.476.637	46,04	149.364	0
03/08/2017	46,22	45,75	46,22	46,04	460.908.304	46,22	190.156	0
02/08/2017	46,31	46,01	46,17	46,22	462.751.113	46,17	328.822	0
01/08/2017	46,17	45,60	45,60	46,17	462.223.613	45,84	97.993	0
31/07/2017	46,03	45,77	45,93	45,84	458.907.892	45,93	194.154	0
28/07/2017	45,93	45,35	45,53	45,93	459.899.583	45,53	167.087	0
27/07/2017	45,86	45,36	45,43	45,53	455.811.591	45,40	433.236	0
26/07/2017	45,50	45,04	45,43	45,40	454.511.211	45,43	183.300	0
25/07/2017	45,54	45,11	45,18	45,43	454.842.836	45,18	177.182	0
24/07/2017	45,90	45,18	45,54	45,18	452.328.556	45,54	383.679	0
21/07/2017	45,60	45,33	45,49	45,54	455.906.493	45,49	147.606	0
20/07/2017	45,49	45,15	45,30	45,49	455.450.385	45,30	403.449	0
19/07/2017	45,30	44,93	45,04	45,30	453.567.488	45,03	182.131	0
18/07/2017	45,63	45,00	45,59	45,03	450.891.215	45,59	253.524	0
17/07/2017	45,64	45,13	45,31	45,59	456.474.758	45,31	249.558	0
14/07/2017	45,31	44,58	44,90	45,31	453.679.610	44,90	330.427	0
13/07/2017	44,94	44,80	44,84	44,90	449.572.328	44,95	70.425	0
12/07/2017	45,29	44,86	45,29	44,95	450.089.978	45,29	126.569	0
11/07/2017	45,55	45,26	45,48	45,29	453.457.117	45,48	124.708	0
10/07/2017	46,00	45,30	46,00	45,48	455.399.863	46,00	139.055	0
07/07/2017	46,23	45,69	45,72	46,00	460.578.963	45,72	94.014	0
06/07/2017	45,72	45,32	45,39	45,72	457.760.514	45,39	210.589	0
05/07/2017	45,87	45,27	45,87	45,39	454.475.084	45,87	219.380	0
04/07/2017	45,99	45,80	45,82	45,87	459.228.442	45,52	78.011	0
03/07/2017	45,85	45,51	45,77	45,52	455.778.465	45,77	83.459	0
30/06/2017	45,77	45,03	45,10	45,77	458.214.923	45,10	143.199	0
29/06/2017	45,31	44,98	44,98	45,10	451.531.129	44,98	168.815	0
28/06/2017	45,14	44,68	45,09	44,98	450.358.510	45,09	137.363	0
27/06/2017	45,09	44,48	44,78	45,09	451.432.862	44,78	152.049	0
26/06/2017	44,84	44,64	44,64	44,78	448.299.971	44,67	144.951	0
23/06/2017	44,79	44,54	44,64	44,67	447.243.829	44,64	95.517	0
22/06/2017	45,03	44,64	45,03	44,64	446.963.811	45,03	111.133	0
21/06/2017	45,11	44,57	45,11	45,03	450.832.245	45,11	242.650	0
20/06/2017	45,11	44,90	44,99	45,11	451.656.862	44,99	215.117	0
19/06/2017	45,07	44,67	45,05	44,99	450.408.145	45,05	523.688	0
16/06/2017	45,37	44,75	45,37	45,05	451.084.970	45,37	75.027	0
15/06/2017	45,45	45,23	45,31	45,37	454.233.223	45,31	92.089	0
14/06/2017	45,51	45,16	45,51	45,31	453.682.633	45,51	223.393	0
13/06/2017	45,67	45,48	45,62	45,51	455.627.148	45,62	148.300	0
12/06/2017	45,74	45,54	45,69	45,62	456.783.812	45,69	86.532	0
09/06/2017	45,75	45,53	45,60	45,69	457.440.590	45,60	154.955	0
08/06/2017	45,92	45,57	45,70	45,60	456.525.955	45,70	169.415	0
07/06/2017	46,13	45,47	46,13	45,70	457.545.266	46,13	209.048	0
06/06/2017	46,20	45,65	46,20	46,13	461.810.113	46,20	224.490	0
02/06/2017	46,41	46,01	46,38	46,20	462.536.611	46,42	160.103	0
01/06/2017	46,45	46,15	46,22	46,42	464.764.236	46,22	57.679	0
31/05/2017	46,30	45,87	45,92	46,22	462.771.068	45,92	74.068	0
30/05/2017	46,12	45,78	46,10	45,92	459.733.047	46,20	312.480	0
29/05/2017	46,44	45,91	46,44	46,20	462.606.850	46,44	153.728	0
26/05/2017	46,44	46,05	46,05	46,44	473.282.835	46,05	635.119	0
25/05/2017	46,05	45,67	45,78	46,05	469.297.987	45,78	113.892	0
24/05/2017	46,09	45,60	45,89	45,78	466.586.738	45,89	228.887	0
23/05/2017	46,05	45,67	46,05	45,89	467.624.103	46,05	113.304	0
22/05/2017	46,05	45,72	46,00	46,05	469.258.792	46,00	115.149	0
19/05/2017	46,14	45,84	45,87	46,00	468.751.091	45,90	540.731	0
18/05/2017	47,30	45,70	47,30	45,90	467.754.734	47,18	294.063	0
17/05/2017	47,28	46,97	47,10	47,18	480.843.477	47,10	194.536	0
16/05/2017	47,13	46,48	46,68	47,10	479.940.076	46,68	725.072	0
15/05/2017	47,38	46,65	47,38	46,68	475.724.070	47,38	675.921	0
12/05/2017	47,47	46,18	46,18	47,38	482.891.167	46,48	691.374	0
11/05/2017	46,50	45,36	45,94	46,48	473.700.176	45,94	835.414	0
10/05/2017	46,03	45,25	45,58	45,94	468.124.925	45,49	418.860	0
09/05/2017	45,84	45,13	45,24	45,49	463.597.658	45,14	527.537	0
08/05/2017	45,33	44,82	44,82	45,14	459.982.898	44,82	359.763	0
05/05/2017	44,85	44,34	44,34	44,82	456.738.173	44,34	134.172	0
04/05/2017	44,63	43,76	44,06	44,34	451.830.753	44,06	560.191	0
03/05/2017	44,12	43,55	43,68	44,06	449.061.983	43,68	304.295	0
02/05/2017	43,98	42,79	42,79	43,68	445.138.770	42,72	1.131.066	0
28/04/2017	42,72	41,91	42,04	42,72	435.350.699	42,05	625.492	0
27/04/2017	42,08	41,73	41,73	42,05	428.513.664	41,73	379.714	0
26/04/2017	42,08	41,67	42,07	41,73	425.234.526	42,07	209.768	0
25/04/2017	42,30	41,61	42,00	42,07	428.712.635	41,89	318.623	0
24/04/2017	41,89	41,63	41,72	41,89	426.876.918	41,72	275.690	0
21/04/2017	41,72	41,35	41,72	41,72	425.188.660	41,72	297.890	0
20/04/2017	41,72	40,98	41,27	41,72	425.149.082	41,27	47.608	0
19/04/2017	41,57	41,08	41,51	41,27	420.562.496	41,53	105.717	0
13/04/2017	41,55	41,21	41,30	41,53	423.231.869	41,30	26.766	0
12/04/2017	41,36	40,88	41,07	41,30	420.877.065	41,08	139.017	0
11/04/2017	41,13	40,77	40,95	41,08	418.671.232	40,95	82.524	0
10/04/2017	41,16	40,36	40,76	40,95	417.295.318	40,76	155.026	0
07/04/2017	40,90	40,32	40,40	40,76	415.351.607	40,40	308.822	0
06/04/2017	40,60	40,02	40,46	40,40	411.714.486	40,45	370.786	0
05/04/2017	40,45	40,02	40,28	40,45	412.193.203	40,28	99.169	0
04/04/2017	40,28	39,67	40,09	40,28	410.441.804	40,22	37.687	0
03/04/2017	40,56	39,69	40,53	40,22	409.864.887	40,53	83.384	0
31/03/2017	40,53	39,90	40,07	40,53	412.991.094	40,07	273.193	0
30/03/2017	40,16	39,94	40,01	40,07	408.392.243	40,01	43.987	0
29/03/2017	40,02	39,78	39,85	40,01	407.747.621	39,85	71.647	0
28/03/2017	39,99	39,76	39,81	39,85	406.116.139	39,81	52.192	0
27/03/2017	39,81	39,59	39,59	39,81	405.729.281	39,59	158.129	0
24/03/2017	39,59	39,20	39,24	39,59	403.468.679	39,24	235.053	0
23/03/2017	39,49	39,20	39,44	39,24	399.861.953	39,44	283.401	0
22/03/2017	39,73	39,41	39,56	39,44	401.954.845	39,56	273.813	0
21/03/2017	39,94	39,47	39,76	39,56	403.196.894	39,76	610.287	0
20/03/2017	39,76	39,02	39,28	39,76	405.162.010	39,28	80.502	0
17/03/2017	40,05	39,28	39,82	39,28	400.248.502	39,82	210.763	0
16/03/2017	39,99	39,72	39,99	39,82	405.846.393	39,99	60.386	0
15/03/2017	40,00	39,41	39,61	39,99	407.511.155	39,61	106.976	0
14/03/2017	39,74	39,38	39,63	39,61	403.701.590	39,63	39.892	0
13/03/2017	39,66	39,11	39,57	39,63	403.891.410	39,41	131.322	0
10/03/2017	39,92	39,18	39,48	39,41	401.657.883	39,48	135.821	0
09/03/2017	39,56	38,84	39,07	39,48	402.349.747	39,07	56.459	0
08/03/2017	39,12	38,74	38,97	39,07	398.158.392	38,97	146.654	0
07/03/2017	39,22	38,85	39,00	38,97	397.140.715	39,00	203.706	0
06/03/2017	39,66	38,92	39,58	39,00	397.402.136	39,58	141.213	0
03/03/2017	39,75	39,48	39,75	39,58	403.398.568	39,75	87.766	0
02/03/2017	39,86	39,07	39,07	39,75	405.065.859	39,07	127.766	0
01/03/2017	39,56	38,72	39,42	39,07	398.163.250	39,42	203.110	0
28/02/2017	39,59	39,15	39,31	39,42	401.738.609	39,31	132.851	0
24/02/2017	39,67	39,27	39,29	39,31	400.600.517	39,29	239.706	0
23/02/2017	39,79	39,29	39,68	39,29	400.444.317	39,68	58.691	0
22/02/2017	39,79	39,60	39,77	39,68	404.412.629	39,77	75.159	0
21/02/2017	39,97	38,91	39,72	39,77	405.275.435	39,72	44.797	0
20/02/2017	39,72	39,14	39,40	39,72	404.740.396	39,40	142.510	0
17/02/2017	39,58	39,34	39,45	39,40	401.542.884	39,45	58.959	0
16/02/2017	39,80	38,53	39,12	39,45	402.012.859	39,12	220.711	0
15/02/2017	39,71	38,95	39,05	39,12	398.702.932	39,05	166.106	0
14/02/2017	39,21	38,57	38,72	39,05	397.954.993	38,72	288.251	0
13/02/2017	38,84	38,53	38,69	38,72	394.560.428	38,69	64.639	0
10/02/2017	39,32	38,43	38,95	38,69	394.275.104	38,95	123.688	0
09/02/2017	39,21	38,90	39,10	38,95	396.926.839	39,10	270.596	0
08/02/2017	40,09	39,10	40,05	39,10	398.509.467	40,05	364.872	0
07/02/2017	40,44	39,98	40,44	40,05	408.100.176	40,44	318.499	0
06/02/2017	40,84	40,28	40,74	40,44	412.136.312	40,74	61.549	0
03/02/2017	41,02	40,63	40,63	40,74	415.153.489	40,63	127.076	0
02/02/2017	40,65	40,51	40,65	40,63	414.041.557	40,65	139.729	0
01/02/2017	40,78	40,20	40,48	40,65	414.307.200	40,48	238.082	0
31/01/2017	40,53	39,56	40,43	40,48	412.556.096	40,37	362.161	0
30/01/2017	40,91	40,30	40,91	40,37	411.445.026	40,87	228.352	0
27/01/2017	41,77	40,87	41,59	40,87	416.515.647	41,62	341.125	0
26/01/2017	41,70	40,73	40,86	41,62	424.149.733	40,86	280.330	0
25/01/2017	40,86	40,20	40,82	40,86	416.405.801	40,82	530.937	0
24/01/2017	41,57	40,60	41,57	40,82	416.015.481	41,57	229.579	0
23/01/2017	41,71	41,08	41,40	41,57	423.595.502	41,40	302.527	0
20/01/2017	41,55	41,13	41,48	41,40	421.916.217	41,48	414.192	0
19/01/2017	42,38	41,34	41,34	41,48	422.681.467	41,34	1.535.808	0
18/01/2017	41,52	40,92	41,37	41,34	421.259.275	41,37	20.154	0
17/01/2017	41,56	40,27	40,52	41,37	421.611.222	40,52	40.719	0
16/01/2017	40,91	40,46	40,91	40,52	412.896.111	40,91	60.386	0
13/01/2017	41,04	40,34	40,61	40,91	416.867.710	40,61	71.028	0
12/01/2017	40,99	40,46	40,99	40,61	413.842.053	40,99	61.336	0
11/01/2017	41,66	40,40	41,00	40,99	417.711.619	41,00	107.386	0
10/01/2017	41,07	39,56	39,83	41,00	417.832.822	39,83	152.872	0
09/01/2017	40,02	39,10	39,85	39,83	405.920.206	39,85	1.216.452	0
05/01/2017	39,89	38,33	38,89	39,85	406.087.860	38,89	1.517.270	0
04/01/2017	39,59	38,52	38,89	38,89	396.339.267	38,89	1.022.227	0
03/01/2017	38,94	38,35	38,52	38,89	396.330.851	38,52	151.468	0
02/01/2017	38,78	38,11	38,78	38,52	392.558.037	38,78	169.927	0