Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΑΓΟΡΑΣ ΕΠΕΝΔΥΤ ΕΤ ΧΑΚ

ΕΠΕΝΔ_Δ_Κ

Δείκτες: ΔΕΙΚΤΕΣ ΧΑΚ

ΕΠΕΝΔ_Δ_Κ

ΔΕΙΚΤΗΣ ΑΓΟΡΑΣ ΕΠΕΝΔΥΤ ΕΤ ΧΑΚ

3258.6700

-9.5800 -0.2931%

04/12/2024 , 17:25 Πρ. Κλείσιμο 3268.2500

Χαμηλό Υψηλό

3.249,09 3.306,57

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1.328,61 3.497,30

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
04/12/2024	3.306,57	3.249,09	3.287,41	3.258,67	241.477.815	3.268,25	40.350	858
03/12/2024	3.336,66	3.268,25	3.307,47	3.268,25	242.187.815	3.307,47	102.646	861
02/12/2024	3.326,63	3.249,98	3.297,89	3.307,47	245.094.428	3.297,89	72.217	859
29/11/2024	3.345,80	3.269,15	3.345,80	3.297,89	244.384.428	3.345,80	78.312	861
28/11/2024	3.345,80	3.268,66	3.326,15	3.345,80	247.934.428	3.326,15	144.031	861
27/11/2024	3.345,31	3.249,50	3.249,50	3.326,15	246.478.699	3.306,99	130.476	860
26/11/2024	3.421,96	3.019,60	3.019,60	3.306,99	245.058.699	3.019,60	346.184	861
25/11/2024	3.019,60	3.019,60	3.019,60	3.019,60	223.762.133	3.019,60	0	861
22/11/2024	3.077,09	2.866,30	3.077,09	3.019,60	223.762.133	3.077,09	70.996	861
21/11/2024	3.115,44	2.942,95	3.115,44	3.077,09	228.022.133	3.115,44	62.487	861
20/11/2024	3.172,92	3.057,95	3.172,92	3.115,44	230.863.962	3.172,92	73.153	861
19/11/2024	3.259,15	3.153,76	3.259,15	3.172,92	235.123.962	3.259,15	59.555	861
18/11/2024	3.278,32	3.116,88	3.260,60	3.259,15	241.513.962	3.260,60	40.479	861
15/11/2024	3.327,19	3.251,02	3.317,61	3.260,60	241.621.148	3.317,61	22.967	860
14/11/2024	3.365,33	3.250,36	3.365,33	3.317,61	245.845.420	3.365,33	66.934	860
13/11/2024	3.402,81	3.346,17	3.402,81	3.365,33	249.382.220	3.402,81	17.260	860
12/11/2024	3.433,49	3.364,49	3.433,49	3.402,81	252.159.582	3.433,49	47.914	860
11/11/2024	3.500,55	3.347,25	3.366,42	3.433,49	254.432.497	3.366,42	172.712	861
08/11/2024	3.461,34	3.328,09	3.403,85	3.366,42	249.462.497	3.404,03	143.869	861
07/11/2024	3.442,36	3.085,48	3.085,48	3.404,03	252.249.895	3.085,48	200.543	861
06/11/2024	3.152,52	3.075,87	3.142,99	3.085,48	228.643.896	3.142,99	14.278	860
05/11/2024	3.210,06	3.018,43	3.210,06	3.142,99	232.905.724	3.210,06	36.783	859
04/11/2024	3.305,87	3.200,48	3.305,87	3.210,06	237.875.724	3.305,87	41.283	861
01/11/2024	3.345,24	3.286,71	3.345,24	3.305,87	244.975.724	3.345,24	40.209	861
31/10/2024	3.392,85	3.325,78	3.392,85	3.345,24	247.893.064	3.392,85	25.417	861
30/10/2024	3.459,92	3.373,69	3.459,92	3.392,85	251.421.153	3.459,92	35.041	859
29/10/2024	3.489,33	3.345,56	3.441,38	3.459,92	256.391.153	3.441,38	260.020	861
25/10/2024	3.498,86	3.316,82	3.403,05	3.441,38	255.017.122	3.403,05	183.525	860
24/10/2024	3.431,79	3.307,24	3.403,05	3.403,05	252.177.122	3.403,05	219.035	859
23/10/2024	3.403,05	3.326,40	3.383,89	3.403,05	252.177.122	3.383,89	61.489	861
22/10/2024	3.412,63	3.316,82	3.403,05	3.383,89	250.757.122	3.403,05	139.158	861
21/10/2024	3.403,05	3.211,43	3.384,61	3.403,05	252.177.122	3.384,61	240.921	861
18/10/2024	3.480,42	3.327,12	3.480,42	3.384,61	250.810.716	3.480,42	78.305	861
17/10/2024	3.480,42	3.307,24	3.402,09	3.480,42	257.910.716	3.402,09	253.375	860
16/10/2024	3.440,89	3.200,88	3.440,89	3.402,09	252.105.664	3.440,89	235.602	859
15/10/2024	3.450,68	3.268,64	3.450,68	3.440,89	254.981.393	3.450,68	199.813	861
14/10/2024	3.497,30	3.181,07	3.497,30	3.450,68	255.706.793	3.497,30	92.553	861
11/10/2024	3.497,30	3.315,26	3.478,14	3.497,30	259.161.413	3.478,14	185.522	859
10/10/2024	3.478,14	3.037,40	3.094,89	3.478,14	257.741.413	3.190,70	499.766	859
09/10/2024	3.285,62	2.998,18	2.998,18	3.190,70	236.441.413	2.998,18	291.031	859
08/10/2024	3.036,73	2.778,04	2.778,04	2.998,18	222.175.246	2.778,04	179.499	860
07/10/2024	2.921,76	2.596,00	2.661,62	2.778,04	205.861.788	2.661,62	139.100	861
04/10/2024	2.671,20	2.613,71	2.632,87	2.661,62	197.234.601	2.632,87	95.953	860
03/10/2024	2.642,46	2.596,56	2.634,88	2.632,87	195.104.601	2.634,88	16.182	859
02/10/2024	2.634,88	2.527,48	2.567,15	2.634,88	195.253.478	2.567,15	187.237	861
30/09/2024	2.567,15	2.538,40	2.557,56	2.567,15	190.233.852	2.557,56	2.773	859
27/09/2024	2.567,15	2.538,40	2.567,15	2.557,56	189.523.852	2.567,15	15.487	860
26/09/2024	2.576,73	2.538,18	2.576,50	2.567,15	190.233.852	2.576,50	67.951	860
25/09/2024	2.576,50	2.538,18	2.547,76	2.576,50	190.927.310	2.547,76	12.038	861
24/09/2024	2.595,67	2.538,18	2.595,67	2.547,76	188.797.310	2.595,67	24.781	860
23/09/2024	2.614,83	2.499,85	2.557,34	2.595,67	192.347.310	2.557,34	80.703	861
20/09/2024	2.557,34	2.480,91	2.501,42	2.557,34	189.507.310	2.501,42	23.849	860
19/09/2024	2.539,74	2.482,25	2.539,74	2.501,42	185.363.103	2.539,74	15.604	860
18/09/2024	2.558,90	2.530,16	2.558,90	2.539,74	188.203.103	2.558,90	20.834	858
17/09/2024	2.587,65	2.549,32	2.568,48	2.558,90	189.623.103	2.568,48	6.339	859
16/09/2024	2.597,23	2.539,74	2.597,23	2.568,48	190.333.103	2.597,23	10.265	859
13/09/2024	2.616,39	2.549,32	2.616,39	2.597,23	192.463.103	2.616,39	8.483	859
12/09/2024	2.616,39	2.558,90	2.558,90	2.616,39	193.883.103	2.558,90	1.027	859
11/09/2024	2.635,55	2.549,32	2.635,55	2.558,90	189.623.103	2.635,55	25.155	860
10/09/2024	2.654,72	2.549,32	2.597,23	2.635,55	195.303.103	2.597,23	104.368	860
09/09/2024	2.635,55	2.539,74	2.635,55	2.597,23	192.463.103	2.635,55	50.267	860
06/09/2024	2.635,55	2.539,74	2.539,74	2.635,55	195.303.103	2.549,32	115.366	859
05/09/2024	2.558,90	2.539,74	2.539,74	2.549,32	188.913.103	2.539,74	4.949	860
04/09/2024	2.616,59	2.539,74	2.616,59	2.539,74	188.203.103	2.616,59	37.275	860
03/09/2024	2.626,17	2.520,78	2.559,10	2.616,59	193.897.985	2.559,10	94.415	860
02/09/2024	2.587,85	2.520,78	2.559,10	2.559,10	189.637.985	2.559,10	28.196	860
30/08/2024	2.597,43	2.538,16	2.539,27	2.559,10	189.637.985	2.539,27	18.355	858
29/08/2024	2.607,90	2.539,27	2.607,90	2.539,27	188.168.360	2.607,90	22.793	858
28/08/2024	2.617,48	2.531,28	2.540,90	2.607,90	193.254.153	2.540,90	16.396	859
27/08/2024	2.579,44	2.520,39	2.579,44	2.540,90	188.288.732	2.579,44	28.539	860
26/08/2024	2.617,77	2.579,44	2.617,77	2.579,44	191.145.274	2.617,77	8.334	858
23/08/2024	2.617,77	2.541,12	2.617,77	2.617,77	193.985.274	2.617,77	13.282	858
22/08/2024	2.655,91	2.608,19	2.627,17	2.617,77	193.985.274	2.627,17	20.520	860
21/08/2024	2.627,17	2.540,49	2.588,40	2.627,17	194.681.708	2.588,40	41.919	860
20/08/2024	2.617,14	2.540,49	2.559,65	2.588,40	191.808.625	2.559,65	70.739	859
19/08/2024	2.559,65	2.502,17	2.540,49	2.559,65	189.678.625	2.540,49	72.901	861
16/08/2024	2.540,49	2.425,52	2.435,10	2.540,49	188.258.625	2.435,10	78.123	859
14/08/2024	2.492,58	2.425,52	2.444,68	2.435,10	180.448.625	2.444,68	49.260	860
13/08/2024	2.483,00	2.368,03	2.368,03	2.444,68	181.158.625	2.368,03	166.376	860
12/08/2024	2.435,10	2.329,70	2.329,70	2.368,03	175.478.625	2.329,70	131.167	861
09/08/2024	2.358,45	2.329,70	2.358,45	2.329,70	172.638.625	2.358,45	8.107	860
08/08/2024	2.397,69	2.339,28	2.397,69	2.358,45	174.768.625	2.397,69	38.713	860
07/08/2024	2.407,27	2.340,20	2.340,20	2.397,69	177.676.451	2.340,20	30.608	860
06/08/2024	2.350,45	2.273,80	2.331,29	2.340,20	173.416.451	2.331,29	75.130	859
05/08/2024	2.484,59	2.283,38	2.484,59	2.331,29	172.756.077	2.484,59	258.313	861
02/08/2024	2.542,44	2.446,26	2.504,12	2.484,59	184.116.077	2.504,12	132.351	861
01/08/2024	2.542,41	2.437,02	2.446,60	2.504,12	185.563.208	2.446,60	127.591	859
31/07/2024	2.456,18	2.360,37	2.389,11	2.446,60	181.300.918	2.389,11	83.449	861
30/07/2024	2.437,02	2.369,95	2.398,69	2.389,11	177.040.918	2.398,69	38.868	861
29/07/2024	2.465,76	2.360,37	2.379,53	2.398,69	177.750.918	2.379,53	78.305	861
26/07/2024	2.427,44	2.379,53	2.427,39	2.379,53	176.330.918	2.427,39	29.527	861
25/07/2024	2.456,13	2.369,90	2.436,97	2.427,39	179.877.262	2.436,97	105.682	860
24/07/2024	2.446,55	2.350,74	2.350,74	2.436,97	180.587.262	2.350,74	149.783	860
23/07/2024	2.408,22	2.350,74	2.408,22	2.350,74	174.197.262	2.408,22	24.612	860
22/07/2024	2.436,97	2.321,99	2.321,99	2.408,22	178.457.262	2.398,64	74.032	859
19/07/2024	2.417,81	2.283,67	2.341,16	2.398,64	177.747.262	2.341,16	63.933	859
18/07/2024	2.350,74	2.235,76	2.274,09	2.341,16	173.487.262	2.274,09	37.960	860
17/07/2024	2.312,41	2.245,34	2.312,41	2.274,09	168.517.262	2.312,41	5.423	859
16/07/2024	2.321,99	2.216,60	2.321,99	2.312,41	171.357.262	2.321,99	24.298	860
15/07/2024	2.321,99	2.274,09	2.321,99	2.321,99	172.067.262	2.321,99	11.528	858
12/07/2024	2.350,74	2.178,27	2.235,76	2.321,99	172.067.262	2.235,76	130.991	859
11/07/2024	2.293,25	2.159,11	2.216,60	2.235,76	165.677.262	2.216,60	153.646	860
10/07/2024	2.216,60	2.139,95	2.178,27	2.216,60	164.257.262	2.178,27	30.892	860
09/07/2024	2.216,60	2.178,27	2.206,95	2.178,27	161.417.262	2.206,95	37.973	860
08/07/2024	2.245,27	2.187,79	2.197,37	2.206,95	163.542.098	2.197,37	12.080	858
05/07/2024	2.245,27	2.197,37	2.235,69	2.197,37	162.832.098	2.235,69	24.718	860
04/07/2024	2.235,69	2.197,37	2.216,53	2.235,69	165.672.098	2.216,53	20.309	860
03/07/2024	2.235,69	2.206,95	2.226,11	2.216,53	164.252.098	2.226,11	22.107	858
02/07/2024	2.235,69	2.178,21	2.178,21	2.226,11	164.962.098	2.178,21	23.833	859
01/07/2024	2.197,37	2.159,04	2.168,62	2.178,21	161.412.098	2.168,62	22.204	860
28/06/2024	2.226,11	2.159,04	2.197,37	2.168,62	160.702.098	2.197,37	14.845	859
27/06/2024	2.226,51	2.178,60	2.226,51	2.197,37	162.832.098	2.226,51	8.938	860
26/06/2024	2.255,15	2.197,76	2.255,15	2.226,51	164.991.313	2.255,15	19.724	860
25/06/2024	2.283,89	2.216,83	2.283,89	2.255,15	167.113.999	2.283,89	24.984	860
21/06/2024	2.312,97	2.283,89	2.312,97	2.283,89	167.302.546	2.312,97	18.799	860
20/06/2024	2.332,36	2.177,13	2.254,67	2.312,97	169.432.546	2.254,67	88.672	860
19/06/2024	2.293,44	2.215,90	2.293,44	2.254,67	165.161.575	2.293,44	28.366	860
18/06/2024	2.312,82	2.167,44	2.167,44	2.293,44	168.001.575	2.167,44	52.727	860
17/06/2024	2.215,90	2.148,05	2.215,90	2.167,44	158.771.575	2.215,90	18.136	860
14/06/2024	2.215,90	2.177,13	2.215,90	2.215,90	162.321.575	2.215,90	5.791	858
13/06/2024	2.225,59	2.186,82	2.206,21	2.215,90	162.321.575	2.206,21	70.411	860
12/06/2024	2.274,05	2.157,74	2.186,82	2.206,21	161.611.575	2.186,82	76.861	858
11/06/2024	2.215,90	2.080,20	2.080,20	2.186,82	160.191.575	2.080,20	112.110	859
10/06/2024	2.118,97	2.002,66	2.031,74	2.080,20	152.381.575	2.031,74	41.562	860
07/06/2024	2.244,97	1.929,00	2.051,13	2.031,74	148.831.575	2.051,13	307.031	859
06/06/2024	2.060,82	1.925,13	1.925,13	2.051,13	150.251.575	1.925,13	146.370	859
05/06/2024	1.925,13	1.864,71	1.920,12	1.925,13	141.021.575	1.920,12	22.631	860
04/06/2024	1.939,50	1.904,61	1.935,63	1.920,12	140.654.866	1.935,63	17.009	860
03/06/2024	1.939,50	1.916,24	1.916,24	1.935,63	141.790.866	1.916,24	16.502	860
31/05/2024	1.958,89	1.912,24	1.920,00	1.916,24	140.370.866	1.920,00	17.040	860
30/05/2024	1.961,74	1.915,22	1.961,74	1.920,00	140.646.046	1.961,74	27.322	860
29/05/2024	1.963,32	1.943,94	1.943,94	1.961,74	143.703.878	1.943,94	18.702	858
28/05/2024	1.962,19	1.923,42	1.962,19	1.943,94	142.399.671	1.962,19	13.062	860
27/05/2024	1.962,42	1.912,02	1.946,91	1.962,19	143.736.962	1.946,91	37.935	859
24/05/2024	1.981,80	1.931,40	1.931,40	1.946,91	142.617.504	1.931,40	34.223	858
23/05/2024	1.935,28	1.892,63	1.931,40	1.931,40	141.481.504	1.931,40	14.571	857
22/05/2024	1.939,61	1.889,21	1.924,10	1.931,40	141.481.504	1.924,10	42.903	860
21/05/2024	1.925,23	1.917,48	1.917,48	1.924,10	140.946.588	1.917,48	7.442	859
20/05/2024	1.925,23	1.863,20	1.898,09	1.917,48	140.461.297	1.898,09	40.260	859
17/05/2024	1.925,23	1.874,83	1.917,48	1.898,09	139.041.297	1.917,48	20.333	858
16/05/2024	1.983,39	1.898,09	1.952,37	1.917,48	140.461.297	1.952,37	31.392	860
15/05/2024	1.981,35	1.847,01	1.847,01	1.952,37	143.017.297	1.847,01	122.685	859
14/05/2024	1.847,09	1.831,47	1.835,62	1.847,01	135.299.671	1.835,62	2.038	858
13/05/2024	1.853,30	1.831,75	1.833,91	1.835,62	134.465.311	1.833,91	23.773	860
09/05/2024	1.841,08	1.810,06	1.841,08	1.825,47	133.721.737	1.841,08	19.495	860
08/05/2024	1.848,83	1.806,19	1.825,57	1.841,08	134.865.051	1.825,57	30.398	858
02/05/2024	1.829,45	1.810,06	1.813,85	1.825,57	133.729.051	1.813,85	10.403	859
30/04/2024	1.829,36	1.813,85	1.821,50	1.813,85	132.870.182	1.821,50	22.647	860
29/04/2024	1.837,01	1.821,50	1.837,01	1.821,50	133.430.868	1.837,01	28.800	859
26/04/2024	1.864,15	1.821,50	1.864,15	1.837,01	134.566.868	1.864,15	13.956	859
25/04/2024	1.864,15	1.811,94	1.828,13	1.864,15	136.554.868	1.828,13	16.472	860
24/04/2024	1.866,90	1.828,13	1.859,14	1.828,13	133.916.159	1.859,14	22.902	860
23/04/2024	1.882,40	1.831,97	1.831,97	1.859,14	136.188.159	1.831,97	12.061	860
19/04/2024	1.848,10	1.831,91	1.848,10	1.831,91	134.193.291	1.848,10	5.799	859
18/04/2024	1.848,10	1.813,20	1.824,77	1.848,10	135.378.916	1.824,77	32.392	860
17/04/2024	1.864,64	1.824,51	1.864,64	1.824,77	133.670.337	1.864,64	35.011	859
16/04/2024	1.905,38	1.829,68	1.905,38	1.864,64	136.590.757	1.905,38	72.965	829
15/04/2024	1.909,26	1.857,05	1.888,06	1.905,38	139.575.055	1.888,06	32.171	829
12/04/2024	1.903,48	1.867,91	1.903,48	1.888,06	138.306.720	1.903,48	535.406	829
11/04/2024	1.908,87	1.829,98	1.908,87	1.903,48	139.435.851	1.908,87	41.578	828
10/04/2024	1.924,38	1.775,31	1.775,31	1.908,87	139.831.065	1.775,31	200.474	827
09/04/2024	1.775,31	1.647,53	1.663,04	1.775,31	130.047.326	1.663,04	116.280	827
08/04/2024	1.674,67	1.640,23	1.663,49	1.663,04	121.822.773	1.663,49	10.566	827
05/04/2024	1.713,89	1.659,61	1.713,89	1.663,49	121.855.857	1.713,89	53.382	829
04/04/2024	1.716,61	1.677,84	1.716,61	1.713,89	125.547.857	1.716,61	34.587	828
03/04/2024	1.716,61	1.704,98	1.704,98	1.716,61	125.747.213	1.705,43	16.109	829
02/04/2024	1.736,45	1.697,68	1.736,45	1.705,43	124.928.297	1.736,45	21.140	829
28/03/2024	1.736,45	1.717,06	1.736,45	1.736,45	127.200.297	1.736,45	6.140	829
27/03/2024	1.746,14	1.717,06	1.717,97	1.736,45	127.200.297	1.717,97	11.824	829
26/03/2024	1.727,66	1.708,27	1.727,66	1.717,97	125.846.464	1.727,66	12.990	829
22/03/2024	1.747,04	1.717,97	1.717,97	1.727,66	126.556.464	1.717,97	5.355.546	829
21/03/2024	1.727,66	1.717,97	1.727,66	1.717,97	125.846.464	1.727,66	2.009.098	829
20/03/2024	1.756,74	1.708,27	1.717,97	1.727,66	126.556.464	1.717,97	27.222	829
19/03/2024	1.747,04	1.688,89	1.737,35	1.717,97	125.846.464	1.737,35	7.515	829
15/03/2024	1.737,35	1.679,20	1.698,78	1.737,35	127.266.464	1.698,78	16.976	829
14/03/2024	1.718,16	1.679,40	1.708,47	1.698,78	124.441.072	1.708,47	17.366	829
13/03/2024	1.727,18	1.698,10	1.698,10	1.708,47	125.151.072	1.698,10	14.721	827
12/03/2024	1.734,44	1.693,86	1.734,44	1.698,10	124.391.446	1.734,44	560.779	829
11/03/2024	1.765,45	1.685,98	1.755,75	1.734,44	127.053.355	1.754,62	522.728	858
08/03/2024	1.783,70	1.754,62	1.776,27	1.754,62	128.531.784	1.776,27	23.749	861
06/03/2024	1.777,40	1.748,32	1.758,01	1.777,40	130.199.912	1.758,01	10.236	828
05/03/2024	1.758,01	1.748,32	1.758,01	1.758,01	128.779.912	1.758,01	4.923	828
04/03/2024	1.796,78	1.748,32	1.767,70	1.758,01	128.779.912	1.767,70	7.281	829
01/03/2024	1.777,40	1.719,24	1.719,24	1.767,70	129.489.912	1.719,24	20.051	828
29/02/2024	1.738,63	1.719,24	1.728,93	1.719,24	125.939.912	1.728,93	22.362	827
28/02/2024	1.785,51	1.717,66	1.777,40	1.728,93	126.649.912	1.777,40	29.218	829
27/02/2024	1.777,40	1.670,38	1.670,38	1.777,40	130.199.912	1.670,38	31.889	827
26/02/2024	1.670,38	1.659,56	1.669,25	1.670,38	122.360.697	1.669,25	6.307	829
23/02/2024	1.698,33	1.658,86	1.697,63	1.669,25	122.277.988	1.697,63	6.079	829
22/02/2024	1.746,09	1.697,63	1.717,02	1.697,63	124.356.862	1.717,02	5.122.839	827
21/02/2024	1.717,02	1.707,32	1.717,02	1.717,02	125.776.862	1.717,02	18.833	828
20/02/2024	1.746,09	1.707,32	1.736,40	1.717,02	125.776.862	1.736,40	31.100	829
19/02/2024	1.823,63	1.697,63	1.697,63	1.736,40	127.196.862	1.697,63	12.385	828
16/02/2024	1.765,48	1.687,94	1.746,09	1.697,63	124.356.862	1.746,09	63.103	827
14/02/2024	1.736,40	1.639,48	1.687,94	1.717,02	125.776.862	1.687,94	58.094	829
13/02/2024	1.687,94	1.658,86	1.687,94	1.687,94	123.646.862	1.687,94	9.691	828
12/02/2024	1.697,63	1.678,25	1.697,63	1.687,94	123.646.862	1.697,63	1.933	828
09/02/2024	1.726,71	1.658,86	1.658,86	1.697,63	124.356.862	1.658,86	60.403	826
07/02/2024	1.658,96	1.581,42	1.581,42	1.639,58	120.104.176	1.581,42	45.579	829
06/02/2024	1.639,58	1.581,42	1.581,42	1.581,42	115.844.176	1.581,42	44.863	829
05/02/2024	1.591,11	1.523,27	1.523,27	1.581,42	115.844.176	1.503,88	48.146	828
02/02/2024	1.503,88	1.494,19	1.494,19	1.503,88	110.164.176	1.494,19	3.056	829
01/02/2024	1.494,19	1.445,73	1.445,73	1.494,19	109.454.176	1.445,73	5.452	829
31/01/2024	1.484,50	1.445,73	1.455,42	1.445,73	105.904.176	1.455,42	12.376	827
30/01/2024	1.474,80	1.445,73	1.474,80	1.455,42	106.614.176	1.474,80	14.755	827
29/01/2024	1.484,50	1.445,73	1.484,50	1.474,80	108.034.176	1.484,50	20.104	829
26/01/2024	1.484,50	1.455,42	1.455,42	1.484,50	108.744.176	1.455,42	10.758	827
25/01/2024	1.474,80	1.445,73	1.445,73	1.455,42	106.614.176	1.445,73	29.366	829
24/01/2024	1.445,73	1.416,65	1.416,65	1.445,73	105.904.176	1.416,65	5.803	828
23/01/2024	1.426,34	1.406,96	1.406,96	1.416,65	103.774.176	1.406,96	6.759	828
22/01/2024	1.436,04	1.406,96	1.436,04	1.406,96	103.064.176	1.436,04	2.665	828
19/01/2024	1.436,04	1.406,96	1.436,04	1.436,04	105.194.176	1.436,04	2.154	828
18/01/2024	1.445,73	1.397,27	1.416,65	1.436,04	105.194.176	1.416,65	714.168	828
16/01/2024	1.436,04	1.406,96	1.416,65	1.416,65	103.774.176	1.416,65	6.568	829
15/01/2024	1.426,34	1.416,65	1.426,34	1.416,65	103.774.176	1.426,34	7.150	829
12/01/2024	1.426,34	1.397,27	1.416,65	1.426,34	104.484.176	1.416,65	4.304	828
11/01/2024	1.437,94	1.406,96	1.437,94	1.416,65	103.774.176	1.437,94	2.376	828
10/01/2024	1.437,94	1.408,66	1.428,05	1.437,94	105.333.814	1.428,05	1.225	827
09/01/2024	1.437,74	1.428,05	1.428,05	1.428,05	104.609.207	1.428,05	10.277	829
08/01/2024	1.428,05	1.389,28	1.408,66	1.428,05	104.609.207	1.408,66	12.477	827
05/01/2024	1.408,66	1.389,23	1.398,92	1.408,66	103.189.207	1.398,92	167.105	827
04/01/2024	1.408,61	1.389,08	1.389,08	1.398,92	102.475.550	1.389,08	29.901	829
03/01/2024	1.389,08	1.367,89	1.367,89	1.389,08	101.754.580	1.367,89	20.795	828
02/01/2024	1.426,04	1.367,89	1.426,04	1.367,89	100.202.245	1.426,04	12.418	829
29/12/2023	1.426,04	1.387,27	1.396,97	1.426,04	104.462.245	1.396,97	456	829
27/12/2023	1.418,61	1.370,15	1.399,22	1.418,61	103.917.664	1.399,22	2.505.397	827
22/12/2023	1.408,92	1.370,15	1.408,92	1.399,22	102.497.664	1.408,92	6.140	829
21/12/2023	1.418,61	1.379,84	1.418,61	1.408,92	103.207.664	1.418,61	15.592	829
20/12/2023	1.418,61	1.370,15	1.389,53	1.418,61	103.917.664	1.389,53	19.425	827
19/12/2023	1.389,53	1.370,15	1.370,15	1.389,53	101.787.664	1.370,15	5.658	827
18/12/2023	1.408,92	1.370,15	1.370,15	1.370,15	100.367.664	1.370,15	6.559	827
15/12/2023	1.370,15	1.360,55	1.360,55	1.370,15	101.371.776	1.360,55	11.101	829
14/12/2023	1.389,34	1.331,76	1.341,36	1.360,55	100.661.776	1.341,36	5.175	829
13/12/2023	1.350,95	1.341,36	1.350,95	1.341,36	99.241.776	1.350,95	515	829
12/12/2023	1.379,74	1.350,95	1.360,55	1.350,95	99.951.776	1.360,55	1.936	829
11/12/2023	1.389,34	1.360,55	1.389,34	1.360,55	100.661.776	1.389,34	4.127	829
08/12/2023	1.398,94	1.370,15	1.398,94	1.389,34	102.791.776	1.398,94	3.681	829
07/12/2023	1.427,73	1.331,76	1.389,34	1.398,94	103.501.776	1.389,34	22.253	829
06/12/2023	1.418,13	1.370,15	1.370,15	1.389,34	102.791.776	1.370,15	4.558	829
05/12/2023	1.389,34	1.322,17	1.370,15	1.370,15	101.371.776	1.370,15	33.259	829
04/12/2023	1.370,15	1.322,17	1.331,76	1.370,15	101.371.776	1.328,61	868	828
01/12/2023	1.367,00	1.328,61	1.357,40	1.328,61	98.298.752	1.357,40	2.726	829
30/11/2023	1.367,00	1.357,40	1.357,40	1.357,40	100.428.752	1.357,40	833	829
29/11/2023	1.367,00	1.338,21	1.338,21	1.357,40	100.428.752	1.338,21	6.566	829
28/11/2023	1.376,59	1.328,61	1.376,59	1.338,21	99.008.752	1.376,59	9.506	829
27/11/2023	1.386,19	1.290,23	1.347,80	1.376,59	101.848.752	1.347,80	96.767	861
24/11/2023	1.367,00	1.328,61	1.357,40	1.347,80	99.718.752	1.357,40	3.581	829
23/11/2023	1.357,40	1.328,61	1.328,61	1.357,40	100.428.752	1.328,61	13.091	828
22/11/2023	1.360,90	1.318,67	1.328,61	1.328,61	98.298.752	1.328,61	13.590	829
21/11/2023	1.353,40	1.244,69	1.244,69	1.328,61	98.298.752	1.244,69	40.149	829
20/11/2023	1.254,29	1.206,31	1.225,50	1.244,69	92.089.993	1.225,50	10.906	828
17/11/2023	1.244,69	1.196,71	1.225,50	1.225,50	90.669.993	1.225,50	9.699	829
16/11/2023	1.254,29	1.196,71	1.254,29	1.225,50	90.669.993	1.254,29	2.647	828
15/11/2023	1.254,29	1.254,29	1.254,29	1.254,29	92.799.993	1.254,29	0	827
14/11/2023	1.254,29	1.196,71	1.219,75	1.254,29	92.799.993	1.219,75	59.603	829
13/11/2023	1.258,14	1.210,16	1.258,14	1.219,75	90.244.801	1.258,14	37.653	828
10/11/2023	1.277,33	1.258,14	1.277,33	1.258,14	93.084.801	1.277,33	4.535	828
09/11/2023	1.277,33	1.238,95	1.258,14	1.277,33	94.504.801	1.258,14	1.201	829
08/11/2023	1.277,33	1.238,95	1.248,54	1.258,14	93.084.801	1.248,54	21.861	827
07/11/2023	1.277,33	1.248,54	1.277,33	1.248,54	92.374.801	1.277,33	8.569	828
06/11/2023	1.277,33	1.248,54	1.248,54	1.277,33	94.504.801	1.248,54	3.114	828
03/11/2023	1.296,53	1.248,54	1.296,53	1.248,54	92.374.801	1.296,53	7.828	829
02/11/2023	1.296,53	1.267,74	1.267,74	1.296,53	95.924.801	1.267,74	11.595	829
01/11/2023	1.267,74	1.267,74	1.267,74	1.267,74	93.794.801	1.267,74	378.000	829
31/10/2023	1.277,33	1.243,29	1.256,74	1.267,74	93.794.801	1.256,74	4.739	828
30/10/2023	1.285,53	1.247,14	1.285,53	1.256,74	92.981.234	1.285,53	2.932	859
27/10/2023	1.285,53	1.247,14	1.266,34	1.285,53	95.111.234	1.266,34	6.984	829
26/10/2023	1.285,83	1.247,44	1.257,04	1.266,34	93.691.234	1.257,04	3.000	829
25/10/2023	1.295,42	1.257,04	1.276,23	1.257,04	93.003.145	1.276,23	1.838	828
24/10/2023	1.314,61	1.276,23	1.295,42	1.276,23	94.423.145	1.295,42	5.328	829
23/10/2023	1.314,61	1.266,63	1.295,42	1.295,42	95.843.145	1.295,42	1.234	827
20/10/2023	1.314,61	1.237,84	1.314,61	1.295,42	95.843.145	1.314,61	4.002	829
19/10/2023	1.314,96	1.284,78	1.284,78	1.314,61	97.263.145	1.284,78	3.102	828
18/10/2023	1.303,97	1.265,58	1.286,18	1.284,78	95.055.471	1.286,18	13.050	827
17/10/2023	1.305,72	1.276,58	1.276,93	1.286,18	95.159.037	1.276,93	13.287	827
16/10/2023	1.305,72	1.267,33	1.305,72	1.276,93	94.474.929	1.305,72	4.030	828
13/10/2023	1.305,72	1.267,33	1.267,33	1.305,72	96.604.929	1.267,33	17.382	829
12/10/2023	1.276,93	1.267,33	1.276,93	1.267,33	93.764.929	1.276,93	6.395	828
11/10/2023	1.324,91	1.276,93	1.276,93	1.276,93	94.474.929	1.276,93	396	829
10/10/2023	1.344,10	1.276,93	1.276,93	1.276,93	94.474.929	1.276,93	241	828
09/10/2023	1.296,47	1.276,93	1.296,47	1.276,93	94.474.929	1.296,47	798	827
05/10/2023	1.296,47	1.296,47	1.296,47	1.296,47	95.920.820	1.296,47	11.168	829
04/10/2023	1.334,86	1.296,47	1.334,86	1.296,47	95.920.820	1.334,86	1.297	829
03/10/2023	1.334,86	1.306,07	1.306,77	1.334,86	98.760.820	1.306,77	994	829
02/10/2023	1.306,77	1.297,17	1.297,17	1.306,77	96.682.603	1.297,17	5.396	828
29/09/2023	1.297,17	1.297,17	1.297,17	1.297,17	95.972.603	1.297,17	0	829
28/09/2023	1.306,77	1.297,17	1.306,77	1.297,17	95.972.603	1.306,77	41.823	827
27/09/2023	1.383,54	1.306,77	1.373,94	1.306,77	96.682.603	1.373,94	137.804	828
21/09/2023	1.393,14	1.335,56	1.364,35	1.354,75	100.232.603	1.364,35	5.917	829
20/09/2023	1.412,33	1.354,75	1.412,33	1.364,35	100.942.603	1.412,33	10.261	829
19/09/2023	1.412,33	1.412,33	1.412,33	1.412,33	104.492.603	1.412,33	781	829
18/09/2023	1.413,73	1.412,33	1.413,73	1.412,33	104.492.603	1.413,73	3.228	828
14/09/2023	1.432,92	1.413,73	1.432,92	1.432,92	106.016.170	1.432,92	2.215	828
13/09/2023	1.442,42	1.404,13	1.442,42	1.432,92	106.016.170	1.442,42	10.012	829
12/09/2023	1.442,42	1.404,23	1.433,02	1.442,42	106.718.866	1.433,02	3.551	829
11/09/2023	1.471,41	1.413,83	1.471,41	1.433,02	106.023.474	1.471,41	22.346	829
08/09/2023	1.481,20	1.414,02	1.481,20	1.471,41	108.863.474	1.481,20	32.107	829
07/09/2023	1.500,29	1.433,12	1.471,50	1.481,20	109.588.081	1.471,50	37.035	828
06/09/2023	1.529,03	1.471,50	1.529,03	1.471,50	108.870.777	1.529,03	16.703	827
05/09/2023	1.529,03	1.490,64	1.529,03	1.529,03	113.126.797	1.529,03	7.542	827
04/09/2023	1.529,03	1.490,25	1.490,64	1.529,03	113.126.797	1.538,63	19.117	827
31/08/2023	1.532,18	1.509,84	1.512,99	1.519,43	112.416.797	1.512,99	22.611	829
30/08/2023	1.590,15	1.484,59	1.532,57	1.512,99	111.939.821	1.532,57	63.937	829
29/08/2023	1.542,17	1.503,78	1.513,78	1.532,57	113.389.036	1.513,78	30.983	826
28/08/2023	1.619,34	1.504,18	1.549,36	1.513,78	111.998.251	1.549,36	56.444	827
25/08/2023	1.587,75	1.472,59	1.472,59	1.549,36	114.631.118	1.472,59	70.373	829
24/08/2023	1.520,57	1.453,40	1.453,40	1.472,59	108.951.118	1.453,40	69.015	829
22/08/2023	1.232,68	1.213,49	1.232,68	1.232,68	91.201.118	1.232,68	12.679	829
21/08/2023	1.232,68	1.186,10	1.205,29	1.232,68	91.201.118	1.205,29	13.816	829
18/08/2023	1.224,48	1.195,69	1.195,69	1.205,29	89.174.684	1.195,69	14.708	828
17/08/2023	1.195,69	1.156,61	1.194,99	1.195,69	88.464.684	1.194,99	4.204	829
16/08/2023	1.204,59	1.166,21	1.166,21	1.194,99	88.412.901	1.166,21	16.538	827
14/08/2023	1.166,21	1.137,42	1.166,21	1.166,21	86.282.901	1.166,21	2.282	828
11/08/2023	1.166,21	1.166,21	1.166,21	1.166,21	86.282.901	1.166,21	2.055	829
10/08/2023	1.185,40	1.147,01	1.147,01	1.166,21	86.282.901	1.147,01	17.207	828
09/08/2023	1.185,40	1.137,42	1.156,61	1.147,01	84.862.901	1.156,61	22.464	829
07/08/2023	1.172,30	1.085,93	1.095,53	1.162,71	86.023.985	1.095,53	38.817	827
04/08/2023	1.105,13	1.076,34	1.076,34	1.095,53	81.053.985	1.076,34	3.678	829
03/08/2023	1.085,93	1.076,34	1.076,34	1.076,34	79.633.985	1.076,34	20.673	829
02/08/2023	1.105,13	1.066,74	1.095,53	1.076,34	79.633.985	1.095,53	4.761	828
01/08/2023	1.095,53	1.085,93	1.085,93	1.095,53	81.053.985	1.105,13	2.979	828
28/07/2023	1.090,13	1.076,34	1.090,13	1.076,34	79.633.985	1.090,13	3.242	829
27/07/2023	1.099,73	1.080,54	1.090,13	1.090,13	80.654.684	1.090,13	1.676	829
26/07/2023	1.090,13	1.090,13	1.090,13	1.090,13	80.654.684	1.090,13	0	828
25/07/2023	1.099,73	1.070,94	1.099,73	1.090,13	80.654.684	1.099,73	4.507	827
24/07/2023	1.099,73	1.070,94	1.090,13	1.099,73	81.364.684	1.090,13	3.083	827
20/07/2023	1.090,13	1.061,34	1.090,13	1.070,94	79.234.684	1.090,13	10.733	827
19/07/2023	1.090,13	1.051,75	1.080,54	1.090,13	80.654.684	1.080,54	14.917	829
18/07/2023	1.099,73	1.070,94	1.070,94	1.080,54	79.944.684	1.070,94	2.806	829
17/07/2023	1.080,54	1.061,34	1.061,34	1.070,94	79.234.684	1.061,34	3.865	829
14/07/2023	1.080,54	1.061,34	1.080,54	1.061,34	78.524.684	1.080,54	2.661	829
13/07/2023	1.099,73	1.070,94	1.080,54	1.080,54	79.944.684	1.081,24	14.853	829
12/07/2023	1.100,43	1.071,64	1.100,43	1.081,24	79.996.468	1.100,43	1.618	827
11/07/2023	1.100,43	1.042,85	1.042,85	1.100,43	81.416.468	1.042,85	4.725	828
10/07/2023	1.042,85	1.042,85	1.042,85	1.042,85	77.156.468	1.042,85	0	829
06/07/2023	1.100,43	1.071,64	1.100,43	1.071,64	79.286.468	1.100,43	4.889	826
05/07/2023	1.100,43	1.071,25	1.090,44	1.100,43	81.416.468	1.090,44	36.241	829
04/07/2023	1.090,44	1.071,25	1.090,44	1.090,44	80.677.253	1.090,44	4.136	828
03/07/2023	1.090,44	1.080,84	1.080,84	1.090,44	80.677.253	1.080,84	3.828	829
29/06/2023	1.090,44	1.071,25	1.080,84	1.071,25	79.257.253	1.080,84	42.733	859
28/06/2023	1.100,04	1.067,75	1.081,54	1.080,84	79.967.253	1.081,54	22.051	860
27/06/2023	1.100,73	1.067,75	1.067,75	1.081,54	80.019.036	1.096,54	12.437	859
22/06/2023	1.091,14	1.052,75	1.071,95	1.071,95	79.309.036	1.071,95	12.040	858
21/06/2023	1.100,73	1.071,95	1.100,73	1.071,95	79.309.036	1.100,73	6.129	858
20/06/2023	1.100,73	1.071,95	1.071,95	1.100,73	81.439.036	1.091,14	12.485	856
19/06/2023	1.100,73	1.052,75	1.091,14	1.091,14	80.729.036	1.091,14	26.175	858
16/06/2023	1.091,14	1.052,68	1.091,14	1.091,14	80.571.906	1.091,14	10.110	858
14/06/2023	1.062,29	1.033,45	1.052,68	1.052,68	77.731.906	1.052,68	8.698	856
12/06/2023	1.071,56	1.023,48	1.033,10	1.049,17	77.472.990	1.033,10	20.000	857
09/06/2023	1.052,33	1.006,17	1.006,17	1.033,10	76.286.014	1.006,17	8.360	858
08/06/2023	1.023,48	1.006,17	1.023,48	1.006,17	74.298.014	1.023,48	5.652	858
31/05/2023	1.031,34	1.004,42	1.031,34	1.004,42	74.168.556	1.031,34	2.326	858
26/05/2023	991,84	987,28	991,84	989,04	73.032.556	991,84	1.416	856
24/05/2023	1.007,23	1.007,23	1.007,23	1.007,23	74.375.689	1.007,23	0	858
22/05/2023	1.043,76	995,69	1.011,07	999,53	73.807.689	1.011,07	8.237	858
17/05/2023	1.024,53	1.024,53	1.024,53	1.024,53	75.653.689	1.024,53	0	857
16/05/2023	1.034,15	1.024,53	1.034,15	1.024,53	75.653.689	1.034,15	2.664	859
15/05/2023	1.043,76	1.014,92	1.014,92	1.034,15	76.363.689	1.014,92	2.254	856
12/05/2023	1.024,53	1.014,92	1.024,53	1.014,92	74.943.689	1.024,53	6.364	857
10/05/2023	1.014,92	1.014,92	1.014,92	1.014,92	74.943.689	1.014,92	7.282	857
08/05/2023	1.062,99	1.007,91	1.046,37	1.062,99	78.493.689	1.049,87	19.968	858
05/05/2023	1.059,49	1.011,41	1.059,49	1.049,87	77.524.773	1.059,49	10.138	854
04/05/2023	1.059,49	1.059,49	1.059,49	1.059,49	78.234.773	1.059,49	0	859
02/05/2023	1.049,87	1.021,03	1.040,26	1.049,87	77.524.773	1.040,26	2.539	857
28/04/2023	1.049,96	1.020,85	1.030,56	1.040,26	76.122.183	1.030,56	714	858
26/04/2023	1.040,26	1.011,15	1.011,15	1.030,56	75.412.183	1.011,15	5.202	858
25/04/2023	1.059,66	1.011,15	1.059,66	1.011,15	73.992.183	1.059,66	7.476	858
24/04/2023	1.059,66	1.010,60	1.057,73	1.059,66	77.542.183	1.057,73	2.156	859
21/04/2023	1.057,73	1.011,16	1.057,73	1.057,73	77.400.757	1.057,73	34.917	858
19/04/2023	1.086,84	1.038,33	1.038,33	1.086,84	79.530.757	1.038,33	642	857
13/04/2023	1.057,73	1.028,62	1.028,62	1.038,33	75.980.757	1.028,62	310	858
12/04/2023	1.077,14	1.018,92	1.077,14	1.028,62	75.270.757	1.077,14	14.383	858
04/04/2023	1.057,73	1.038,33	1.057,73	1.057,73	77.400.757	1.057,73	4.097	858
03/04/2023	1.057,73	1.057,73	1.057,73	1.057,73	77.400.757	1.057,73	0	859
31/03/2023	1.086,84	1.048,03	1.057,73	1.057,73	77.400.757	1.057,73	621	859
30/03/2023	1.077,14	1.048,03	1.077,14	1.057,73	77.400.757	1.077,14	7.446	857
29/03/2023	1.077,14	1.048,03	1.077,14	1.077,14	78.820.757	1.077,14	1.644	858
28/03/2023	1.106,24	1.048,03	1.106,24	1.077,14	78.820.757	1.106,24	2.329	859
27/03/2023	1.106,24	1.048,03	1.096,54	1.106,24	80.950.757	1.096,54	402	857
24/03/2023	1.096,54	1.096,54	1.096,54	1.096,54	80.240.757	1.096,54	0	857
23/03/2023	1.096,54	1.096,54	1.096,54	1.096,54	80.240.757	1.096,54	0	857
22/03/2023	1.106,24	1.057,73	1.106,24	1.096,54	80.240.757	1.106,24	9.304	857
21/03/2023	1.106,24	1.057,73	1.057,73	1.106,24	80.950.757	1.057,73	5.635	858
20/03/2023	1.067,43	1.038,33	1.067,43	1.057,73	77.400.757	1.067,43	4.765	858
17/03/2023	1.096,54	1.048,03	1.096,54	1.067,43	78.110.757	1.096,54	1.231	857
16/03/2023	1.096,54	1.038,33	1.096,54	1.096,54	80.240.757	1.096,54	6.801	858
15/03/2023	1.106,24	1.048,03	1.106,24	1.096,54	80.240.757	1.106,24	26.173	858
14/03/2023	1.106,80	1.077,14	1.106,80	1.106,24	80.950.757	1.106,80	1.990	856
13/03/2023	1.116,50	1.058,29	1.116,50	1.106,80	80.991.370	1.116,50	3.819	856
10/03/2023	1.174,72	1.087,39	1.174,72	1.116,50	81.701.370	1.174,72	37.795	857
09/03/2023	1.174,72	1.116,50	1.145,61	1.174,72	85.961.370	1.145,61	17.341	857
08/03/2023	1.155,31	1.135,91	1.155,31	1.145,61	83.831.370	1.155,31	2.018	858
07/03/2023	1.155,31	1.058,29	1.116,50	1.155,31	84.541.370	1.116,50	16.524	857
06/03/2023	1.151,43	1.112,62	1.145,61	1.116,50	81.701.370	1.145,61	54.315	857
03/03/2023	1.155,15	1.136,07	1.155,15	1.145,61	85.233.679	1.155,15	4.565	857
02/03/2023	1.212,29	1.126,40	1.193,20	1.155,15	85.943.679	1.193,20	21.492	858
01/03/2023	1.230,28	1.164,57	1.230,28	1.193,20	88.774.521	1.230,28	18.403	857
28/02/2023	1.297,08	1.230,19	1.258,82	1.230,28	91.533.296	1.258,82	25.615	857
24/02/2023	1.268,36	1.211,10	1.211,10	1.258,82	93.656.427	1.211,10	46.578	858
23/02/2023	1.220,65	1.192,02	1.192,02	1.211,10	90.106.427	1.192,02	15.061	858
22/02/2023	1.211,10	1.192,02	1.201,56	1.192,02	88.686.427	1.201,56	24.078	858
21/02/2023	1.230,19	1.144,30	1.144,30	1.201,56	89.396.427	1.144,30	59.555	857
20/02/2023	1.144,30	1.048,87	1.048,87	1.144,30	85.136.427	1.048,87	79.787	858
17/02/2023	1.077,50	1.020,24	1.029,79	1.048,87	78.036.427	1.029,79	32.136	858
16/02/2023	1.048,87	1.001,16	1.008,79	1.029,79	76.616.427	1.008,79	41.015	856
15/02/2023	1.008,79	989,71	1.001,16	1.008,79	75.054.427	1.001,16	17.909	856
14/02/2023	1.001,16	982,07	993,52	1.001,16	74.486.427	993,52	26.823	857
13/02/2023	1.008,79	978,25	997,34	993,52	73.918.427	997,34	23.377	856
10/02/2023	997,34	982,38	997,34	997,34	75.724.642	997,34	4.860	858
09/02/2023	1.008,56	978,64	978,64	997,34	75.724.642	978,64	1.292	857
08/02/2023	1.012,30	974,90	1.012,30	978,64	74.304.642	1.012,30	6.158	858
07/02/2023	1.016,04	993,60	1.016,04	1.012,30	76.860.642	1.016,04	1.203	857
06/02/2023	1.016,04	978,64	997,34	1.016,04	77.144.642	997,34	7.848	857
03/02/2023	997,34	982,38	982,38	997,34	75.724.642	982,38	2.906	859
02/02/2023	1.012,30	982,38	1.012,30	982,38	74.588.642	1.012,30	18.245	858
01/02/2023	1.016,04	982,38	993,60	1.012,30	76.860.642	993,60	14.078	857
31/01/2023	993,60	978,64	978,64	993,60	75.440.642	978,64	16.016	858
30/01/2023	989,86	974,90	986,12	978,64	74.304.642	986,12	10.870	859
27/01/2023	986,12	986,12	986,12	986,12	74.872.642	986,12	0	859
26/01/2023	986,12	978,37	978,37	986,12	74.872.642	978,37	1.328	859
25/01/2023	997,07	978,37	997,07	978,37	74.284.098	997,07	12.819	859
24/01/2023	1.008,29	978,37	978,37	997,07	75.704.098	978,37	5.370	858
23/01/2023	993,33	978,37	993,33	978,37	74.284.098	993,33	11.683	857
20/01/2023	1.000,81	989,59	1.000,81	993,33	75.420.098	1.000,81	349	859
19/01/2023	1.012,03	997,07	997,07	1.000,81	75.988.098	997,07	4.601	854
18/01/2023	1.015,77	997,07	1.012,03	997,07	75.704.098	1.012,03	3.474	857
17/01/2023	1.012,03	997,07	1.000,81	1.012,03	76.840.098	1.000,81	16.517	859
16/01/2023	1.015,77	985,85	1.004,55	1.000,81	75.988.098	1.004,55	10.985	859
13/01/2023	1.008,29	989,59	997,07	1.004,55	76.272.098	997,07	8.950	858
12/01/2023	1.008,29	982,11	1.008,29	997,07	75.704.098	1.008,29	1.740	859
11/01/2023	1.012,03	974,63	1.004,55	1.008,29	76.556.098	1.004,55	20.051	858
10/01/2023	1.004,55	989,59	997,07	1.004,55	76.272.098	997,07	6.387	858
09/01/2023	997,07	978,37	978,37	997,07	75.704.098	978,37	7.289	858
05/01/2023	978,37	963,41	963,41	978,37	74.284.098	974,63	3.795	859
04/01/2023	978,37	963,41	978,37	974,63	74.000.098	978,37	2.328	859
03/01/2023	993,46	967,28	974,76	978,37	74.284.098	974,76	4.137	859
02/01/2023	993,46	959,80	959,80	974,76	74.010.010	959,80	9.667	859
30/12/2022	974,76	959,80	974,76	959,80	72.874.010	974,76	3.114	858
29/12/2022	974,76	963,54	971,02	974,76	74.010.010	971,02	2.729	859
28/12/2022	993,46	971,02	993,46	971,02	73.726.010	993,46	6.000	858
27/12/2022	993,46	944,83	978,50	993,46	75.430.010	978,50	788	859
23/12/2022	978,50	956,06	974,76	978,50	74.294.010	974,76	22.013	859
22/12/2022	982,24	974,76	982,24	974,76	74.010.010	982,24	4.211	859
21/12/2022	1.030,86	967,28	967,28	982,24	74.578.010	967,28	42.802	858
20/12/2022	967,28	967,28	967,28	967,28	73.442.010	967,28	899	859
19/12/2022	990,12	954,98	971,42	967,28	73.442.010	971,42	66.452	857
16/12/2022	993,86	963,94	971,42	971,42	73.756.464	971,42	5.876	857
15/12/2022	971,42	971,42	971,42	971,42	73.756.464	971,42	0	858
14/12/2022	975,16	971,42	975,16	971,42	73.756.464	975,16	6.983	859
13/12/2022	978,50	974,76	978,50	975,16	74.040.464	978,50	7.002	858
12/12/2022	1.031,46	978,50	989,53	978,50	72.891.701	989,53	14.381	858
09/12/2022	989,53	939,96	989,53	989,53	73.713.246	989,53	692	857
08/12/2022	989,53	962,84	962,84	989,53	73.713.246	962,84	488	859
07/12/2022	985,30	959,57	985,30	962,84	71.725.246	985,30	4.311	859
06/12/2022	1.007,49	977,00	1.007,49	985,30	73.398.792	1.007,49	2.002	859
05/12/2022	1.007,49	950,31	987,89	1.007,49	75.051.794	987,89	25.912	858
02/12/2022	1.029,83	980,27	1.029,83	987,89	73.591.429	1.029,83	6.916	858
01/12/2022	1.092,74	951,68	951,68	1.029,83	76.715.429	951,68	67.771	857
30/11/2022	955,49	921,18	921,18	951,68	70.893.789	921,18	13.526	858
29/11/2022	951,68	886,87	902,12	921,18	68.621.789	902,12	45.574	859
28/11/2022	909,74	860,18	860,18	902,12	67.201.789	860,18	20.205	857
25/11/2022	863,99	829,68	829,68	860,18	64.077.789	829,68	22.086	857
24/11/2022	833,49	814,43	822,06	829,68	61.805.789	822,06	11.308	859
23/11/2022	825,87	806,81	814,43	822,06	61.237.789	802,99	10.598	858
22/11/2022	814,43	776,31	795,37	802,99	59.817.789	795,37	4.143	859
21/11/2022	795,37	787,74	795,37	795,37	59.249.789	795,37	838	859
18/11/2022	818,24	791,56	818,24	795,37	59.249.789	818,24	1.400	858
17/11/2022	818,24	795,37	795,37	818,24	60.953.789	795,37	394	859
16/11/2022	810,62	795,37	799,18	795,37	59.249.789	799,18	3.800	859
15/11/2022	818,24	795,37	810,62	799,18	59.533.789	810,62	3.278	858
14/11/2022	814,43	806,81	814,43	810,62	60.385.789	814,43	4.501	857
11/11/2022	814,43	806,81	814,43	814,43	60.669.789	814,43	452	859
10/11/2022	814,43	810,53	810,53	814,43	59.248.588	810,53	654	858
09/11/2022	814,43	806,62	806,62	810,53	58.964.588	806,62	6.159	858
08/11/2022	826,14	806,62	822,24	806,62	58.680.588	822,24	10.066	858
07/11/2022	822,24	818,33	818,33	822,24	59.816.588	818,33	199	828
04/11/2022	818,33	818,33	818,33	818,33	59.532.588	818,33	178	858
03/11/2022	822,24	818,33	822,24	818,33	59.532.588	822,24	104	859
02/11/2022	837,85	814,43	826,14	822,24	59.816.588	826,14	6.122	858
01/11/2022	833,95	814,43	826,14	826,14	60.100.588	826,14	7.360	857
31/10/2022	826,14	810,53	814,43	826,14	60.100.588	814,43	1.799	857
27/10/2022	826,14	810,53	810,53	814,43	59.248.588	810,53	3.081	858
26/10/2022	826,14	810,53	810,53	810,53	58.964.588	810,53	1.847	858
25/10/2022	810,53	810,53	810,53	810,53	58.964.588	810,53	24.316	859
24/10/2022	810,53	810,53	810,53	810,53	58.964.588	810,53	3.365	858
21/10/2022	818,33	810,53	818,33	810,53	58.964.588	818,33	503	858
20/10/2022	826,14	814,43	826,14	818,33	59.532.588	826,14	975	857
19/10/2022	826,14	810,53	814,43	826,14	60.100.588	814,43	3.967	858
18/10/2022	814,43	810,53	810,53	814,43	59.248.588	810,53	807	859
17/10/2022	826,14	810,53	826,14	810,53	58.964.588	826,14	867	858
14/10/2022	826,14	810,53	810,53	826,14	60.100.588	810,53	479	859
13/10/2022	837,85	810,53	837,85	810,53	58.964.588	837,85	2.661	858
12/10/2022	837,85	822,24	822,24	837,85	60.952.588	822,24	402	859
11/10/2022	841,76	810,53	833,95	822,24	59.816.588	833,95	35.181	858
10/10/2022	833,95	833,95	833,95	833,95	60.668.588	833,95	0	859
07/10/2022	841,76	826,14	830,05	833,95	60.668.588	830,05	8.193	859
06/10/2022	845,66	830,05	845,66	830,05	60.384.588	845,66	80	859
05/10/2022	845,66	845,66	845,66	845,66	61.520.588	845,66	0	857
04/10/2022	857,37	822,24	845,66	845,66	61.520.588	845,66	3.988	859
03/10/2022	845,66	845,66	845,66	845,66	61.520.588	845,66	3.280	859
30/09/2022	845,66	826,14	833,95	845,66	61.520.588	833,95	7.157	857
29/09/2022	865,18	830,05	865,18	833,95	60.668.588	865,18	338	858
28/09/2022	865,18	845,66	853,47	865,18	62.940.588	853,47	2.470	859
27/09/2022	884,70	853,47	884,70	853,47	62.088.588	884,70	497	859
26/09/2022	884,70	876,89	876,89	884,70	64.360.588	876,89	1.710	859
23/09/2022	880,80	849,57	869,08	876,89	63.792.588	869,08	4.127	858
22/09/2022	869,08	849,57	849,57	869,08	63.224.588	849,57	878	859
21/09/2022	853,47	826,14	830,05	849,57	61.804.588	830,05	6.321	858
20/09/2022	841,76	810,53	810,53	830,05	60.384.588	810,53	10.572	857
19/09/2022	833,95	806,62	806,62	810,53	58.964.588	806,62	3.525	856
16/09/2022	828,37	801,32	828,37	806,62	58.680.588	828,37	2.109	858
15/09/2022	832,28	808,85	824,47	828,37	60.262.771	824,47	753	859
14/09/2022	824,47	808,85	808,85	824,47	59.978.771	808,85	600	859
13/09/2022	826,14	808,85	826,14	808,85	58.842.771	826,14	680	858
12/09/2022	833,95	806,62	826,14	826,14	60.100.588	826,14	55.469	858
09/09/2022	826,14	826,14	826,14	826,14	60.100.588	826,14	799	859
08/09/2022	826,14	822,24	822,24	826,14	60.100.588	822,24	1.196	858
07/09/2022	822,24	791,01	794,91	822,24	59.816.588	794,91	16.828	859
06/09/2022	794,91	794,91	794,91	794,91	57.828.588	794,91	0	861
05/09/2022	806,62	794,91	806,62	794,91	57.828.588	806,62	639	857
02/09/2022	814,43	791,01	806,62	806,62	58.680.588	806,62	31.606	857
01/09/2022	806,62	806,62	806,62	806,62	58.680.588	806,62	0	859
31/08/2022	806,62	791,01	794,91	806,62	58.680.588	794,91	6.331	858
30/08/2022	794,91	791,01	791,01	794,91	57.828.588	791,01	793	858
29/08/2022	794,91	791,01	791,01	791,01	57.544.588	791,01	2.194	859
26/08/2022	791,01	791,01	791,01	791,01	57.544.588	791,01	1.008	859
25/08/2022	791,01	791,01	791,01	791,01	57.544.588	791,01	0	859
24/08/2022	794,91	791,01	794,91	791,01	57.544.588	794,91	1.395	859
23/08/2022	814,43	791,01	806,62	794,91	57.828.588	806,62	1.745	859
22/08/2022	810,53	794,91	794,91	806,62	58.680.588	794,91	21.384	859
19/08/2022	798,82	775,39	798,82	794,91	57.828.588	798,82	10.370	856
18/08/2022	798,82	779,30	779,30	798,82	58.112.588	779,30	11.924	858
17/08/2022	787,10	779,30	787,10	779,30	56.692.588	787,10	1.064	856
16/08/2022	787,10	775,39	775,39	787,10	57.260.588	775,39	5.631	858
12/08/2022	775,39	775,39	775,39	775,39	56.408.588	775,39	0	856
11/08/2022	775,39	775,39	775,39	775,39	56.408.588	775,39	2.857	858
10/08/2022	779,30	771,49	779,30	775,39	56.408.588	779,30	5.726	857
09/08/2022	779,30	775,39	775,39	779,30	56.692.588	775,39	11.068	856
08/08/2022	775,39	767,58	775,39	775,39	56.408.588	775,39	482	857
05/08/2022	775,39	775,39	775,39	775,39	56.408.588	775,39	0	858
04/08/2022	779,30	775,39	775,39	775,39	56.408.588	775,39	1.712	857
03/08/2022	775,95	775,39	775,39	775,39	56.408.588	775,39	404	857
02/08/2022	807,19	775,39	807,19	775,39	56.408.588	807,19	290	857
01/08/2022	807,19	807,19	807,19	807,19	58.721.674	807,19	0	857
29/07/2022	807,19	779,86	791,57	807,19	58.721.674	791,57	8.189	858
28/07/2022	791,57	791,57	791,57	791,57	57.585.674	791,57	0	859
27/07/2022	795,48	779,86	783,76	791,57	57.585.674	783,76	959	859
26/07/2022	783,76	783,76	783,76	783,76	57.017.674	783,76	43	859
25/07/2022	783,76	775,96	775,96	783,76	57.017.674	807,19	489	858
22/07/2022	807,19	807,19	807,19	807,19	58.721.674	807,19	0	859
21/07/2022	807,19	775,96	807,19	807,19	58.721.674	807,19	622	859
20/07/2022	811,09	756,44	811,09	807,19	58.721.674	811,09	3.603	859
19/07/2022	811,09	744,73	775,96	811,09	59.005.674	775,96	490	859
18/07/2022	795,48	775,96	795,48	775,96	56.449.674	795,48	1.143	859
15/07/2022	795,48	795,48	795,48	795,48	57.869.674	795,48	0	858
14/07/2022	807,19	756,44	775,96	795,48	57.869.674	775,96	15.272	857
13/07/2022	775,96	756,44	775,96	775,96	56.449.674	775,96	8.035	858
12/07/2022	811,09	764,25	811,09	775,96	56.449.674	811,09	1.861	857
11/07/2022	811,09	760,34	811,09	811,09	59.005.674	811,09	3.114	858
08/07/2022	818,90	811,09	818,90	811,09	59.005.674	818,90	255.810	857
07/07/2022	818,90	818,90	818,90	818,90	59.573.674	818,90	0	857
06/07/2022	818,90	818,90	818,90	818,90	59.573.674	818,90	0	857
05/07/2022	818,90	772,05	772,05	818,90	59.573.674	772,05	1.502.706	858
04/07/2022	772,05	772,05	772,05	772,05	56.165.674	772,05	0	859
01/07/2022	815,00	772,05	815,00	772,05	56.165.674	815,00	1.490	857
30/06/2022	815,00	799,38	799,38	815,00	59.289.674	799,38	7.443	859
29/06/2022	815,00	764,25	787,67	799,38	58.153.674	787,67	5.635	857
28/06/2022	787,67	783,76	783,76	787,67	57.301.674	783,76	414	859
27/06/2022	815,00	779,86	783,76	783,76	57.017.674	783,76	245.152	859
24/06/2022	811,09	783,76	811,09	783,76	57.017.674	811,09	1.572	858
23/06/2022	816,12	811,09	816,12	811,09	59.005.674	816,12	425	859
22/06/2022	816,12	816,12	816,12	816,12	59.371.126	816,12	0	858
21/06/2022	816,12	792,69	816,12	816,12	59.371.126	816,12	397	859
20/06/2022	816,12	816,12	816,12	816,12	59.371.126	816,12	0	857
17/06/2022	816,12	816,12	816,12	816,12	59.427.218	816,12	0	858
16/06/2022	816,12	788,81	808,31	816,12	59.427.218	808,31	321	858
15/06/2022	808,31	788,81	788,81	808,31	58.859.218	788,81	768	858
14/06/2022	820,02	788,81	804,41	788,81	57.439.218	804,41	1.126	857
10/06/2022	804,41	800,51	800,51	804,41	58.575.218	800,51	529	857
09/06/2022	816,12	800,51	816,12	800,51	58.291.218	816,12	591	859
08/06/2022	816,12	800,51	800,51	816,12	59.427.218	800,51	703	859
07/06/2022	820,02	800,51	820,02	800,51	58.291.218	820,02	660	859
06/06/2022	820,02	816,12	816,12	820,02	59.711.218	816,12	540	858
03/06/2022	816,12	796,61	800,51	816,12	59.427.218	800,51	1.913	858
02/06/2022	816,12	800,51	808,31	800,51	58.291.218	808,31	810	859
01/06/2022	820,02	792,71	792,71	808,31	58.859.218	792,71	7.520	859
31/05/2022	792,71	781,01	792,71	792,71	57.723.218	792,71	1.288	858
30/05/2022	792,71	773,21	781,01	792,71	57.723.218	781,01	6.674	859
27/05/2022	788,81	781,01	781,01	781,01	56.871.218	781,01	8.439	859
26/05/2022	781,01	765,41	769,31	781,01	56.871.218	769,31	3.490	857
25/05/2022	769,31	745,91	761,51	769,31	56.019.218	761,51	611	858
24/05/2022	761,51	742,01	761,51	761,51	55.451.218	761,51	8.402	858
23/05/2022	765,41	761,51	765,41	761,51	55.451.218	765,41	4.223	857
20/05/2022	792,71	761,51	784,91	765,41	55.735.218	784,91	1.531	858
19/05/2022	784,91	781,01	781,01	784,91	57.155.218	781,01	1.510	859
18/05/2022	792,71	773,21	773,21	781,01	56.871.218	773,21	1.795	857
17/05/2022	812,22	773,21	812,22	773,21	56.303.218	812,22	2.326	859
16/05/2022	816,12	777,11	816,12	812,22	59.143.218	816,12	1.616	857
13/05/2022	816,12	800,51	800,51	816,12	59.427.218	800,51	8	859
12/05/2022	800,51	784,91	784,91	800,51	58.291.218	784,91	1.004	859
11/05/2022	816,12	784,91	816,12	784,91	57.155.218	816,12	144	857
10/05/2022	820,02	784,91	800,51	816,12	59.427.218	800,51	1.115	857
09/05/2022	804,41	800,51	804,41	800,51	58.291.218	804,41	3.236	858
06/05/2022	804,41	804,41	804,41	804,41	58.575.218	804,41	244	857
05/05/2022	808,31	804,41	808,31	804,41	58.575.218	808,31	191	856
04/05/2022	808,31	808,31	808,31	808,31	58.859.218	808,31	0	859
03/05/2022	808,31	797,73	797,73	808,31	58.859.218	797,73	1.028	858
29/04/2022	797,73	797,73	797,73	797,73	58.088.190	797,73	0	859
28/04/2022	817,23	797,73	817,23	797,73	58.088.190	817,23	714	857
27/04/2022	828,93	801,63	828,93	817,23	59.508.190	828,93	2.201	858
21/04/2022	828,93	789,08	793,27	828,93	60.360.190	793,27	1.288	858
20/04/2022	798,28	793,27	798,28	793,27	57.763.344	798,28	405	859
19/04/2022	829,49	798,28	829,49	798,28	58.128.795	829,49	100	858
14/04/2022	829,49	829,49	829,49	829,49	60.400.795	829,49	0	858
13/04/2022	829,49	829,49	829,49	829,49	60.400.795	829,49	0	857
12/04/2022	829,49	794,38	798,16	829,49	60.400.795	798,16	975	858
11/04/2022	798,16	794,26	794,26	798,16	58.119.637	794,26	108.652	859
08/04/2022	825,46	794,26	825,46	794,26	57.835.637	825,46	911	859
07/04/2022	825,46	825,46	825,46	825,46	60.107.637	825,46	0	858
06/04/2022	829,25	798,05	829,25	825,46	60.107.637	829,25	3.492	857
05/04/2022	829,25	828,97	828,97	829,25	60.383.624	831,76	286	859
04/04/2022	835,66	831,76	835,66	831,76	60.566.350	835,66	87	859
31/03/2022	839,56	808,36	827,86	835,66	60.850.350	827,86	6.074	859
30/03/2022	839,56	808,36	839,56	827,86	60.282.350	839,56	3.238	859
29/03/2022	839,56	792,76	823,96	839,56	61.134.350	823,96	14.715	857
28/03/2022	823,96	781,06	788,86	823,96	59.998.350	788,86	140.701	859
24/03/2022	788,86	781,06	781,06	788,86	57.442.350	781,06	468.916	857
23/03/2022	812,26	769,36	812,26	781,06	56.874.350	812,26	4.275	859
22/03/2022	812,26	812,26	812,26	812,26	59.146.350	812,26	158	859
21/03/2022	812,26	769,36	777,16	812,26	59.146.350	777,16	354	859
18/03/2022	777,16	777,16	777,16	777,16	56.590.350	777,16	751	858
17/03/2022	777,16	777,16	777,16	777,16	56.590.350	777,16	433	858
16/03/2022	777,16	769,36	769,36	777,16	56.590.350	769,36	147	827
15/03/2022	781,06	769,36	769,36	769,36	56.022.350	769,36	796	857
14/03/2022	773,26	769,36	773,26	769,36	56.022.350	773,26	2.358	858
11/03/2022	773,26	773,26	773,26	773,26	56.306.350	773,26	888	856
10/03/2022	792,76	773,26	792,76	773,26	56.306.350	792,76	1.049	858
09/03/2022	800,56	769,36	781,06	792,76	57.726.350	781,06	1.116	856
08/03/2022	781,06	765,46	777,16	781,06	56.874.350	777,16	2.712	856
04/03/2022	796,66	777,16	796,66	777,16	56.590.350	796,66	2.286	859
03/03/2022	796,66	777,16	777,16	796,66	58.010.350	777,16	302	858
02/03/2022	804,46	777,16	804,46	777,16	56.590.350	804,46	3.159	857
01/03/2022	812,26	804,46	812,26	804,46	58.578.350	812,26	3.449	858
28/02/2022	831,76	812,26	831,76	812,26	59.146.350	831,76	3.212	859
25/02/2022	831,76	812,26	816,16	831,76	60.566.350	816,16	778	857
24/02/2022	816,16	816,16	816,16	816,16	59.430.350	831,76	3.099	750
23/02/2022	831,76	812,26	831,76	831,76	60.566.350	831,76	1.793	858
22/02/2022	831,76	820,06	820,06	831,76	60.566.350	820,06	1.624	859
21/02/2022	831,76	816,16	831,76	820,06	59.714.350	831,76	1.230	859
18/02/2022	831,76	812,26	812,26	831,76	60.566.350	812,26	3.450	857
17/02/2022	812,26	812,26	812,26	812,26	59.146.350	812,26	2.329	858
16/02/2022	831,76	812,26	831,76	812,26	59.146.350	831,76	555	857
15/02/2022	831,76	808,36	808,36	831,76	60.566.350	808,36	414	859
14/02/2022	808,36	808,36	808,36	808,36	58.862.350	808,36	0	859
11/02/2022	808,36	799,44	804,18	808,36	58.862.350	804,18	1.045	859
10/02/2022	808,08	803,34	808,08	804,18	58.557.807	808,08	1.574	859
09/02/2022	808,08	808,08	808,08	808,08	58.841.807	808,08	589	857
08/02/2022	808,08	808,08	808,08	808,08	58.841.807	808,08	0	857
07/02/2022	811,98	808,08	811,98	808,08	58.841.807	811,98	2.580	858
04/02/2022	811,98	811,98	811,98	811,98	59.125.807	811,98	0	858
03/02/2022	811,98	811,98	811,98	811,98	59.125.807	811,98	102	859
02/02/2022	811,98	811,98	811,98	811,98	59.125.807	811,98	0	858
01/02/2022	825,36	810,02	825,36	811,98	59.125.807	825,36	1.559	859
31/01/2022	833,16	825,36	833,16	825,36	60.100.104	833,16	5.668	858
28/01/2022	848,76	833,16	848,65	833,16	60.668.104	848,65	660	858
27/01/2022	852,55	813,55	813,55	848,65	61.796.091	813,55	41.922	859
26/01/2022	813,55	813,55	813,55	813,55	59.240.091	813,55	0	857
25/01/2022	829,70	802,39	829,70	813,55	59.240.091	829,70	1.342	857
24/01/2022	835,84	828,04	828,04	829,70	60.416.697	828,04	765	858
21/01/2022	851,44	828,04	851,44	828,04	60.295.360	851,44	4.981	858
20/01/2022	851,44	839,74	839,74	851,44	61.999.360	839,74	638	858
19/01/2022	847,54	831,94	835,84	839,74	61.147.360	835,84	3.065	815
18/01/2022	847,54	835,84	835,84	835,84	60.863.360	835,84	1.001	858
17/01/2022	835,84	835,84	835,84	835,84	60.863.360	835,84	0	859
14/01/2022	835,84	831,94	831,94	835,84	60.863.360	831,94	1.043	859
13/01/2022	835,84	831,94	835,84	831,94	60.579.360	835,84	2.820	857
12/01/2022	843,64	835,84	843,64	835,84	60.863.360	843,64	2.904	859
11/01/2022	843,64	843,64	843,64	843,64	61.431.360	843,64	89	859
10/01/2022	851,44	843,64	851,44	843,64	61.431.360	851,44	1.982	858
07/01/2022	851,44	847,54	847,54	851,44	61.999.360	847,54	85	858
05/01/2022	851,44	847,54	851,44	847,54	61.715.360	851,44	265	859
04/01/2022	851,44	851,44	851,44	851,44	61.999.360	851,44	0	859
03/01/2022	886,54	843,64	886,54	851,44	61.999.360	886,54	4.405	857
31/12/2021	890,44	843,64	890,44	886,54	64.555.360	890,44	41.791	609
30/12/2021	902,14	851,44	890,44	890,44	64.839.360	890,44	17.513	858
29/12/2021	890,44	870,94	870,94	890,44	64.839.360	870,94	8.140	859
28/12/2021	882,64	851,44	863,14	870,94	63.419.360	863,14	20.326	857
27/12/2021	870,94	851,44	851,44	863,14	62.851.360	851,44	34.929	859
23/12/2021	851,44	851,44	851,44	851,44	61.999.360	851,44	10.400	858
22/12/2021	851,44	804,64	820,24	851,44	61.999.360	820,24	36.622	860
21/12/2021	824,14	800,74	800,74	820,24	59.727.360	800,74	45.281	860
20/12/2021	820,24	800,74	820,24	800,74	58.307.360	820,24	239	860
17/12/2021	820,24	796,99	796,99	820,24	55.887.360	796,99	18.089	856
16/12/2021	796,99	796,99	796,99	796,99	54.303.360	796,99	0	859
15/12/2021	820,24	796,99	820,24	796,99	54.303.360	820,24	330	858
14/12/2021	820,24	793,11	793,11	820,24	55.887.360	793,11	24.220	858
13/12/2021	796,99	773,74	793,11	793,11	54.039.360	793,11	77.938	858
10/12/2021	793,11	773,74	793,11	793,11	54.039.360	793,11	650	859
09/12/2021	793,11	785,37	793,11	793,11	54.039.360	793,11	4.259	857
08/12/2021	793,11	793,11	793,11	793,11	54.039.360	793,11	0	858
07/12/2021	793,11	785,37	793,11	793,11	54.039.360	789,24	29.623	822
06/12/2021	793,05	789,20	789,20	793,11	54.039.360	789,20	1.850	858
03/12/2021	796,99	781,49	789,24	789,24	53.775.360	789,24	9.852	859
02/12/2021	804,74	781,49	793,11	789,24	53.775.360	793,11	4.785	857
01/12/2021	808,61	754,37	808,61	793,11	54.039.360	808,61	9.451	859
30/11/2021	812,49	785,37	785,37	808,61	55.095.360	785,37	8.034	859
29/11/2021	820,24	785,37	796,99	785,37	53.511.360	796,99	2.889	859
26/11/2021	800,86	796,99	800,86	796,99	54.303.360	800,86	7.373	859
25/11/2021	800,86	800,86	800,86	800,86	54.567.360	800,86	1.495	858
24/11/2021	804,74	800,86	804,74	800,86	54.567.360	804,74	1.407	858
23/11/2021	808,61	804,74	804,74	804,74	54.831.360	804,74	1.398	857
22/11/2021	816,36	804,74	816,36	804,74	54.831.360	816,36	2.746	859
19/11/2021	831,86	816,36	831,86	816,36	55.623.360	831,86	153	858
18/11/2021	831,86	804,74	816,36	831,86	56.679.360	816,36	894	859
17/11/2021	824,11	804,74	824,11	816,36	55.623.360	824,11	2.565	859
16/11/2021	824,11	824,11	824,11	824,11	56.151.360	824,11	444	858
15/11/2021	824,71	804,74	824,71	824,11	56.151.360	824,71	4.472	858
12/11/2021	832,46	805,33	832,46	824,71	56.191.966	832,46	1.087	858
11/11/2021	832,46	832,46	832,46	832,46	56.719.966	832,46	0	859
10/11/2021	844,08	805,33	844,08	832,46	56.719.966	844,08	6.664	858
09/11/2021	844,08	801,46	801,46	844,08	57.511.966	801,46	669	857
08/11/2021	801,46	801,46	801,46	801,46	54.607.966	801,46	0	859
05/11/2021	801,46	801,46	801,46	801,46	54.607.966	801,46	0	859
04/11/2021	805,33	797,59	797,59	801,46	54.607.966	797,59	2.998	858
03/11/2021	836,33	797,59	836,33	797,59	54.343.966	836,33	744	857
02/11/2021	847,96	836,33	847,96	836,33	56.983.966	847,96	196	859
01/11/2021	847,96	813,08	813,08	847,96	57.775.966	813,08	20	856
29/10/2021	813,08	813,08	813,08	813,08	55.399.966	813,08	0	859
27/10/2021	816,96	813,08	816,96	813,08	55.399.966	816,96	9.519	859
26/10/2021	816,96	816,96	816,96	816,96	55.663.966	816,96	1.303	859
25/10/2021	816,96	816,96	816,96	816,96	55.663.966	816,96	0	235
22/10/2021	816,96	816,96	816,96	816,96	55.663.966	816,96	0	859
21/10/2021	820,83	816,96	820,83	816,96	55.663.966	820,83	1.871	858
20/10/2021	859,58	816,96	832,46	820,83	55.927.966	832,46	222	859
19/10/2021	832,46	828,58	828,58	832,46	56.719.966	832,46	550	858
18/10/2021	836,33	832,46	836,33	832,46	56.719.966	836,33	4.330	857
15/10/2021	836,33	836,33	836,33	836,33	56.983.966	836,33	201	858
14/10/2021	851,83	836,33	851,83	836,33	56.983.966	851,83	154	859
13/10/2021	851,83	851,83	851,83	851,83	58.039.966	851,83	0	856
12/10/2021	851,83	840,21	840,21	851,83	58.039.966	840,21	10.676	859
11/10/2021	840,21	836,33	836,33	840,21	57.247.966	836,33	136	858
08/10/2021	836,33	836,33	836,33	836,33	56.983.966	836,33	0	858
07/10/2021	847,96	836,33	844,08	836,33	56.983.966	844,08	1.144	842
06/10/2021	844,08	844,08	844,08	844,08	57.511.966	844,08	0	857
05/10/2021	882,83	844,08	882,83	844,08	57.511.966	882,83	912	859
04/10/2021	882,83	882,83	882,83	882,83	60.151.966	882,83	0	858
30/09/2021	882,83	836,33	867,33	882,83	60.151.966	867,33	31.999	859
29/09/2021	867,33	836,33	851,83	867,33	59.095.966	851,83	3.060	859
28/09/2021	867,33	832,46	832,46	851,83	58.039.966	832,46	3.966	859
27/09/2021	832,46	832,46	832,46	832,46	56.719.966	832,46	0	857
24/09/2021	832,46	832,46	832,46	832,46	56.719.966	832,46	0	859
23/09/2021	832,46	832,46	832,46	832,46	56.719.966	832,46	0	857
22/09/2021	836,33	832,46	836,33	832,46	56.719.966	836,33	893	859
21/09/2021	836,33	836,33	836,33	836,33	56.983.966	836,33	784	858
20/09/2021	847,96	836,33	847,96	836,33	56.983.966	847,96	1.977	859
17/09/2021	851,83	847,96	851,83	847,96	57.775.966	851,83	453	856
16/09/2021	851,83	851,83	851,83	851,83	58.039.966	851,83	4.000	856
15/09/2021	851,83	851,83	851,83	851,83	58.039.966	851,83	1.860	858
14/09/2021	851,83	851,83	851,83	851,83	58.039.966	851,83	210	857
13/09/2021	851,83	851,83	851,83	851,83	58.039.966	851,83	105	857
10/09/2021	871,20	851,83	851,83	851,83	58.039.966	851,83	5.140	858
09/09/2021	851,83	851,83	851,83	851,83	58.039.966	851,83	11.144	857
08/09/2021	851,83	851,83	851,83	851,83	58.039.966	851,83	4.460	857
07/09/2021	875,08	851,83	875,08	851,83	58.039.966	875,08	2.796	856
06/09/2021	875,08	875,08	875,08	875,08	59.623.966	875,08	0	857
03/09/2021	875,08	851,83	859,58	875,08	59.623.966	859,58	5.205	856
02/09/2021	859,58	859,58	859,58	859,58	58.567.966	859,58	3.717	858
01/09/2021	859,58	855,70	859,58	859,58	58.567.966	859,58	6.140	858
31/08/2021	859,58	851,83	851,83	859,58	58.567.966	851,83	8.080	858
30/08/2021	886,70	851,83	851,83	851,83	58.039.966	851,83	15.087	856
27/08/2021	851,83	851,83	851,83	851,83	58.039.966	851,83	1.081	857
26/08/2021	854,51	850,64	852,43	851,83	58.039.966	852,43	2.072	857
25/08/2021	856,30	852,43	856,30	852,43	58.080.572	856,30	384	857
24/08/2021	856,30	856,30	856,30	856,30	58.344.572	856,30	1.382	857
23/08/2021	856,30	856,30	856,30	856,30	58.344.572	856,30	0	857
20/08/2021	856,30	856,30	856,30	856,30	58.344.572	856,30	0	858
19/08/2021	856,30	856,30	856,30	856,30	58.344.572	856,30	0	857
18/08/2021	887,30	852,43	852,43	856,30	58.344.572	852,43	14.658	857
17/08/2021	852,43	852,43	852,43	852,43	58.080.572	852,43	3.910	857
16/08/2021	852,43	852,43	852,43	852,43	58.080.572	852,43	0	857
13/08/2021	852,43	852,43	852,43	852,43	58.080.572	852,43	0	858
12/08/2021	867,92	852,43	867,92	852,43	58.080.572	867,92	430	856
11/08/2021	891,17	848,55	852,43	867,92	59.136.572	852,43	48.139	858
10/08/2021	864,05	852,43	864,05	852,43	58.080.572	864,05	657	858
09/08/2021	871,80	848,55	871,80	864,05	58.872.572	871,80	55.751	858
06/08/2021	871,80	871,80	871,80	871,80	59.400.572	871,80	0	858
05/08/2021	871,80	871,80	871,80	871,80	59.400.572	871,80	0	856
04/08/2021	887,30	844,68	852,43	871,80	59.400.572	852,43	28.365	858
03/08/2021	852,43	852,43	852,43	852,43	58.080.572	852,43	0	858
02/08/2021	879,55	852,43	879,55	852,43	58.080.572	879,55	18.436	857
30/07/2021	898,92	879,55	898,92	879,55	59.928.572	898,92	3.760	858
29/07/2021	902,80	879,55	902,80	898,92	61.248.572	902,80	10.830	858
28/07/2021	902,80	891,17	891,17	902,80	61.512.572	891,17	8.515	858
27/07/2021	895,05	864,05	864,05	891,17	60.720.572	864,05	10.561	857
26/07/2021	864,05	848,55	848,55	864,05	58.872.572	848,55	2.024	857
23/07/2021	852,43	813,68	833,05	848,55	57.816.572	833,05	16.280	857
22/07/2021	833,05	817,55	821,43	833,05	56.760.572	821,43	4.862	857
21/07/2021	852,43	817,55	821,43	821,43	55.968.572	821,43	7.646	858
20/07/2021	836,93	821,43	836,93	821,43	55.968.572	836,93	21.771	857
19/07/2021	852,43	836,93	852,43	836,93	57.024.572	852,43	2.409	858
16/07/2021	852,43	840,80	840,80	852,43	58.080.572	840,80	1.438	857
15/07/2021	840,80	840,80	840,80	840,80	57.288.572	840,80	508	857
14/07/2021	840,80	836,93	840,80	840,80	57.288.572	840,80	2.000	858
13/07/2021	840,80	840,80	840,80	840,80	57.288.572	840,80	0	858
12/07/2021	840,80	840,80	840,80	840,80	57.288.572	840,80	0	858
09/07/2021	840,80	840,80	840,80	840,80	57.288.572	840,80	446	858
08/07/2021	840,80	840,80	840,80	840,80	57.288.572	840,80	0	858
07/07/2021	840,80	840,80	840,80	840,80	57.288.572	840,80	370	856
06/07/2021	840,80	840,80	840,80	840,80	57.288.572	852,43	1.793	454
05/07/2021	852,43	852,43	852,43	852,43	58.080.572	852,43	0	858
02/07/2021	867,92	836,93	852,43	852,43	58.080.572	852,43	31.482	858
01/07/2021	864,05	852,43	864,05	852,43	58.080.572	864,05	1.701	856
30/06/2021	864,05	836,93	848,55	864,05	58.872.572	848,55	39.845	856
29/06/2021	848,55	844,68	844,68	848,55	57.816.572	844,68	9.940	856
28/06/2021	856,30	836,93	856,30	844,68	57.552.572	856,30	18.250	857
25/06/2021	856,30	856,30	856,30	856,30	58.344.572	856,30	80	858
24/06/2021	856,30	840,80	840,80	856,30	58.344.572	840,80	267.132	858
23/06/2021	840,80	840,80	840,80	840,80	57.288.572	840,80	0	858
22/06/2021	860,67	840,80	860,67	840,80	57.288.572	860,67	139.144	856
18/06/2021	860,67	855,60	856,54	860,67	62.102.973	856,54	4.727	857
17/06/2021	857,51	835,56	835,56	856,54	61.805.084	835,56	4.982	857
16/06/2021	853,85	835,56	853,85	835,56	60.291.016	853,85	2.258	856
15/06/2021	853,85	853,85	853,85	853,85	61.611.016	853,85	0	857
14/06/2021	853,85	831,90	853,85	853,85	61.611.016	853,85	5.862	854
11/06/2021	853,85	835,56	846,54	853,85	61.611.016	846,54	2.802	857
10/06/2021	853,85	835,56	853,85	846,54	61.083.016	853,85	2.399	855
09/06/2021	853,85	835,56	835,56	853,85	61.611.016	835,56	140	856
08/06/2021	861,17	831,90	850,20	835,56	60.291.016	850,20	8.043	857
07/06/2021	854,07	842,44	850,41	850,20	61.347.016	850,41	2.804	857
04/06/2021	857,73	850,41	857,73	850,41	61.362.745	857,73	302	856
03/06/2021	857,73	857,73	857,73	857,73	61.890.745	857,73	0	857
02/06/2021	857,73	857,73	857,73	857,73	61.890.745	857,73	0	856
01/06/2021	868,71	857,73	865,05	857,73	61.890.745	865,05	28.406	857
31/05/2021	872,37	835,78	872,37	865,05	62.418.745	872,37	17.280	857
28/05/2021	872,37	835,78	846,76	872,37	62.946.745	846,76	510	857
27/05/2021	857,73	835,78	846,76	846,76	61.098.745	846,76	2.691	856
26/05/2021	846,76	846,76	846,76	846,76	61.098.745	846,76	5.102	857
25/05/2021	872,37	843,10	872,37	846,76	61.098.745	872,37	3.992	855
24/05/2021	872,37	839,44	846,76	872,37	62.946.745	846,76	13.089	857
21/05/2021	872,37	832,12	872,37	846,76	61.098.745	872,37	19.207	858
20/05/2021	872,37	857,73	857,73	872,37	62.946.745	857,73	1.807	858
19/05/2021	857,73	857,73	857,73	857,73	61.890.745	857,73	0	856
18/05/2021	857,73	843,10	857,73	857,73	61.890.745	857,73	4.019	856
17/05/2021	857,73	857,73	857,73	857,73	61.890.745	857,73	0	829
14/05/2021	857,73	835,78	835,78	857,73	61.890.745	835,78	4.200	858
13/05/2021	835,78	835,78	835,78	835,78	60.306.745	835,78	0	858
12/05/2021	872,37	835,78	857,73	835,78	60.306.745	857,73	58.543	858
11/05/2021	857,73	857,73	857,73	857,73	61.890.745	857,73	0	857
10/05/2021	857,73	832,12	832,12	857,73	61.890.745	832,12	4.756	858
07/05/2021	832,12	832,12	832,12	832,12	60.042.745	832,12	205	857
06/05/2021	832,12	818,77	818,77	832,12	60.042.745	818,77	290	856
05/05/2021	851,70	818,77	851,70	818,77	59.079.423	851,70	442	858
29/04/2021	851,70	829,75	829,75	851,70	61.455.423	829,75	51.435	857
28/04/2021	829,75	810,36	820,05	829,75	59.871.423	820,05	7.899	858
27/04/2021	823,71	805,42	816,40	820,05	59.172.102	816,40	6.332	855
26/04/2021	816,40	809,08	812,74	816,40	58.908.102	812,74	3.852	856
23/04/2021	820,05	809,08	820,05	812,74	58.644.102	820,05	332.201	857
22/04/2021	838,35	820,05	838,35	820,05	59.172.102	838,35	2.890	856
21/04/2021	838,35	812,74	812,74	838,35	60.492.102	812,74	2.000	857
20/04/2021	812,74	812,74	812,74	812,74	58.644.102	812,74	0	857
19/04/2021	812,74	812,74	812,74	812,74	58.644.102	812,74	473	856
16/04/2021	828,12	806,17	828,12	812,74	58.644.102	828,12	1.058	857
15/04/2021	831,78	806,17	809,83	828,12	59.754.306	809,83	3.594	856
14/04/2021	809,83	804,01	804,01	809,83	58.434.306	804,01	455	856
13/04/2021	804,01	800,36	804,01	804,01	58.014.713	804,01	6.420	856
12/04/2021	825,97	800,36	825,97	804,01	58.014.713	825,97	1.214	855
09/04/2021	825,97	811,33	811,33	825,97	59.598.713	811,33	2.959	856
08/04/2021	811,33	792,60	792,60	811,33	58.542.713	792,60	2.768	857
07/04/2021	792,60	788,94	788,94	792,60	57.191.256	788,94	149	858
06/04/2021	829,19	788,94	829,19	788,94	56.927.256	829,19	2.938	858
31/03/2021	829,19	796,26	796,26	829,19	59.831.256	825,53	15.734	856
30/03/2021	829,19	785,28	785,28	825,53	59.567.256	785,28	35.139	857
29/03/2021	785,28	785,28	785,28	785,28	56.663.256	785,28	28.362	857
26/03/2021	785,28	785,28	785,28	785,28	56.663.256	785,28	0	857
24/03/2021	785,28	785,28	785,28	785,28	56.663.256	785,28	515	858
23/03/2021	785,28	777,97	781,63	785,28	56.663.256	781,63	1.632	856
22/03/2021	814,55	766,99	814,55	781,63	56.399.256	814,55	1.331	858
19/03/2021	814,55	774,31	788,94	814,55	58.775.256	788,94	1.930	857
18/03/2021	810,90	785,28	810,90	788,94	56.927.256	810,90	16.444	857
17/03/2021	810,90	810,90	810,90	810,90	58.511.256	810,90	0	852
16/03/2021	814,55	803,58	803,58	810,90	58.511.256	803,58	1.003	852
12/03/2021	810,90	803,58	810,90	803,58	57.983.256	810,90	4.902	852
11/03/2021	844,04	810,90	844,04	810,90	58.511.256	844,04	1.741	851
10/03/2021	844,04	814,77	844,04	844,04	60.902.984	844,04	109	851
09/03/2021	844,04	822,09	822,09	844,04	60.902.984	822,09	12.160	853
08/03/2021	822,09	822,09	822,09	822,09	59.318.984	822,09	0	851
05/03/2021	822,09	822,09	822,09	822,09	59.318.984	822,09	0	850
04/03/2021	822,09	796,48	796,48	822,09	59.318.984	796,48	119	850
03/03/2021	807,46	796,48	807,46	796,48	57.470.984	807,46	1.115	851
02/03/2021	825,75	807,46	825,75	807,46	58.262.984	825,75	200	852
01/03/2021	829,41	825,75	829,41	825,75	59.582.984	829,41	792	851
26/02/2021	829,41	818,43	818,43	829,41	59.846.984	818,43	24.063	852
25/02/2021	818,43	818,43	818,43	818,43	59.054.984	818,43	61	851
24/02/2021	827,81	756,23	827,81	818,43	59.054.984	827,81	1.018	852
23/02/2021	831,47	827,81	831,47	827,81	59.731.559	831,47	1.891	851
22/02/2021	849,76	809,51	820,49	831,47	59.995.559	820,49	739.281	850
19/02/2021	827,81	820,49	827,81	820,49	59.203.559	827,81	1.548	851
18/02/2021	827,81	820,49	827,81	827,81	59.731.559	827,81	1.899	850
17/02/2021	827,81	827,81	827,81	827,81	59.731.559	827,81	0	852
16/02/2021	831,47	827,81	831,47	827,81	59.731.559	831,47	7.089	852
15/02/2021	831,47	820,49	820,49	831,47	59.995.559	820,49	304	851
12/02/2021	849,76	820,49	827,81	820,49	59.203.559	827,81	3.982	851
11/02/2021	853,42	827,81	853,42	827,81	59.731.559	853,42	2.919	851
10/02/2021	853,42	835,13	842,44	853,42	61.579.559	842,44	4.487	850
09/02/2021	842,44	838,78	838,78	842,44	60.787.559	838,78	77	851
08/02/2021	860,74	835,13	838,78	838,78	60.523.559	838,78	582	852
05/02/2021	839,75	829,09	839,75	838,78	60.523.559	839,75	1.156	852
04/02/2021	854,39	839,75	854,39	839,75	60.593.491	854,39	634	852
03/02/2021	865,36	828,78	865,36	854,39	61.649.491	865,36	1.308	852
02/02/2021	869,02	821,46	869,02	865,36	62.441.491	869,02	16.140	850
01/02/2021	869,02	869,02	869,02	869,02	62.705.491	869,02	0	850
29/01/2021	872,68	843,41	843,41	869,02	62.705.491	843,41	28.113	850
28/01/2021	843,41	843,41	843,41	843,41	60.857.491	843,41	0	852
27/01/2021	861,71	839,75	839,75	843,41	60.857.491	839,75	1.963	851
26/01/2021	839,75	839,75	839,75	839,75	60.593.491	839,75	1.022	852
25/01/2021	847,07	839,75	847,07	839,75	60.593.491	847,07	3.999	853
22/01/2021	847,07	847,07	847,07	847,07	61.121.491	847,07	224	852
21/01/2021	850,73	839,75	839,75	847,07	61.121.491	839,75	4.010	853
20/01/2021	839,75	832,44	832,44	839,75	60.593.491	832,44	1.980	853
19/01/2021	832,44	832,44	832,44	832,44	60.065.491	832,44	1.363	852
18/01/2021	861,71	828,78	828,78	832,44	60.065.491	828,78	6.111	853
15/01/2021	847,07	810,48	847,07	828,78	59.801.491	847,07	1.892	852
14/01/2021	847,07	821,46	821,46	847,07	61.121.491	821,46	505	850
13/01/2021	843,41	821,46	843,41	821,46	59.273.491	843,41	613	852
12/01/2021	847,07	843,41	847,07	843,41	60.857.491	847,07	592	852
11/01/2021	880,00	832,44	843,41	847,07	61.121.491	843,41	7.174	851
08/01/2021	843,41	843,41	843,41	843,41	60.857.491	843,41	0	851
07/01/2021	847,07	843,41	847,07	843,41	60.857.491	847,07	1.537	850
05/01/2021	901,95	828,78	901,95	847,07	61.121.491	901,95	7.906	851
04/01/2021	901,95	865,36	865,36	901,95	65.081.491	865,36	860	851
31/12/2020	962,96	842,22	908,08	865,36	62.441.491	908,08	15.950	603
30/12/2020	908,08	838,10	838,10	908,08	65.523.831	838,10	17.808	850
29/12/2020	841,75	816,14	816,14	838,10	60.473.942	816,14	4.591	850
28/12/2020	827,12	790,43	806,95	816,14	58.889.942	806,95	15.585	852
23/12/2020	806,95	806,95	806,95	806,95	58.226.663	806,95	0	852
22/12/2020	806,95	799,40	799,40	806,95	58.226.663	799,40	273	851
21/12/2020	803,06	799,40	802,82	799,40	57.681.719	802,82	88.624	851
18/12/2020	802,82	802,82	802,82	802,82	57.928.774	802,82	0	851
17/12/2020	828,43	795,51	813,80	802,82	57.928.774	813,80	5.847	852
16/12/2020	813,80	802,39	806,05	813,80	58.720.774	806,05	2.789	852
15/12/2020	824,34	806,05	824,34	806,05	58.161.317	824,34	2.165	852
14/12/2020	824,34	795,07	795,07	824,34	59.481.317	795,07	3.619	850
11/12/2020	817,02	795,07	806,05	795,07	57.369.317	806,05	10.276	851
10/12/2020	817,02	806,05	817,02	806,05	58.161.317	817,02	49	852
09/12/2020	817,02	806,05	817,02	817,02	58.953.317	817,02	2.187	851
08/12/2020	817,02	813,36	813,36	817,02	58.953.317	813,36	40	852
07/12/2020	820,68	806,05	820,68	813,36	58.689.317	798,73	5.529	850
04/12/2020	824,34	787,75	809,70	798,73	57.633.317	809,70	4.910	850
03/12/2020	809,70	784,09	784,09	809,70	58.425.317	784,09	720	853
02/12/2020	817,02	784,09	795,07	784,09	56.577.317	795,07	4.153	850
01/12/2020	813,36	795,07	813,36	795,07	57.369.317	813,36	1.036	852
30/11/2020	824,34	806,05	806,05	813,36	58.689.317	806,05	5.866	852
27/11/2020	842,63	784,09	842,63	806,05	58.161.317	842,63	2.720	852
26/11/2020	842,63	780,44	780,44	842,63	60.801.317	780,44	2.131	852
25/11/2020	780,44	751,17	765,80	780,44	56.313.317	765,80	3.383	852
24/11/2020	765,80	765,80	765,80	765,80	55.257.317	765,80	0	852
23/11/2020	773,12	725,55	725,55	765,80	55.257.317	725,55	6.649	850
20/11/2020	725,55	714,58	715,05	725,55	52.353.317	715,05	5.473	850
19/11/2020	722,37	711,39	722,37	715,05	51.595.206	722,37	2.485	851
18/11/2020	722,37	707,73	707,73	722,37	52.123.206	707,73	4.040	850
17/11/2020	715,05	700,41	715,05	707,73	51.067.206	689,44	7.126	851
16/11/2020	711,39	689,44	711,39	689,44	49.747.206	711,39	1.441	852
13/11/2020	711,39	683,84	683,84	711,39	51.331.206	683,84	976	851
12/11/2020	694,82	683,84	694,82	683,84	49.343.342	694,82	1.582	850
11/11/2020	713,11	680,18	683,84	694,82	50.135.342	683,84	9.157	850
10/11/2020	716,77	680,18	716,77	683,84	49.343.342	716,77	1.410	851
09/11/2020	720,43	687,50	720,43	716,77	51.719.342	720,43	480	851
06/11/2020	720,43	680,18	685,73	720,43	51.983.342	685,73	2.302	850
05/11/2020	725,98	685,73	725,98	685,73	49.479.697	725,98	308	851
04/11/2020	725,98	725,98	725,98	725,98	52.383.697	725,98	0	852
03/11/2020	729,63	682,07	729,63	725,98	52.383.697	729,63	177	852
02/11/2020	729,63	721,40	721,40	729,63	52.647.697	721,40	122	850
30/10/2020	721,40	688,47	688,47	721,40	52.053.274	688,47	10.474	852
29/10/2020	728,71	688,47	728,71	688,47	0	728,71	0	824
27/10/2020	728,71	684,81	684,81	728,71	0	684,81	0	853
26/10/2020	736,03	681,15	736,03	684,81	0	736,03	0	853
23/10/2020	736,03	736,03	736,03	736,03	53.109.274	736,03	0	853
22/10/2020	740,44	729,46	740,44	736,03	53.109.274	740,44	13.737	852
21/10/2020	740,44	656,29	714,83	740,44	53.427.478	714,83	6.627	851
20/10/2020	714,83	674,58	714,83	714,83	51.579.478	714,83	113	851
19/10/2020	715,80	714,83	714,83	714,83	51.579.478	714,83	1.819	851
16/10/2020	744,10	714,83	718,49	714,83	51.579.478	718,49	250	853
15/10/2020	722,15	718,49	722,15	718,49	51.843.478	722,15	692	852
14/10/2020	722,15	722,15	722,15	722,15	52.107.478	722,15	69	853
13/10/2020	744,10	718,49	718,49	722,15	52.107.478	718,49	987	853
12/10/2020	729,46	718,49	729,46	718,49	51.843.478	729,46	2.070	853
09/10/2020	751,42	729,46	733,12	729,46	52.635.478	733,12	1.469	853
08/10/2020	747,76	729,46	747,76	733,12	52.899.478	747,76	624	853
07/10/2020	747,76	747,74	747,74	747,76	53.955.478	747,74	636	852
06/10/2020	751,42	729,43	747,82	747,74	53.954.333	747,82	8.714	851
05/10/2020	747,82	729,53	729,53	747,82	53.960.057	729,53	5.711	851
02/10/2020	733,19	729,53	733,19	729,53	52.640.057	733,19	5.162	853
30/09/2020	762,46	733,19	736,85	733,19	52.904.057	736,85	2.959	852
29/09/2020	766,33	736,85	766,33	736,85	53.168.057	766,33	917	851
28/09/2020	766,33	740,72	740,72	766,33	55.295.785	740,72	3.496	853
25/09/2020	740,72	740,72	740,72	740,72	53.447.785	740,72	0	853
24/09/2020	740,72	740,72	740,72	740,72	53.447.785	740,72	0	853
23/09/2020	740,72	740,72	740,72	740,72	53.447.785	740,72	0	852
22/09/2020	751,70	740,72	751,70	740,72	53.447.785	751,70	226	853
21/09/2020	751,70	751,70	751,70	751,70	54.239.785	751,70	0	852
18/09/2020	751,70	737,06	737,06	751,70	54.239.785	737,06	286	852
17/09/2020	737,06	737,06	737,06	737,06	53.183.785	737,06	0	852
16/09/2020	740,95	737,06	740,95	737,06	50.045.099	740,95	1.929	852
15/09/2020	740,95	737,06	737,06	740,95	50.309.099	737,06	403	852
14/09/2020	737,15	733,26	737,15	737,06	50.045.099	737,15	2.810	852
11/09/2020	737,15	737,15	737,15	737,15	50.050.823	737,15	181	851
10/09/2020	744,92	737,15	738,97	737,15	50.050.823	738,97	2.794	852
09/09/2020	742,86	738,97	742,86	738,97	50.174.592	742,86	1.819	851
08/09/2020	750,64	742,86	750,64	742,86	50.438.592	750,64	1.349	851
07/09/2020	750,64	750,64	750,64	750,64	50.966.592	750,64	0	852
04/09/2020	750,64	750,64	750,64	750,64	50.966.592	750,64	0	851
03/09/2020	773,96	750,64	773,96	750,64	50.966.592	773,96	122	850
02/09/2020	773,96	762,30	766,19	773,96	52.550.592	766,19	939	852
01/09/2020	766,19	766,19	766,19	766,19	52.022.592	766,19	11.040	852
31/08/2020	777,85	750,64	766,19	766,19	52.022.592	766,19	7.154	851
28/08/2020	766,19	766,19	766,19	766,19	52.022.592	766,19	16	851
27/08/2020	770,08	766,19	770,08	766,19	52.022.592	770,08	62	852
26/08/2020	770,08	770,08	770,08	770,08	52.286.592	770,08	54	850
25/08/2020	770,08	746,75	747,51	770,08	52.286.592	747,51	675	852
24/08/2020	747,51	747,51	747,51	747,51	50.754.112	747,51	0	852
21/08/2020	747,51	743,62	743,62	747,51	50.754.112	743,62	377	852
20/08/2020	743,62	743,62	743,62	743,62	50.490.112	743,62	0	852
19/08/2020	743,62	743,62	743,62	743,62	50.490.112	743,62	0	851
18/08/2020	743,62	743,62	743,62	743,62	50.490.112	743,62	0	852
17/08/2020	743,62	743,62	743,62	743,62	50.490.112	743,62	0	852
14/08/2020	755,28	743,62	755,28	743,62	50.490.112	755,28	1.176	851
13/08/2020	755,28	755,28	755,28	755,28	51.282.112	755,28	0	852
12/08/2020	755,28	755,28	755,28	755,28	51.282.112	755,28	1.695	852
11/08/2020	770,83	751,39	770,83	755,28	51.282.112	770,83	658	852
10/08/2020	790,28	735,84	790,28	770,83	52.338.112	790,28	9.921	851
07/08/2020	790,28	790,28	790,28	790,28	53.658.112	790,28	0	850
06/08/2020	790,28	782,50	782,50	790,28	53.658.112	782,50	54	851
05/08/2020	782,50	782,50	782,50	782,50	53.130.112	782,50	197	852
04/08/2020	790,28	774,72	790,28	782,50	53.130.112	790,28	1.813	852
03/08/2020	790,28	790,28	790,28	790,28	53.658.112	790,28	0	852
31/07/2020	790,28	763,06	763,06	790,28	53.658.112	763,06	3.366	851
30/07/2020	763,06	763,06	763,06	763,06	51.810.112	763,06	292	852
29/07/2020	794,16	763,06	794,16	763,06	51.810.112	794,16	187	852
28/07/2020	794,16	759,94	763,83	794,16	53.922.112	763,83	1.512	851
27/07/2020	763,83	763,83	763,83	763,83	51.862.699	763,83	0	850
24/07/2020	763,83	759,94	759,94	763,83	51.862.699	759,94	139	852
23/07/2020	759,94	759,94	759,94	759,94	51.598.699	759,94	0	852
22/07/2020	763,83	759,94	763,83	759,94	51.598.699	763,83	84	852
21/07/2020	763,83	763,83	763,83	763,83	51.862.699	763,83	0	851
20/07/2020	771,61	759,94	771,61	763,83	51.862.699	771,61	2.063	852
17/07/2020	775,50	771,61	775,50	771,61	52.390.699	775,50	5.332	852
16/07/2020	794,94	775,50	794,94	775,50	52.654.699	794,94	1.565	851
15/07/2020	794,94	779,39	779,39	794,94	53.974.699	779,39	3.040	852
14/07/2020	779,39	779,39	779,39	779,39	52.918.699	779,39	0	851
13/07/2020	787,16	779,39	787,16	779,39	52.918.699	787,16	559	852
10/07/2020	794,95	787,15	794,95	787,16	53.446.699	794,95	1.354	852
09/07/2020	794,94	787,16	794,94	794,94	53.974.699	794,94	3.356	852
08/07/2020	794,94	787,16	794,94	794,94	53.974.699	794,94	3.275	850
07/07/2020	798,83	794,94	794,94	794,94	53.974.699	794,94	3.079	849
06/07/2020	794,94	794,94	794,94	794,94	53.974.699	794,94	0	852
03/07/2020	810,49	794,94	810,49	794,94	53.974.699	810,49	1.731	852
02/07/2020	849,37	791,05	849,37	810,49	55.030.699	849,37	12.483	851
01/07/2020	849,37	849,37	849,37	849,37	57.670.699	849,37	0	852
30/06/2020	849,37	826,04	849,37	849,37	57.670.699	849,37	4.026	852
29/06/2020	849,37	829,93	829,93	849,37	57.670.699	829,93	408	852
26/06/2020	837,71	829,93	829,93	829,93	56.350.699	829,93	13.717	850
25/06/2020	853,26	829,93	853,26	829,93	56.350.699	853,26	3.123	852
24/06/2020	876,59	853,26	876,59	853,26	57.934.699	876,59	2.060	852
23/06/2020	888,26	814,38	814,38	876,59	59.518.699	814,38	16.597	850
22/06/2020	814,38	814,38	814,38	814,38	55.294.699	794,94	2.101	850
19/06/2020	794,94	794,94	794,94	794,94	53.974.699	794,94	0	851
18/06/2020	794,94	794,94	794,94	794,94	53.974.699	794,94	0	850
17/06/2020	794,94	794,94	794,94	794,94	53.974.699	794,94	0	850
16/06/2020	794,94	794,94	794,94	794,94	53.974.699	794,94	0	851
15/06/2020	794,94	794,94	794,94	794,94	53.974.699	794,94	0	851
12/06/2020	794,94	791,05	791,05	794,94	53.974.699	791,05	346	851
11/06/2020	814,38	791,05	814,38	791,05	53.710.699	814,38	1.721	850
10/06/2020	814,38	814,38	814,38	814,38	55.294.699	814,38	0	851
09/06/2020	814,38	787,16	814,38	814,38	55.294.699	814,38	2.627	850
05/06/2020	814,38	787,16	787,16	814,38	55.294.699	787,16	126	852
04/06/2020	787,16	783,27	783,27	787,16	53.446.699	783,27	1.776	850
03/06/2020	806,60	783,27	806,60	783,27	53.182.699	806,60	94	851
02/06/2020	806,60	806,60	806,60	806,60	54.766.699	806,60	0	850
01/06/2020	850,91	806,60	850,91	806,60	54.766.699	850,91	1.751	852
29/05/2020	850,91	784,81	815,91	850,91	57.774.806	815,91	34.841	852
28/05/2020	815,91	799,33	803,46	815,91	55.398.806	803,46	3.268	852
27/05/2020	803,46	803,46	803,46	803,46	54.553.153	803,46	0	851
26/05/2020	803,46	803,46	803,46	803,46	54.553.153	803,46	0	849
25/05/2020	803,46	803,46	803,46	803,46	54.553.153	803,46	760	848
22/05/2020	803,46	803,46	803,46	803,46	54.553.153	803,46	0	852
21/05/2020	803,58	796,87	796,87	803,46	54.553.153	796,87	21	852
20/05/2020	796,87	796,50	796,50	796,87	54.105.874	796,50	6.666	849
19/05/2020	796,50	761,50	777,06	796,50	54.080.457	777,06	3.950	852
18/05/2020	777,06	757,61	757,61	777,06	52.760.457	757,61	37	849
15/05/2020	757,61	757,61	757,61	757,61	51.440.457	757,61	896	851
14/05/2020	757,61	757,61	757,61	757,61	51.440.457	757,61	13.127	851
13/05/2020	798,05	757,61	798,05	757,61	51.440.457	798,05	2.481	823
12/05/2020	825,26	798,05	825,26	798,05	54.185.630	825,26	2.000	839
11/05/2020	825,26	825,26	825,26	825,26	56.033.630	825,26	0	852
08/05/2020	825,26	759,16	759,16	825,26	56.033.630	759,16	11.077	852
07/05/2020	759,16	751,39	759,16	759,16	51.545.630	759,16	4.758	852
06/05/2020	778,60	751,39	778,60	759,16	51.545.630	778,60	2.270	852
05/05/2020	813,60	778,60	805,82	778,60	52.865.630	805,82	14.878	850
04/05/2020	840,82	805,82	840,82	805,82	54.713.630	840,82	661	846
30/04/2020	840,82	801,93	817,49	840,82	57.089.630	817,49	14.948	852
29/04/2020	817,49	817,49	817,49	817,49	55.505.630	817,49	0	851
28/04/2020	848,59	801,93	801,93	817,49	55.505.630	801,93	67	850
27/04/2020	852,48	801,93	801,93	801,93	54.449.630	801,93	1.718	850
24/04/2020	801,93	801,93	801,93	801,93	54.449.630	801,93	0	852
23/04/2020	801,93	801,93	801,93	801,93	54.449.630	801,93	0	852
22/04/2020	836,93	798,05	836,93	801,93	54.449.630	836,93	1.816	852
16/04/2020	836,93	801,93	805,82	836,93	56.825.630	805,82	1.720	851
15/04/2020	805,82	795,16	795,16	805,82	54.713.630	795,16	1.815	851
14/04/2020	810,71	791,27	810,71	795,16	53.989.409	810,71	700	851
09/04/2020	819,11	784,11	784,11	810,71	55.045.409	784,11	12.076	843
08/04/2020	807,60	784,11	807,60	784,11	53.239.770	807,60	3.292	851
07/04/2020	838,70	799,82	838,70	807,60	54.834.073	838,70	1.148	851
06/04/2020	854,25	795,93	795,93	838,70	56.946.073	795,93	4.194	851
03/04/2020	795,93	795,93	795,93	795,93	54.042.073	795,93	0	849
02/04/2020	873,56	795,93	873,56	795,93	54.042.073	873,56	2.170	851
31/03/2020	873,56	795,80	830,79	873,56	59.312.915	830,79	39.418	850
30/03/2020	834,68	811,35	811,35	830,79	56.408.915	811,35	11.283	851
27/03/2020	819,13	760,80	819,13	811,35	55.088.915	819,13	5.850	851
26/03/2020	819,13	768,58	803,57	819,13	55.616.915	803,57	603	850
24/03/2020	838,57	725,81	780,24	803,57	54.560.915	780,24	7.758	850
23/03/2020	780,24	772,47	772,47	780,24	52.976.915	772,47	19	447
20/03/2020	780,24	772,47	780,24	772,47	52.448.915	780,24	1.404	823
19/03/2020	823,01	780,24	823,01	780,24	52.976.915	823,01	2.059	823
18/03/2020	854,12	799,68	854,12	823,01	55.880.915	854,12	4.100	822
17/03/2020	854,12	718,03	788,02	854,12	57.992.915	788,02	2.990	823
16/03/2020	788,02	717,98	787,97	788,02	53.504.915	787,97	74	822
13/03/2020	799,63	780,19	780,19	787,97	53.501.481	780,19	5.567	850
12/03/2020	857,96	780,19	857,96	780,19	52.973.481	857,96	3.743	848
11/03/2020	896,84	815,19	896,84	857,96	58.253.481	896,84	2.935	850
10/03/2020	908,50	787,97	865,73	896,84	60.893.481	865,73	5.996	852
09/03/2020	912,39	811,30	892,95	865,73	58.781.481	892,95	19.782	852
06/03/2020	947,38	892,95	908,50	892,95	60.629.481	908,50	8.272	851
05/03/2020	931,83	904,61	931,83	908,50	61.685.481	931,83	21.942	851
04/03/2020	939,61	927,94	935,72	931,83	63.269.481	935,72	35.340	852
03/03/2020	955,16	935,72	955,16	935,72	63.533.481	955,16	675	853
28/02/2020	955,16	900,73	947,38	955,16	64.853.481	947,38	25.419	852
27/02/2020	951,27	896,84	927,94	947,38	64.325.481	927,94	2.265	852
26/02/2020	927,94	908,50	927,94	927,94	63.005.481	927,94	653	854
25/02/2020	931,83	896,34	931,33	927,94	63.005.481	931,33	11.347	854
24/02/2020	954,66	931,33	950,77	931,33	63.235.591	950,77	16.940	851
21/02/2020	962,44	950,77	954,66	950,77	64.555.591	954,66	3.225	853
20/02/2020	954,66	946,89	946,89	954,66	64.819.591	946,89	3.026	853
19/02/2020	954,66	943,00	943,00	946,89	64.291.591	943,00	1.232	853
18/02/2020	943,00	943,00	943,00	943,00	64.027.591	943,00	982	853
17/02/2020	943,00	943,00	943,00	943,00	64.027.591	943,00	551	853
14/02/2020	974,10	943,00	950,77	943,00	64.027.591	950,77	4.930	854
13/02/2020	974,10	939,11	943,00	950,77	64.555.591	943,00	14.960	854
12/02/2020	989,66	943,00	989,66	943,00	64.027.591	989,66	339	852
11/02/2020	989,66	954,66	958,55	989,66	67.195.591	958,55	9.761	853
10/02/2020	962,44	958,55	958,55	958,55	65.083.591	958,55	3.548	852
07/02/2020	974,10	954,66	974,10	958,55	65.083.591	974,10	4.997	854
06/02/2020	981,61	962,44	977,72	974,10	66.139.591	977,72	12.984	854
05/02/2020	981,49	977,60	981,49	977,72	66.384.996	981,49	2.162	854
04/02/2020	997,04	977,60	985,38	981,49	66.640.983	985,38	3.537	854
03/02/2020	1.000,93	985,38	1.000,93	985,38	66.904.983	1.000,93	3.256	854
31/01/2020	1.008,70	977,10	980,99	1.000,93	67.960.983	980,99	22.369	854
30/01/2020	992,65	980,99	980,99	980,99	66.607.094	980,99	2.877	854
29/01/2020	996,54	980,99	996,54	980,99	66.607.094	996,54	2.790	854
28/01/2020	1.000,93	984,88	1.000,93	996,54	67.663.094	1.000,93	4.655	853
27/01/2020	1.016,48	989,26	993,15	1.000,93	67.960.983	993,15	7.157	854
24/01/2020	1.012,59	993,15	997,04	993,15	67.432.983	997,04	3.287	853
23/01/2020	1.012,59	997,04	1.012,59	997,04	67.696.983	1.012,59	195	854
22/01/2020	1.016,48	1.012,59	1.016,48	1.012,59	68.752.983	1.016,48	49	854
21/01/2020	1.016,48	993,15	993,15	1.016,48	69.016.983	993,15	1.736	853
20/01/2020	1.020,37	993,15	1.020,37	993,15	67.432.983	1.020,37	809	853
17/01/2020	1.020,37	1.020,37	1.020,37	1.020,37	69.280.983	1.020,37	0	854
16/01/2020	1.024,26	997,04	1.012,59	1.020,37	0	1.012,59	1.267	854
15/01/2020	1.016,48	981,49	981,49	1.012,59	68.752.983	981,49	5.539	854
14/01/2020	981,49	977,60	977,60	981,49	66.640.983	977,60	124	853
13/01/2020	1.016,48	977,60	1.016,48	977,60	66.376.983	1.016,48	2.428	854
10/01/2020	1.016,48	977,60	993,15	1.016,48	69.016.983	993,15	3.792	853
09/01/2020	1.000,93	989,26	1.000,93	993,15	67.432.983	1.000,93	7.186	854
08/01/2020	1.016,48	1.000,93	1.000,93	1.000,93	67.960.983	1.000,93	1.038	851
07/01/2020	1.000,93	1.000,93	1.000,93	1.000,93	67.960.983	1.000,93	380	853
03/01/2020	1.016,48	990,05	997,83	1.000,93	67.960.983	997,83	3.639	854
02/01/2020	997,83	993,94	997,04	997,83	67.750.636	997,04	3.148	852
31/12/2019	1.028,15	993,15	1.028,15	997,04	67.696.983	1.028,15	7.951	605
30/12/2019	1.032,03	993,15	1.032,03	1.028,15	69.808.983	1.032,03	1.508	854
27/12/2019	1.032,03	989,26	989,26	1.032,03	70.072.983	989,26	2.637	823
23/12/2019	989,26	989,26	989,26	989,26	67.168.983	989,26	0	854
20/12/2019	989,26	985,38	985,38	989,26	67.168.983	985,38	363	853
19/12/2019	997,04	977,60	977,60	985,38	66.904.983	977,60	3.228	852
18/12/2019	1.024,01	969,58	1.000,69	977,60	66.376.983	1.000,69	13.386	851
17/12/2019	1.000,69	996,80	996,80	1.000,69	67.944.520	996,80	1.658	853
16/12/2019	1.000,69	996,80	1.000,69	996,80	67.680.520	1.000,69	187	852
13/12/2019	1.000,69	996,80	996,80	1.000,69	67.944.520	996,80	1.851	853
12/12/2019	1.000,69	996,80	1.000,69	996,80	67.680.520	1.000,69	8.652	852
11/12/2019	1.000,69	996,80	1.000,69	1.000,69	67.944.520	1.000,69	6.428	852
10/12/2019	1.000,69	996,80	996,80	1.000,69	67.944.520	996,80	1.436	853
09/12/2019	1.012,35	996,80	996,80	996,80	67.680.520	996,80	2.057	853
06/12/2019	996,80	992,91	992,91	996,80	67.680.520	992,91	904	853
05/12/2019	992,91	992,91	992,91	992,91	67.416.520	992,91	0	852
04/12/2019	996,80	992,91	992,91	992,91	67.416.520	992,91	3.736	852
03/12/2019	1.031,79	992,91	1.031,79	992,91	67.416.520	1.031,79	12.559	852
02/12/2019	1.041,51	996,80	1.041,51	1.031,79	70.056.520	1.041,51	1.294	852
29/11/2019	1.041,51	972,06	1.019,34	1.041,51	69.793.707	1.019,34	65.315	853
28/11/2019	1.019,34	975,23	975,23	1.019,34	68.307.818	975,23	2.345	852
27/11/2019	1.018,56	975,23	1.018,56	975,23	65.351.797	1.018,56	1.550	853
26/11/2019	1.018,56	975,23	975,23	1.018,56	68.255.797	975,23	3.239	853
25/11/2019	987,05	971,29	987,05	975,23	65.351.797	987,05	6.223	853
22/11/2019	990,98	983,11	990,98	987,05	66.143.797	990,98	1.233	852
21/11/2019	990,98	983,11	983,11	990,98	66.407.797	983,11	478	853
20/11/2019	990,98	979,17	987,05	983,11	65.879.797	987,05	3.661	853
19/11/2019	1.010,68	979,17	1.010,68	987,05	66.143.797	1.010,68	4.320	853
18/11/2019	1.010,68	959,47	990,98	1.010,68	67.727.797	990,98	24.392	852
15/11/2019	1.010,68	990,98	1.010,68	990,98	66.407.797	1.010,68	8.831	852
14/11/2019	1.010,68	1.010,68	1.010,68	1.010,68	67.727.797	1.010,68	13	853
13/11/2019	1.012,24	1.010,68	1.012,24	1.010,68	67.727.797	1.012,24	67	852
12/11/2019	1.012,24	992,54	994,87	1.012,24	67.831.840	994,87	787	853
11/11/2019	1.026,38	986,99	1.006,69	994,87	66.667.903	1.006,69	2.009	852
08/11/2019	1.018,50	983,05	990,93	1.006,69	67.459.903	990,93	4.474	852
07/11/2019	990,93	990,93	990,93	990,93	66.403.903	990,93	0	851
06/11/2019	990,93	983,05	990,93	990,93	66.403.903	990,93	550	852
05/11/2019	996,42	979,11	996,42	990,93	66.403.903	996,42	7.050	853
04/11/2019	996,42	996,42	996,42	996,42	66.771.946	996,42	0	851
01/11/2019	1.055,51	996,42	1.055,51	996,42	66.771.946	1.055,51	2.576	853
31/10/2019	1.055,51	1.034,93	1.054,63	1.055,51	70.731.946	1.054,63	7.207	853
30/10/2019	1.064,48	1.014,47	1.022,35	1.054,63	70.672.640	1.022,35	10.947	853
29/10/2019	1.053,87	1.022,35	1.034,17	1.022,35	68.509.806	1.034,17	7.050	852
25/10/2019	1.044,02	1.034,17	1.034,17	1.034,17	69.301.806	1.034,17	904	853
24/10/2019	1.044,02	1.026,29	1.026,29	1.034,17	69.301.806	1.026,29	1.602	851
23/10/2019	1.032,62	1.012,92	1.032,62	1.026,29	68.773.806	1.032,62	1.769	853
22/10/2019	1.062,17	997,16	1.014,92	1.032,62	69.197.764	1.014,92	11.947	853
21/10/2019	1.014,92	1.011,43	1.011,43	1.014,92	68.011.711	1.011,43	182	853
18/10/2019	1.015,37	1.011,43	1.011,43	1.011,43	67.777.615	1.011,43	4.308	853
17/10/2019	1.027,18	1.007,49	1.011,43	1.011,43	67.777.615	1.011,43	2.555	853
16/10/2019	1.030,29	1.011,43	1.030,29	1.011,43	67.777.615	1.030,29	2.510	853
15/10/2019	1.049,99	1.030,29	1.049,99	1.030,29	69.041.700	1.049,99	2.227	852
14/10/2019	1.059,84	1.014,53	1.014,53	1.049,99	70.361.700	1.014,53	1.476	851
11/10/2019	1.014,53	1.014,53	1.014,53	1.014,53	67.985.700	1.014,53	98	852
10/10/2019	1.018,47	1.014,53	1.014,53	1.014,53	67.985.700	1.014,53	3.569	853
09/10/2019	1.049,99	1.010,59	1.018,47	1.014,53	67.985.700	1.018,47	7.956	853
08/10/2019	1.026,35	1.018,47	1.018,85	1.018,47	68.249.700	1.018,85	3.844	851
07/10/2019	1.079,91	1.018,85	1.079,91	1.018,85	68.275.117	1.079,91	3.109	851
04/10/2019	1.084,17	1.026,72	1.030,99	1.079,91	72.367.117	1.030,99	3.909	851
03/10/2019	1.054,63	1.023,11	1.023,11	1.030,99	69.088.640	1.023,11	8.206	851
02/10/2019	1.084,17	1.023,11	1.084,17	1.023,11	68.560.640	1.084,17	5.931	853
30/09/2019	1.084,17	1.014,47	1.034,17	1.084,17	72.652.640	1.034,17	80.524	851
27/09/2019	1.034,17	998,71	1.030,23	1.034,17	69.301.806	1.030,23	2.445	851
26/09/2019	1.050,38	994,78	1.003,10	1.030,23	69.037.806	1.003,10	11.074	852
25/09/2019	1.010,53	1.002,32	1.008,20	1.003,10	67.219.711	1.008,98	9.975	852
24/09/2019	1.026,18	1.008,98	1.026,18	1.008,98	67.613.764	1.026,18	16.310	853
23/09/2019	1.061,63	1.018,30	1.041,93	1.026,18	68.766.020	1.041,93	13.293	852
20/09/2019	1.041,93	1.018,30	1.022,24	1.041,93	69.822.020	1.022,24	11.299	851
19/09/2019	1.030,12	1.018,30	1.018,30	1.022,24	68.502.020	1.018,30	14.424	853
18/09/2019	1.021,65	1.002,71	1.021,65	1.018,30	68.238.020	1.021,65	21.286	852
17/09/2019	1.031,20	1.002,13	1.009,95	1.021,65	68.463.050	1.009,95	33.837	852
16/09/2019	1.020,94	1.005,62	1.020,94	1.009,95	0	1.020,94	21.529	851
13/09/2019	1.032,76	1.013,06	1.032,76	1.020,94	68.414.922	1.032,76	15.961	853
12/09/2019	1.052,45	1.020,94	1.052,45	1.032,76	69.206.922	1.052,45	17.652	852
11/09/2019	1.072,91	1.025,63	1.033,51	1.052,45	70.526.922	1.033,51	12.230	853
10/09/2019	1.043,99	1.033,51	1.043,99	1.033,51	69.257.756	1.043,99	16.618	853
09/09/2019	1.103,21	1.043,99	1.103,21	1.043,99	69.960.043	1.103,21	21.695	852
06/09/2019	1.103,21	1.053,97	1.053,97	1.103,21	73.928.516	1.053,97	10.397	853
05/09/2019	1.104,35	1.053,97	1.104,35	1.053,97	70.628.516	1.104,35	3.569	853
04/09/2019	1.104,35	1.055,11	1.074,81	1.104,35	74.004.766	1.074,81	10.464	853
03/09/2019	1.085,04	1.065,34	1.065,34	1.074,81	72.024.766	1.065,34	24.144	853
02/09/2019	1.123,66	1.064,33	1.123,66	1.065,34	71.390.777	1.123,66	14.035	853
30/08/2019	1.123,66	1.074,42	1.094,12	1.123,66	75.298.755	1.094,12	18.828	853
29/08/2019	1.094,12	1.054,72	1.054,72	1.094,12	73.318.755	1.054,72	6.713	852
28/08/2019	1.064,57	1.054,72	1.064,57	1.054,72	70.678.755	1.064,57	13.531	853
27/08/2019	1.064,57	1.045,40	1.046,18	1.064,57	71.338.755	1.056,03	18.591	851
26/08/2019	1.075,73	1.036,33	1.046,18	1.056,03	70.766.521	1.046,18	17.462	853
23/08/2019	1.046,18	1.046,18	1.046,18	1.046,18	70.106.521	1.046,18	4.882	851
22/08/2019	1.056,03	1.046,18	1.046,18	1.046,18	70.106.521	1.046,18	7.714	853
21/08/2019	1.070,54	1.046,18	1.070,54	1.046,18	70.106.521	1.070,54	16.434	852
20/08/2019	1.080,38	1.060,69	1.080,38	1.070,54	71.738.649	1.080,38	6.973	852
19/08/2019	1.080,38	1.050,84	1.060,69	1.080,38	72.398.649	1.060,69	6.821	853
16/08/2019	1.060,69	1.060,69	1.060,69	1.060,69	71.078.649	1.060,69	0	852
14/08/2019	1.060,69	1.060,69	1.060,69	1.060,69	71.078.649	1.060,69	97	852
13/08/2019	1.080,38	1.060,69	1.080,38	1.060,69	71.078.649	1.080,38	198	852
12/08/2019	1.080,38	1.060,69	1.060,69	1.080,38	72.398.649	1.060,69	1.554	852
09/08/2019	1.060,69	1.060,69	1.060,69	1.060,69	71.078.649	1.060,69	0	853
08/08/2019	1.080,38	1.060,69	1.080,38	1.060,69	71.078.649	1.080,38	46	853
07/08/2019	1.080,38	1.070,54	1.070,54	1.080,38	72.398.649	1.070,54	1.040	852
06/08/2019	1.076,11	1.066,27	1.076,11	1.070,54	71.738.649	1.076,11	2.781	852
05/08/2019	1.076,11	1.066,27	1.066,27	1.076,11	72.112.532	1.066,27	104	851
02/08/2019	1.097,37	1.066,27	1.097,37	1.066,27	71.452.532	1.097,37	846	853
01/08/2019	1.097,37	1.097,37	1.097,37	1.097,37	73.536.574	1.097,37	0	851
31/07/2019	1.097,37	1.057,97	1.077,67	1.097,37	73.536.574	1.077,67	20.660	852
30/07/2019	1.077,67	1.063,94	1.063,94	1.077,67	72.216.574	1.063,94	2.308	852
29/07/2019	1.078,06	1.063,94	1.078,06	1.063,94	71.296.468	1.078,06	1.930	852
26/07/2019	1.078,06	1.054,48	1.064,33	1.078,06	72.242.585	1.064,33	190	852
25/07/2019	1.064,33	1.064,33	1.064,33	1.064,33	71.322.478	1.064,33	0	852
24/07/2019	1.074,17	1.064,33	1.074,17	1.064,33	71.322.478	1.074,17	2.335	851
23/07/2019	1.084,02	1.054,48	1.074,17	1.074,17	71.982.478	1.074,17	16.502	851
22/07/2019	1.074,17	1.074,17	1.074,17	1.074,17	71.982.478	1.074,17	2.542	853
19/07/2019	1.078,06	1.074,17	1.078,06	1.074,17	71.982.478	1.078,06	1.100	851
18/07/2019	1.087,90	1.078,06	1.087,90	1.078,06	72.242.585	1.087,90	2.217	851
17/07/2019	1.087,90	1.087,90	1.087,90	1.087,90	72.902.585	1.087,90	509	851
16/07/2019	1.087,90	1.078,06	1.078,06	1.087,90	72.902.585	1.078,06	2.213	852
15/07/2019	1.078,06	1.078,06	1.078,06	1.078,06	72.242.585	1.078,06	1.047	851
12/07/2019	1.078,06	1.078,06	1.078,06	1.078,06	72.242.585	1.078,06	0	851
11/07/2019	1.078,06	1.078,06	1.078,06	1.078,06	72.242.585	1.078,06	3.907	850
10/07/2019	1.087,90	1.078,06	1.087,90	1.078,06	72.242.585	1.087,90	3.335	852
09/07/2019	1.087,90	1.078,06	1.078,06	1.087,90	72.902.585	1.078,06	3.536	852
08/07/2019	1.087,90	1.068,21	1.068,21	1.078,06	72.242.585	1.068,21	6.411	851
05/07/2019	1.099,35	1.068,21	1.099,35	1.068,21	71.491.004	1.099,35	6.420	851
04/07/2019	1.115,04	1.079,62	1.110,76	1.099,35	73.575.046	1.110,76	7.754	852
03/07/2019	1.110,76	1.071,32	1.096,09	1.110,76	74.339.089	1.105,95	7.811	851
02/07/2019	1.126,07	1.105,95	1.126,07	1.105,95	74.017.227	1.126,07	18.714	850
01/07/2019	1.126,07	1.096,48	1.106,34	1.126,07	75.363.238	1.106,34	14.044	850
28/06/2019	1.106,34	1.085,06	1.085,06	1.106,34	74.043.238	1.085,06	1.235	852
27/06/2019	1.103,90	1.084,18	1.094,04	1.085,06	72.619.195	1.094,04	1.446	851
26/06/2019	1.094,04	1.064,45	1.064,45	1.094,04	73.219.889	1.064,45	8.053	852
24/06/2019	1.074,32	1.064,45	1.074,32	1.064,45	71.239.889	1.074,32	817	853
21/06/2019	1.103,90	1.074,32	1.103,90	1.074,32	71.899.889	1.103,90	1.324	850
20/06/2019	1.113,76	1.084,18	1.113,76	1.103,90	73.879.889	1.113,76	1.287	851
19/06/2019	1.113,76	1.084,18	1.084,18	1.113,76	74.539.889	1.084,18	1.812	852
18/06/2019	1.094,04	1.084,18	1.094,04	1.084,18	72.559.889	1.094,04	15.804	852
14/06/2019	1.103,90	1.089,76	1.089,76	1.094,04	73.219.889	1.089,76	4.448	853
13/06/2019	1.099,53	1.080,01	1.099,53	1.089,76	73.749.299	1.099,53	13.008	850
12/06/2019	1.111,26	1.089,76	1.111,26	1.099,53	74.410.444	1.111,26	6.324	850
11/06/2019	1.117,61	1.088,35	1.100,03	1.111,26	75.203.932	1.100,03	14.259	851
10/06/2019	1.120,95	1.100,03	1.120,95	1.100,03	74.443.888	1.120,95	411	852
07/06/2019	1.130,70	1.111,20	1.120,95	1.120,95	75.859.932	1.120,95	6.059	852
06/06/2019	1.120,95	1.111,20	1.111,20	1.120,95	75.859.932	1.111,20	270	852
05/06/2019	1.111,20	1.111,20	1.111,20	1.111,20	75.199.932	1.111,20	0	851
04/06/2019	1.150,21	1.111,20	1.150,21	1.111,20	75.199.932	1.150,21	2.710	851
03/06/2019	1.154,05	1.150,21	1.154,05	1.150,21	77.839.932	1.154,05	1.907	852
31/05/2019	1.154,05	1.115,09	1.124,83	1.154,05	78.190.985	1.124,83	11.014	852
30/05/2019	1.124,83	1.095,99	1.095,99	1.124,83	76.210.985	1.095,99	1.109	823
29/05/2019	1.105,73	1.095,99	1.105,73	1.095,99	74.256.996	1.105,73	1.718	850
28/05/2019	1.105,73	1.105,73	1.105,73	1.105,73	74.916.996	1.105,73	4.432	850
27/05/2019	1.144,70	1.105,73	1.144,70	1.105,73	74.916.996	1.144,70	16.663	853
24/05/2019	1.144,70	1.133,28	1.138,77	1.144,70	77.556.996	1.138,77	5.504	853
23/05/2019	1.138,77	1.136,85	1.136,85	1.138,77	77.155.477	1.136,85	15.532	853
22/05/2019	1.136,85	1.136,85	1.136,85	1.136,85	77.025.424	1.136,85	601	853
21/05/2019	1.146,59	1.127,11	1.127,11	1.136,85	77.025.424	1.127,11	13.235	851
20/05/2019	1.138,35	1.126,40	1.138,35	1.127,11	76.365.424	1.138,35	22.318	852
17/05/2019	1.177,32	1.128,61	1.128,61	1.138,35	77.127.091	1.128,61	2.061	852
16/05/2019	1.148,09	1.128,61	1.148,09	1.128,61	76.467.091	1.148,09	2.671	851
15/05/2019	1.167,57	1.148,09	1.157,83	1.148,09	77.787.091	1.157,83	10.925	852
14/05/2019	1.167,57	1.148,09	1.167,57	1.157,83	78.447.091	1.167,57	5.557	850
13/05/2019	1.194,88	1.165,66	1.194,88	1.167,57	79.107.091	1.194,88	2.307	850
10/05/2019	1.194,88	1.155,91	1.155,91	1.194,88	80.957.038	1.155,91	27.503	852
09/05/2019	1.165,66	1.146,88	1.156,62	1.155,91	78.317.038	1.156,62	3.745	852
08/05/2019	1.176,11	1.146,88	1.166,36	1.156,62	78.365.060	1.166,36	18.686	851
07/05/2019	1.166,36	1.156,62	1.166,36	1.166,36	79.025.060	1.166,36	35.832	852
06/05/2019	1.166,36	1.146,88	1.146,88	1.166,36	79.025.060	1.146,88	32.708	851
03/05/2019	1.146,88	1.107,92	1.107,92	1.146,88	77.705.060	1.107,92	9.147	852
02/05/2019	1.117,66	1.098,18	1.117,66	1.107,92	75.065.060	1.117,66	6.504	851
25/04/2019	1.117,66	1.088,43	1.088,43	1.117,66	75.725.060	1.088,43	2.361	852
24/04/2019	1.127,40	1.088,43	1.127,40	1.088,43	73.745.060	1.127,40	2.428	852
23/04/2019	1.146,88	1.098,18	1.135,72	1.127,40	76.385.060	1.135,72	9.447	851
18/04/2019	1.135,72	1.116,24	1.135,72	1.135,72	76.949.016	1.135,72	12.897	852
17/04/2019	1.135,72	1.125,98	1.135,72	1.135,72	76.949.016	1.135,72	25.386	850
16/04/2019	1.145,46	1.125,98	1.145,46	1.135,72	76.949.016	1.145,46	2.760	851
15/04/2019	1.145,46	1.125,98	1.125,98	1.145,46	77.609.016	1.125,98	7.803	851
12/04/2019	1.135,72	1.125,98	1.125,98	1.125,98	76.289.016	1.125,98	18.440	852
11/04/2019	1.145,46	1.106,50	1.106,50	1.125,98	76.289.016	1.106,50	34.649	852
10/04/2019	1.145,46	1.087,02	1.087,02	1.106,50	74.969.016	1.087,02	123.419	852
09/04/2019	1.108,80	1.038,67	1.038,67	1.087,02	73.649.016	1.038,67	86.747	852
08/04/2019	1.046,46	999,70	1.011,39	1.038,67	70.373.080	1.011,39	37.050	852
05/04/2019	1.015,29	1.011,39	1.014,90	1.011,39	68.525.080	1.014,90	2.591	852
04/04/2019	1.022,70	1.011,01	1.022,70	1.014,90	68.763.069	1.034,39	8.885	849
03/04/2019	1.034,39	1.017,65	1.017,65	1.034,39	70.083.069	1.017,65	4.382	851
02/04/2019	1.021,55	1.009,86	1.009,86	1.017,65	68.949.115	1.009,86	10.020	852
29/03/2019	1.025,44	1.009,86	1.025,44	1.009,86	68.421.115	1.025,44	9.857	850
28/03/2019	1.025,44	1.009,86	1.009,86	1.025,44	69.477.115	1.009,86	7.892	853
27/03/2019	1.021,55	986,48	986,48	1.009,86	68.421.115	986,48	1.677	850
26/03/2019	1.021,55	974,79	974,79	986,48	66.837.115	974,79	18.250	853
22/03/2019	986,48	970,89	986,48	974,79	66.045.115	986,48	18.438	853
21/03/2019	990,37	986,48	990,37	986,48	66.837.115	990,37	1.602	852
20/03/2019	1.002,06	990,37	1.002,06	990,37	67.101.115	1.002,06	47.757	852
19/03/2019	1.009,86	998,17	998,17	1.002,06	67.893.115	998,17	269	850
18/03/2019	998,17	998,17	998,17	998,17	67.629.115	998,17	362	852
15/03/2019	998,17	994,27	994,27	998,17	67.629.115	994,27	1.784	852
14/03/2019	1.002,06	994,27	1.002,06	994,27	67.365.115	1.002,06	5.204	849
13/03/2019	1.009,86	1.002,06	1.009,86	1.002,06	67.893.115	1.009,86	841	850
12/03/2019	1.017,65	1.009,86	1.014,46	1.009,86	68.421.115	1.014,46	4.904	848
08/03/2019	1.014,46	1.014,46	1.014,46	1.014,46	68.733.137	1.014,46	247	852
07/03/2019	1.019,45	1.014,46	1.015,56	1.014,46	68.733.137	1.015,56	4.054	852
06/03/2019	1.019,45	1.015,56	1.015,56	1.015,56	68.807.276	1.015,56	1.193	850
05/03/2019	1.015,56	1.015,56	1.015,56	1.015,56	68.807.276	1.015,56	2.333	852
04/03/2019	1.074,00	1.015,56	1.074,00	1.015,56	68.807.276	1.074,00	1.108.343	851
01/03/2019	1.074,00	1.070,55	1.070,55	1.074,00	72.767.276	1.070,55	396.249	848
28/02/2019	1.080,29	995,36	995,36	1.070,55	72.533.180	995,36	27.074	846
27/02/2019	999,26	995,36	999,26	995,36	67.439.148	999,26	14.304	852
26/02/2019	999,26	995,36	995,36	999,26	67.703.148	991,47	3.782	851
25/02/2019	1.003,16	991,47	1.003,16	991,47	67.175.148	1.003,16	2.117	849
22/02/2019	1.003,16	1.003,16	1.003,16	1.003,16	67.967.148	1.003,16	12.209	852
21/02/2019	1.005,69	994,00	1.005,69	1.003,16	67.967.148	1.005,69	1.588	852
20/02/2019	1.009,59	1.005,69	1.009,59	1.005,69	68.138.997	1.009,59	720	852
19/02/2019	1.009,59	1.009,59	1.009,59	1.009,59	68.402.997	1.009,59	0	853
18/02/2019	1.044,66	1.005,69	1.044,66	1.009,59	68.402.997	1.044,66	1.630	852
15/02/2019	1.044,66	986,21	994,00	1.044,66	70.778.997	994,00	8.924	809
14/02/2019	1.013,81	994,00	1.013,81	994,00	67.346.997	1.013,81	6.645	852
13/02/2019	1.021,60	1.013,81	1.021,60	1.013,81	68.689.114	1.021,60	96	850
12/02/2019	1.048,88	1.013,81	1.021,60	1.021,60	69.217.114	1.021,60	21.660	852
11/02/2019	1.021,60	1.021,60	1.021,60	1.021,60	69.217.114	1.021,60	0	852
08/02/2019	1.021,60	1.021,60	1.021,60	1.021,60	69.217.114	1.021,60	0	852
07/02/2019	1.048,88	1.021,60	1.048,88	1.021,60	69.217.114	1.048,88	229	852
06/02/2019	1.048,88	1.013,81	1.013,81	1.048,88	71.065.114	1.013,81	13.265	852
05/02/2019	1.013,81	978,74	978,74	1.013,81	68.689.114	978,74	669	851
04/02/2019	1.021,60	978,74	1.021,60	978,74	66.313.114	1.021,60	383	851
01/02/2019	1.107,33	1.021,60	1.107,33	1.021,60	69.217.114	1.107,33	711	851
31/01/2019	1.107,33	1.013,81	1.013,81	1.107,33	75.025.114	1.013,81	48.470	852
30/01/2019	1.025,17	966,73	966,73	1.013,81	68.689.114	966,73	24.662	852
29/01/2019	1.005,69	966,73	1.005,69	966,73	65.498.997	1.005,69	2.738	852
28/01/2019	1.005,69	1.005,69	1.005,69	1.005,69	68.138.997	1.005,69	480	839
25/01/2019	1.009,59	1.005,69	1.009,59	1.005,69	68.138.997	1.009,59	5.452	849
24/01/2019	1.009,59	1.009,59	1.009,59	1.009,59	68.402.997	1.009,59	4.520	849
23/01/2019	1.009,59	1.009,59	1.009,59	1.009,59	68.402.997	1.009,59	1.591	851
22/01/2019	1.010,16	1.009,59	1.010,16	1.009,59	68.402.997	1.010,16	1.328	851
21/01/2019	1.014,06	1.010,16	1.014,06	1.010,16	68.441.974	1.014,06	368	853
18/01/2019	1.014,06	1.014,06	1.014,06	1.014,06	68.705.974	1.014,06	171	852
17/01/2019	1.048,57	1.010,28	1.048,57	1.014,06	68.705.974	1.048,57	3.938	850
16/01/2019	1.048,57	1.048,57	1.048,57	1.048,57	71.044.072	1.048,57	1	851
15/01/2019	1.058,31	1.013,50	1.013,50	1.048,57	71.044.072	1.013,50	10.164	852
14/01/2019	1.013,50	1.009,60	1.012,29	1.013,50	68.668.072	1.012,29	3.667	852
11/01/2019	1.016,19	1.012,29	1.016,19	1.012,29	68.586.146	1.016,19	241	851
10/01/2019	1.031,77	1.012,29	1.027,88	1.016,19	68.850.146	1.027,88	5.838	833
09/01/2019	1.031,77	1.027,88	1.031,77	1.027,88	69.642.146	1.031,77	244	841
08/01/2019	1.070,74	1.027,88	1.070,74	1.031,77	69.906.146	1.070,74	1.218	851
07/01/2019	1.070,74	1.051,26	1.051,26	1.070,74	72.546.146	1.051,26	27.548	852
04/01/2019	1.051,26	1.051,26	1.051,26	1.051,26	71.226.146	1.051,26	1.175	851
03/01/2019	1.070,74	1.051,26	1.070,74	1.051,26	71.226.146	1.070,74	388	851
02/01/2019	1.070,74	1.070,74	1.070,74	1.070,74	72.546.146	1.070,74	0	851
31/12/2018	1.070,74	1.070,74	1.070,74	1.070,74	72.546.146	1.070,74	2.550	601
28/12/2018	1.081,63	1.028,70	1.057,93	1.070,74	72.546.146	1.057,93	11.044	850
27/12/2018	1.057,93	1.048,19	1.048,19	1.057,93	71.678.061	1.048,19	3.981	823
21/12/2018	1.048,19	1.048,19	1.048,19	1.048,19	71.018.061	1.048,19	0	853
20/12/2018	1.088,69	1.048,19	1.059,46	1.048,19	71.018.061	1.059,46	19.494	849
19/12/2018	1.069,20	1.022,45	1.022,45	1.059,46	71.782.104	1.022,45	14.229	853
18/12/2018	1.026,34	1.022,06	1.022,06	1.022,45	69.274.104	1.022,06	2.096	853
17/12/2018	1.025,96	1.022,06	1.025,96	1.022,06	69.248.093	1.025,96	3.560	853
14/12/2018	1.025,96	1.025,57	1.025,57	1.025,96	69.512.093	1.025,57	2.127	853
13/12/2018	1.025,57	1.025,57	1.025,57	1.025,57	69.486.082	1.025,57	225	853
12/12/2018	1.028,32	1.024,87	1.028,32	1.025,57	69.486.082	1.028,32	4.393	853
11/12/2018	1.030,30	1.026,40	1.030,30	1.028,32	69.672.156	1.030,30	7.742	851
10/12/2018	1.045,88	1.028,38	1.045,88	1.030,30	69.806.103	1.045,88	3.306	850
07/12/2018	1.059,52	1.022,50	1.027,11	1.045,88	70.862.103	1.027,11	3.903	851
06/12/2018	1.030,95	1.027,11	1.030,95	1.027,11	69.590.125	1.030,95	1.203	850
05/12/2018	1.030,95	1.030,95	1.030,95	1.030,95	69.850.231	1.030,95	507	853
04/12/2018	1.030,95	1.022,58	1.022,58	1.030,95	69.850.231	1.022,58	1.552	853
03/12/2018	1.063,49	1.022,58	1.063,49	1.022,58	69.283.254	1.063,49	1.150	850
30/11/2018	1.063,49	1.020,74	1.020,74	1.063,49	72.461.802	1.020,74	35.553	850
29/11/2018	1.032,36	1.014,91	1.018,79	1.020,74	69.548.440	1.018,79	13.583	852
28/11/2018	1.038,16	1.018,79	1.038,16	1.018,79	69.415.600	1.038,16	145	853
27/11/2018	1.042,03	1.005,09	1.005,09	1.038,16	70.735.600	1.005,09	14.033	852
26/11/2018	1.029,16	1.001,21	1.029,16	1.005,09	68.482.238	1.029,16	4.625	853
23/11/2018	1.029,16	1.005,50	1.005,50	1.029,16	70.122.783	1.005,50	12.014	824
22/11/2018	1.005,50	1.001,63	1.001,63	1.005,50	68.510.510	1.001,63	281	850
21/11/2018	1.005,50	1.001,63	1.005,50	1.001,63	68.246.510	1.005,50	3.659	850
20/11/2018	1.006,21	998,46	998,46	1.005,50	68.510.510	998,46	1.473	850
19/11/2018	1.010,08	998,46	1.002,33	998,46	68.030.532	1.002,33	6.530	852
16/11/2018	1.002,75	1.002,33	1.002,75	1.002,33	68.294.532	1.002,75	1.471	852
15/11/2018	1.033,74	1.002,75	1.033,74	1.002,75	68.322.805	1.033,74	369	852
14/11/2018	1.033,74	998,87	1.033,74	1.033,74	70.434.805	1.033,74	13.939	852
13/11/2018	1.033,74	998,87	998,87	1.033,74	70.434.805	998,87	10.108	852
12/11/2018	999,70	998,87	999,70	998,87	0	999,70	2.103	849
09/11/2018	999,70	995,83	995,83	999,70	68.115.350	995,83	862	853
08/11/2018	995,83	995,83	995,83	995,83	67.851.350	995,83	0	853
07/11/2018	1.030,70	995,83	1.030,70	995,83	67.851.350	1.030,70	389	853
06/11/2018	1.030,70	995,83	995,83	1.030,70	70.227.350	995,83	1.945	852
05/11/2018	995,83	991,95	991,95	995,83	67.851.350	991,95	2.101	853
02/11/2018	1.030,70	991,95	1.030,70	991,95	67.587.350	1.030,70	1.204	852
01/11/2018	1.053,39	1.030,28	1.053,39	1.030,70	70.227.350	1.053,39	17.314	849
31/10/2018	1.054,64	992,37	1.031,11	1.053,39	71.773.529	1.031,11	90.704	853
30/10/2018	1.031,94	983,79	991,95	1.031,11	70.255.622	991,95	17.541	853
29/10/2018	991,95	972,58	972,58	991,95	67.587.350	972,58	10.305	852
26/10/2018	972,58	972,58	972,58	972,58	66.267.350	972,58	0	852
25/10/2018	976,45	972,58	976,45	972,58	66.267.350	976,45	2.087	851
24/10/2018	992,37	972,58	992,37	976,45	66.531.350	992,37	3.719	853
23/10/2018	992,37	992,37	992,37	992,37	67.615.622	992,37	0	850
22/10/2018	992,37	973,00	973,00	992,37	67.615.622	973,00	3.585	853
19/10/2018	973,00	973,00	973,00	973,00	66.295.622	973,00	0	852
18/10/2018	974,84	970,96	970,96	973,00	66.295.622	970,96	1.129	853
17/10/2018	978,71	970,96	978,71	970,96	66.157.217	978,71	2.307	850
16/10/2018	978,71	978,71	978,71	978,71	66.685.217	978,71	0	852
15/10/2018	978,71	974,13	974,13	978,71	66.685.217	974,13	857	852
12/10/2018	996,83	974,13	996,83	974,13	66.373.195	996,83	4.644	852
11/10/2018	996,83	992,95	992,95	996,83	67.919.374	992,95	94	853
10/10/2018	993,78	990,05	993,78	992,95	67.655.374	993,78	8.436	852
09/10/2018	993,78	993,78	993,78	993,78	67.711.919	993,78	394	852
08/10/2018	993,78	993,78	993,78	993,78	67.711.919	993,78	1.051	850
05/10/2018	993,78	993,78	993,78	993,78	67.711.919	993,78	0	853
04/10/2018	993,78	993,78	993,78	993,78	67.711.919	993,78	758	851
03/10/2018	1.013,15	993,78	1.013,15	993,78	67.711.919	1.013,15	41.214	851
02/10/2018	1.043,53	993,16	1.043,53	1.013,15	69.031.919	1.043,53	717	850
28/09/2018	1.043,53	983,34	1.010,46	1.043,53	71.101.558	1.010,46	25.981	853
27/09/2018	1.010,46	988,18	988,18	1.010,46	68.848.195	988,18	3.969	853
26/09/2018	988,18	988,18	988,18	988,18	67.330.288	988,18	323	851
25/09/2018	988,18	979,93	979,93	988,18	67.330.288	979,93	1.169	853
24/09/2018	987,68	979,93	987,68	979,93	66.768.399	987,68	41	852
21/09/2018	1.019,38	987,68	1.019,38	987,68	67.296.399	1.019,38	1.588	851
20/09/2018	1.019,38	988,39	988,39	1.019,38	69.456.421	988,39	1.458	852
19/09/2018	991,38	983,63	983,63	988,39	67.344.421	983,63	3.860	851
18/09/2018	983,63	983,63	983,63	983,63	67.020.351	983,63	517	852
17/09/2018	1.026,25	983,63	1.026,25	983,63	67.020.351	1.026,25	664	853
14/09/2018	1.026,53	1.022,38	1.026,53	1.026,25	69.924.351	1.026,53	6.904	852
13/09/2018	1.026,53	987,78	987,78	1.026,53	69.943.076	987,78	668	853
12/09/2018	1.014,90	968,41	1.014,90	987,78	67.303.076	1.014,90	6.948	852
11/09/2018	1.034,28	1.014,90	1.014,90	1.014,90	69.151.076	1.014,90	2.099	852
10/09/2018	1.014,90	1.007,15	1.007,86	1.014,90	69.151.076	1.007,86	1.977	852
07/09/2018	1.007,86	1.007,86	1.007,86	1.007,86	68.671.098	1.007,86	482	853
06/09/2018	1.007,86	1.007,86	1.007,86	1.007,86	68.671.098	1.007,86	0	853
05/09/2018	1.011,73	1.007,86	1.011,73	1.007,86	68.671.098	1.011,73	868	852
04/09/2018	1.015,61	1.000,11	1.000,11	1.011,73	68.935.098	1.000,11	1.033	851
03/09/2018	1.042,73	1.000,11	1.042,73	1.000,11	68.143.098	1.042,73	2.297	852
31/08/2018	1.042,73	1.015,61	1.031,66	1.042,73	71.047.098	1.031,66	19.671	853
30/08/2018	1.031,66	992,92	992,92	1.031,66	70.292.918	992,92	1.080	852
29/08/2018	992,92	992,92	992,92	992,92	67.652.918	992,92	0	852
28/08/2018	992,92	992,92	992,92	992,92	67.652.918	992,92	940	854
27/08/2018	993,33	992,92	993,33	992,92	67.652.918	993,33	3.499	854
24/08/2018	993,33	973,96	973,96	993,33	67.681.191	973,96	212	852
23/08/2018	973,96	973,96	973,96	973,96	66.361.191	973,96	0	852
22/08/2018	994,16	973,96	994,16	973,96	66.361.191	994,16	763	853
21/08/2018	994,16	994,16	994,16	994,16	67.737.736	994,16	447	851
20/08/2018	1.001,91	994,16	1.000,66	994,16	67.737.736	1.000,66	11.013	853
17/08/2018	1.000,66	1.000,66	1.000,66	1.000,66	68.180.918	1.000,66	0	853
16/08/2018	1.000,66	992,92	992,92	1.000,66	68.180.918	992,92	368	853
14/08/2018	992,92	992,92	992,92	992,92	67.652.918	992,92	124	854
13/08/2018	1.012,29	992,92	1.012,29	992,92	67.652.918	1.012,29	2.783	853
10/08/2018	1.012,29	1.012,29	1.012,29	1.012,29	68.972.918	1.012,29	1.746	853
09/08/2018	1.035,95	1.012,29	1.035,95	1.012,29	68.972.918	1.035,95	13.690	853
08/08/2018	1.039,15	1.035,95	1.039,15	1.035,95	70.585.191	1.039,15	896	965
07/08/2018	1.039,15	1.039,15	1.039,15	1.039,15	70.802.847	1.039,15	0	854
06/08/2018	1.039,15	1.015,90	1.015,90	1.039,15	70.802.847	1.015,90	153	853
03/08/2018	1.015,90	1.015,90	1.015,90	1.015,90	69.218.847	1.015,90	126	854
02/08/2018	1.015,90	1.015,90	1.015,90	1.015,90	69.822.527	1.015,90	1.032	852
01/08/2018	1.015,90	1.015,90	1.015,90	1.015,90	69.822.527	1.015,90	0	853
31/07/2018	1.018,28	1.014,44	1.014,44	1.015,90	69.822.527	1.014,44	16.315	852
30/07/2018	1.034,61	1.011,56	1.034,61	1.014,44	69.722.343	1.034,61	12.529	852
27/07/2018	1.046,13	1.034,61	1.046,13	1.034,61	71.108.436	1.046,13	738	853
26/07/2018	1.046,13	1.019,24	1.019,24	1.046,13	71.900.436	1.019,24	3.722	853
25/07/2018	1.019,24	1.007,72	1.015,40	1.019,24	70.052.436	1.015,40	1.396	852
24/07/2018	1.046,13	1.015,40	1.046,13	1.015,40	69.788.436	1.046,13	9.685	854
23/07/2018	1.049,97	1.034,61	1.049,97	1.046,13	71.900.436	1.049,97	4.930	852
20/07/2018	1.049,97	1.048,27	1.048,27	1.049,97	72.164.436	1.048,27	204	853
19/07/2018	1.050,37	1.044,78	1.050,37	1.048,27	72.047.505	1.050,37	15	853
18/07/2018	1.050,37	1.038,84	1.038,84	1.050,37	72.191.571	1.038,84	14.846	852
17/07/2018	1.041,29	1.016,87	1.016,87	1.038,84	71.399.571	1.016,87	24.263	854
16/07/2018	1.016,87	1.013,03	1.013,03	1.016,87	69.889.162	1.013,03	14.400	854
13/07/2018	1.013,03	1.009,19	1.009,19	1.013,03	69.625.162	1.009,19	1.261	852
12/07/2018	1.012,68	1.004,99	1.012,68	1.009,19	69.361.162	1.016,87	1.312	853
11/07/2018	1.016,87	1.009,19	1.009,19	1.016,87	69.889.162	1.009,19	2.519	851
10/07/2018	1.009,19	992,77	1.007,79	1.009,19	69.361.162	1.007,79	10.644	853
09/07/2018	1.007,79	1.007,79	1.007,79	1.007,79	69.265.118	1.007,79	121	854
06/07/2018	1.032,58	1.004,99	1.032,58	1.007,79	69.265.118	1.032,58	1.133	852
05/07/2018	1.036,42	1.032,58	1.036,42	1.032,58	70.969.052	1.036,42	4.900	853
04/07/2018	1.044,10	1.036,42	1.036,42	1.036,42	71.233.052	1.036,42	19.639	854
03/07/2018	1.036,42	1.012,81	1.028,17	1.036,42	71.233.052	1.028,17	16.453	854
02/07/2018	1.028,99	1.028,17	1.028,99	1.028,17	70.666.075	1.028,99	122.931	853
29/06/2018	1.028,99	991,13	993,60	1.028,99	70.722.620	993,60	94.918	854
28/06/2018	1.032,01	993,60	1.032,01	993,60	68.290.075	1.032,01	1.529	853
27/06/2018	1.043,54	1.028,17	1.028,17	1.032,01	70.930.075	1.028,17	2.938	854
26/06/2018	1.050,52	969,86	969,86	1.028,17	70.666.075	969,86	50.107	823
25/06/2018	969,86	969,86	969,86	969,86	66.658.053	969,86	0	826
22/06/2018	969,86	969,03	969,03	969,86	66.658.053	969,03	785	854
21/06/2018	969,03	969,03	969,03	969,03	66.601.508	969,03	0	854
20/06/2018	969,03	969,03	969,03	969,03	66.601.508	969,03	0	854
19/06/2018	969,03	966,28	966,28	969,03	66.601.508	966,28	77.896	852
18/06/2018	966,28	966,28	966,28	966,28	66.412.123	966,28	4.596	853
15/06/2018	973,96	931,71	954,75	966,28	66.412.123	954,75	1.698	851
14/06/2018	966,28	888,22	903,59	954,75	65.620.123	903,59	15.026	852
13/06/2018	930,47	892,06	930,47	903,59	62.103.306	930,47	592	853
12/06/2018	934,34	930,47	934,34	930,47	63.547.636	934,34	2.268	852
11/06/2018	934,34	934,34	934,34	934,34	63.811.636	934,34	0	851
08/06/2018	934,34	934,34	934,34	934,34	63.811.636	934,34	0	851
07/06/2018	938,20	934,34	938,20	934,34	63.811.636	938,20	1.057	851
06/06/2018	938,20	934,05	934,05	938,20	64.075.636	934,05	115	852
05/06/2018	934,05	934,05	934,05	934,05	63.792.147	934,05	5.680	853
04/06/2018	935,42	933,35	935,42	934,05	63.792.147	935,42	3.844	853
01/06/2018	992,44	934,45	992,44	935,42	63.885.488	992,44	7.770	852
31/05/2018	992,44	916,09	950,88	992,44	67.779.395	950,88	28.097	853
30/05/2018	950,88	900,22	950,47	950,88	64.941.488	950,47	14.434	852
29/05/2018	950,47	891,57	922,76	950,47	64.364.415	922,76	2.715	853
25/05/2018	922,76	901,95	901,95	922,76	74.696.143	901,95	25.983	854
24/05/2018	905,90	893,34	893,34	901,95	73.011.325	893,34	16.184	852
23/05/2018	893,34	893,34	893,34	893,34	72.314.780	893,34	218	852
22/05/2018	928,92	885,44	928,92	893,34	72.314.780	928,92	725	853
21/05/2018	928,92	881,48	881,48	928,92	75.194.780	881,48	11.434	854
18/05/2018	966,25	877,53	966,25	881,48	71.354.780	966,25	9.029	851
17/05/2018	966,25	966,25	966,25	966,25	82.663.784	966,25	0	852
16/05/2018	966,25	966,25	966,25	966,25	82.663.784	966,25	0	853
15/05/2018	966,25	913,55	913,55	966,25	82.663.784	913,55	3.376	853
14/05/2018	913,55	913,55	913,55	913,55	78.155.511	913,55	683	852
11/05/2018	927,88	909,28	927,88	913,55	78.572.544	927,88	914	851
10/05/2018	946,48	927,88	946,48	927,88	79.805.002	946,48	821	852
09/05/2018	966,07	932,59	932,59	946,48	81.405.002	932,59	6.530	853
08/05/2018	966,07	932,59	947,47	932,59	80.209.820	947,47	4.978	852
07/05/2018	954,91	947,47	954,91	947,47	81.489.820	954,91	3.696	853
04/05/2018	966,07	947,47	947,47	954,91	82.129.820	947,47	872	853
03/05/2018	954,91	947,47	954,91	947,47	81.489.820	954,91	3.835	852
02/05/2018	984,67	947,47	984,67	954,91	82.129.820	984,67	8.320	854
30/04/2018	984,67	947,47	947,47	984,67	84.689.820	947,47	478	853
27/04/2018	954,91	947,47	951,19	947,47	81.489.820	951,19	1.810	853
26/04/2018	967,52	951,19	967,52	951,19	81.809.820	967,52	12.532	818
25/04/2018	967,52	948,91	967,52	967,52	83.214.136	967,52	15.213	852
24/04/2018	971,24	967,52	971,24	967,52	83.214.136	971,24	525	853
23/04/2018	984,80	969,92	984,80	971,24	83.534.136	984,80	36.578	851
20/04/2018	984,80	984,80	984,80	984,80	84.701.047	984,80	51	853
19/04/2018	984,80	969,92	969,92	984,80	84.701.047	969,92	847	853
18/04/2018	969,92	967,07	967,07	969,92	83.421.047	967,07	1.459	853
17/04/2018	1.000,55	963,35	1.000,55	967,07	83.175.502	1.000,55	5.418	853
16/04/2018	1.000,55	963,35	964,33	1.000,55	86.055.502	964,33	4.563	852
13/04/2018	964,33	964,33	964,33	964,33	82.940.319	964,33	0	851
12/04/2018	982,94	964,33	982,94	964,33	82.940.319	982,94	640	850
11/04/2018	982,94	982,94	982,94	982,94	84.540.319	982,94	0	852
05/04/2018	982,94	979,22	979,22	982,94	84.540.319	979,22	329	853
04/04/2018	979,22	975,06	975,06	979,22	84.220.319	975,06	3.889	852
03/04/2018	983,59	971,34	976,15	975,06	83.862.944	976,15	10.829	823
29/03/2018	1.009,64	976,15	1.009,64	976,15	83.956.864	1.009,64	11.298	853
28/03/2018	1.009,64	1.002,20	1.009,64	1.009,64	86.836.864	1.009,64	9.686	852
27/03/2018	1.013,36	979,87	994,75	1.009,64	86.836.864	994,75	14.351	853
26/03/2018	1.020,80	987,31	987,31	994,75	85.556.864	987,31	13.839	852
23/03/2018	1.005,92	987,31	987,31	987,31	84.916.864	987,31	39.401	853
22/03/2018	1.002,39	987,31	1.002,39	987,31	84.916.864	1.002,39	2.793	854
21/03/2018	1.013,12	975,91	975,91	1.002,39	86.213.809	975,91	7.761	853
20/03/2018	1.002,51	968,47	1.002,51	975,91	83.936.434	1.002,51	18.776	854
19/03/2018	1.040,05	983,91	1.040,05	1.002,51	86.224.112	1.040,05	2.914	852
16/03/2018	1.040,48	1.002,84	1.040,48	1.040,05	89.452.384	1.040,48	8.872	853
15/03/2018	1.040,48	952,53	952,97	1.040,48	89.489.759	982,73	95.122	851
14/03/2018	982,73	971,14	971,14	982,73	84.522.928	971,14	7.268	853
13/03/2018	988,62	933,68	943,98	971,14	83.525.553	943,98	29.157	852
12/03/2018	947,70	925,17	943,77	943,98	81.189.509	943,77	18.137	853
09/03/2018	943,77	925,17	943,77	943,77	81.171.622	943,77	34.957	852
08/03/2018	943,77	917,72	928,45	943,77	81.171.622	928,45	11.587	852
07/03/2018	944,35	916,30	944,35	928,45	79.854.247	944,35	22.726	851
06/03/2018	944,35	903,42	941,06	944,35	81.221.246	941,06	23.120	852
05/03/2018	944,78	896,41	896,41	941,06	80.938.621	896,41	17.433	852
02/03/2018	917,20	896,41	917,20	896,41	82.776.180	917,20	17.686	852
01/03/2018	927,60	899,88	917,61	917,20	84.696.180	917,61	24.984	851
28/02/2018	944,93	892,95	906,81	917,61	84.733.555	906,81	11.488	851
27/02/2018	914,94	899,88	910,44	906,81	83.736.180	911,48	13.719	853
26/02/2018	946,27	911,48	911,61	911,48	84.167.216	942,80	9.296	853
23/02/2018	945,86	924,85	928,01	942,80	87.059.809	928,01	25.121	851
22/02/2018	959,19	903,75	917,61	928,01	85.693.555	917,61	36.578	851
21/02/2018	917,61	899,88	913,74	917,61	84.733.555	913,74	3.737	853
20/02/2018	924,14	913,74	924,14	913,74	84.376.180	924,14	432	852
16/02/2018	924,14	895,26	909,12	924,14	85.336.180	909,12	3.111	852
15/02/2018	945,20	909,12	945,20	909,12	83.949.693	945,20	8.123	851
14/02/2018	945,72	944,50	944,92	945,20	87.280.988	944,92	3.754	853
13/02/2018	947,99	911,08	911,08	944,92	87.255.861	911,08	27.046	853
12/02/2018	911,48	911,08	911,08	911,08	84.130.612	911,08	18.881	852
09/02/2018	938,80	896,89	928,63	911,08	84.130.612	928,63	10.245	851
08/02/2018	935,56	893,05	924,24	928,63	85.750.843	924,24	19.268	852
07/02/2018	927,71	875,73	875,73	924,24	85.346.026	903,45	45.032	851
06/02/2018	908,07	872,26	908,07	903,45	83.426.026	908,07	22.729	853
05/02/2018	908,07	903,39	904,00	908,07	83.852.538	904,00	34.478	852
02/02/2018	904,00	865,63	876,02	904,00	83.476.958	876,02	20.697	853
01/02/2018	907,76	873,10	907,76	876,02	80.893.320	907,76	4.734	852
31/01/2018	907,76	879,65	893,51	907,76	83.823.839	893,51	16.156	853
30/01/2018	908,24	873,44	907,84	893,51	0	907,84	19.275	852
29/01/2018	907,84	855,45	860,19	907,84	83.831.289	860,19	31.612	853
26/01/2018	860,19	854,62	854,62	860,19	79.431.295	854,62	5.665	851
25/01/2018	868,48	851,15	868,48	854,62	78.916.690	868,48	4.266	853
24/01/2018	868,48	854,62	868,48	868,48	80.196.690	868,48	906	852
23/01/2018	885,81	854,62	854,81	868,48	80.196.690	854,81	10.599	913
22/01/2018	872,14	854,81	872,14	854,81	78.935.007	872,14	457	853
19/01/2018	882,54	850,96	854,43	872,14	80.535.007	854,43	12.742	852
18/01/2018	854,43	850,96	854,43	854,43	78.899.073	854,43	1.951	851
17/01/2018	855,59	851,74	851,74	854,43	78.899.073	851,74	2.516	853
16/01/2018	852,13	841,34	852,13	851,74	78.650.941	869,45	6.743	852
15/01/2018	887,00	840,79	855,04	869,45	80.286.875	855,04	26.703	852
12/01/2018	863,10	849,24	861,93	855,04	78.955.613	861,93	5.134	850
11/01/2018	888,52	861,93	888,52	861,93	79.592.207	888,52	9.187	850
10/01/2018	895,46	844,69	882,81	888,52	82.047.811	882,81	13.211	852
09/01/2018	882,81	827,36	827,36	882,81	81.519.936	827,36	13.973	853
08/01/2018	865,48	820,43	865,48	827,36	76.399.936	865,48	2.329	850
05/01/2018	870,50	846,25	846,25	865,48	0	846,25	2.043	851
04/01/2018	846,25	846,25	846,25	846,25	78.143.672	846,25	11	854
03/01/2018	846,25	846,25	846,25	846,25	78.143.672	846,25	0	851
02/01/2018	887,83	846,25	887,83	846,25	78.143.672	887,83	1.699	852
29/12/2017	917,29	887,83	914,72	887,83	81.983.672	914,72	2.887	853
28/12/2017	916,84	841,94	916,84	914,72	0	916,84	18.841	852
27/12/2017	920,30	838,01	865,73	916,84	84.662.432	865,73	49.852	0
22/12/2017	865,73	834,54	835,15	865,73	79.942.921	835,15	6.325	0
21/12/2017	835,15	835,15	835,15	835,15	77.119.466	835,15	259	0
20/12/2017	836,24	833,60	833,60	835,15	77.119.466	833,60	1.726	0
19/12/2017	874,78	832,33	874,39	833,60	76.976.417	874,39	21.330	0
18/12/2017	874,39	832,81	837,89	874,39	80.742.921	837,89	4.649	0
15/12/2017	884,68	837,89	877,01	837,89	77.372.421	877,01	4.305	0
14/12/2017	877,01	811,16	811,16	877,01	80.984.233	811,97	667	0
13/12/2017	812,99	811,97	812,99	811,97	74.978.983	812,99	717	0
12/12/2017	844,17	776,60	840,71	812,99	0	840,71	5.089	0
11/12/2017	913,48	838,98	913,48	840,71	0	913,48	2.922	0
08/12/2017	913,48	913,48	913,48	913,48	84.352.421	913,48	540	0
07/12/2017	913,98	913,48	913,98	913,48	84.352.421	913,98	601	0
06/12/2017	917,45	812,10	867,55	913,98	84.398.481	867,55	60.653	0
05/12/2017	867,55	811,70	811,98	867,55	80.110.826	811,98	7.007	0
04/12/2017	814,00	811,98	814,00	811,98	74.979.770	814,00	253	0
01/12/2017	849,08	814,00	849,08	814,00	75.166.379	849,08	5.460	0
30/11/2017	849,08	834,91	841,84	849,08	78.405.859	841,84	25.509	0
29/11/2017	843,57	817,58	833,95	841,84	77.736.876	833,95	12.585	0
28/11/2017	836,25	818,34	818,91	833,95	76.953.241	818,91	7.323	0
27/11/2017	819,55	818,91	819,55	818,91	75.565.881	819,55	4.710	0
24/11/2017	838,11	819,55	838,11	819,55	75.625.101	838,11	13.691	0
23/11/2017	838,11	837,33	837,33	838,11	77.337.226	837,33	2.206	0
22/11/2017	839,64	837,33	839,64	837,33	77.265.359	839,64	3.454	0
21/11/2017	839,64	822,30	839,64	839,64	77.478.589	839,64	813	0
20/11/2017	839,64	825,77	832,01	839,64	77.478.589	832,01	277	0
17/11/2017	832,01	832,01	832,01	832,01	76.774.633	832,01	0	0
16/11/2017	832,01	825,77	825,77	832,01	76.774.633	825,77	9.380	0
15/11/2017	825,97	822,86	822,86	825,77	76.198.589	822,86	3.313	0
14/11/2017	822,86	822,86	822,86	822,86	75.929.805	822,86	2.700	0
13/11/2017	824,83	821,12	823,10	822,86	75.929.805	823,10	7.269	0
10/11/2017	824,11	823,10	824,11	823,10	75.951.898	824,11	8.215	0
09/11/2017	824,11	823,20	823,20	824,11	76.045.818	823,20	11.232	0
08/11/2017	823,20	822,89	822,89	823,20	75.961.483	822,89	408	0
07/11/2017	855,84	819,78	854,46	822,89	75.933.210	854,46	7.144	0
06/11/2017	854,46	854,05	854,05	854,46	78.845.739	854,05	6.515	0
03/11/2017	854,05	826,31	853,85	854,05	78.808.364	853,85	3.515	0
02/11/2017	853,85	852,12	852,41	853,85	78.789.676	852,41	3.659	0
01/11/2017	853,03	852,41	853,03	852,41	78.657.151	853,03	4.097	0
31/10/2017	853,03	799,27	799,27	853,03	78.713.695	799,27	32.256	0
30/10/2017	820,49	799,27	811,98	799,27	73.753.695	811,98	8.620	0
27/10/2017	819,14	811,20	819,14	811,98	74.926.344	819,14	2.529	0
26/10/2017	846,17	818,53	846,17	819,14	75.586.472	846,17	16.306	0
25/10/2017	846,17	845,56	845,56	846,17	78.081.357	845,56	33.616	0
24/10/2017	845,76	819,55	845,56	845,56	78.024.812	845,56	20.045	0
23/10/2017	850,25	807,72	847,60	845,56	78.024.812	847,60	11.530	0
20/10/2017	852,16	813,24	825,68	847,60	78.212.833	825,68	15.014	0
19/10/2017	848,95	820,08	820,08	825,68	76.190.410	820,08	16.697	0
18/10/2017	820,08	818,14	818,14	820,08	75.673.877	818,14	7.364	0
17/10/2017	819,26	818,14	819,05	818,14	75.494.207	819,05	4.401	0
16/10/2017	819,05	801,41	801,41	819,05	75.578.930	801,41	21.492	0
13/10/2017	818,75	801,41	817,74	801,41	73.950.658	817,74	3.289	0
12/10/2017	817,74	767,45	817,74	817,74	75.457.220	817,74	2.832	0
11/10/2017	817,74	803,56	815,81	817,74	75.457.220	815,81	18.874	0
10/10/2017	816,21	803,77	803,77	815,81	75.279.447	803,77	4.653	0
09/10/2017	806,30	803,34	803,34	803,77	74.168.549	803,34	3.127	0
06/10/2017	803,34	803,34	803,34	803,34	74.129.295	803,34	1.100	0
05/10/2017	817,22	803,34	804,67	803,34	74.129.295	804,67	15.054	0
04/10/2017	804,88	801,23	801,23	804,67	74.251.821	801,23	22.105	0
03/10/2017	801,43	794,73	794,73	801,23	73.934.132	794,73	10.772	0
02/10/2017	834,61	791,27	834,61	794,73	73.334.737	834,61	880	0
29/09/2017	834,61	806,91	806,91	834,61	77.014.737	806,91	16.879	0
28/09/2017	810,30	793,49	801,63	806,91	74.458.142	801,63	22.269	0
27/09/2017	801,63	801,63	801,63	801,63	73.971.512	801,63	3.759	0
26/09/2017	801,63	801,63	801,63	801,63	73.971.512	801,63	0	0
25/09/2017	801,63	796,96	796,96	801,63	73.971.512	796,96	1.360	0
22/09/2017	796,96	796,96	796,96	796,96	73.540.305	796,96	0	0
21/09/2017	798,29	796,56	798,29	796,96	73.540.305	798,29	2.252	0
20/09/2017	799,85	798,29	799,85	798,29	73.662.930	799,85	620	0
19/09/2017	815,45	799,85	815,45	799,85	73.806.666	815,45	4.259	0
18/09/2017	842,24	815,45	842,24	815,45	75.246.666	842,24	9.684	0
15/09/2017	859,58	816,23	859,58	842,24	77.718.534	859,58	418	0
14/09/2017	859,58	819,70	837,25	859,58	79.318.534	837,25	498	0
13/09/2017	837,25	828,58	837,25	837,25	77.257.803	837,25	5.891	0
12/09/2017	838,29	805,14	834,61	837,25	77.257.803	834,61	15.704	0
11/09/2017	836,35	817,27	825,94	834,61	77.014.578	825,94	21.614	0
08/09/2017	825,94	824,21	824,21	825,94	76.214.578	824,21	390	0
07/09/2017	836,35	824,21	836,35	824,21	76.054.578	836,35	13.261	0
06/09/2017	836,35	803,40	804,14	836,35	77.174.578	804,14	6.545	0
05/09/2017	805,88	804,14	805,88	804,14	74.203.041	805,88	1.140	0
04/09/2017	830,15	805,88	830,15	805,88	74.363.090	830,15	100	0
01/09/2017	830,36	830,15	830,36	830,15	76.603.090	830,36	3.415	0
31/08/2017	830,36	797,92	818,22	830,36	76.621.778	818,22	4.084	0
30/08/2017	818,22	818,22	818,22	818,22	75.501.778	818,22	3.964	0
29/08/2017	823,28	818,22	823,28	818,22	75.501.778	823,28	2.178	0
28/08/2017	823,28	823,28	823,28	823,28	75.968.919	823,28	190	0
25/08/2017	823,28	804,21	823,28	823,28	75.968.919	823,28	8.793	0
24/08/2017	823,28	823,28	823,28	823,28	75.968.919	823,28	95	0
23/08/2017	823,28	803,17	822,24	823,28	75.968.919	822,24	178	0
22/08/2017	828,34	806,63	828,34	822,24	75.872.875	828,34	9.258	0
21/08/2017	830,38	828,34	830,38	828,34	76.435.813	830,38	12.441	0
18/08/2017	831,61	805,60	814,27	830,38	76.624.086	814,27	4.852	0
17/08/2017	814,27	814,27	814,27	814,27	75.137.175	814,27	1.624	0
16/08/2017	814,27	805,60	805,60	814,27	75.137.175	805,60	8.253	0
14/08/2017	805,60	802,24	802,24	805,60	74.337.175	802,24	3.509	0
11/08/2017	803,77	802,24	803,77	802,24	74.027.625	803,77	2.009	0
10/08/2017	824,06	803,77	822,84	803,77	74.168.987	822,84	608	0
09/08/2017	824,06	822,84	824,06	822,84	75.928.023	824,06	39	0
08/08/2017	824,06	824,06	824,06	824,06	76.041.113	824,06	970	0
07/08/2017	825,68	824,06	825,68	824,06	76.041.113	825,68	151	0
04/08/2017	830,89	805,46	805,46	825,68	76.190.613	805,46	35.914	0
03/08/2017	805,46	803,73	803,73	805,46	74.324.417	803,73	848	0
02/08/2017	832,25	803,73	832,25	803,73	74.164.417	832,25	2.000	0
01/08/2017	832,25	804,50	804,50	832,25	76.796.285	830,51	199	0
31/07/2017	830,51	814,91	814,91	830,51	76.636.285	814,91	50.512	0
28/07/2017	814,91	814,91	814,91	814,91	75.196.285	814,91	0	0
27/07/2017	814,91	807,97	807,97	814,91	75.196.285	807,97	6.059	0
26/07/2017	811,39	807,97	811,25	807,97	74.556.285	811,25	868	0
25/07/2017	811,25	800,85	800,85	811,25	74.858.665	800,85	4.058	0
24/07/2017	800,85	793,91	800,85	800,85	73.898.665	800,85	4.302	0
21/07/2017	801,15	800,85	801,15	800,85	73.898.665	801,15	943	0
20/07/2017	820,23	795,95	820,23	801,15	73.926.938	820,23	3.302	0
19/07/2017	820,23	787,49	787,49	820,23	75.686.938	787,49	7.608	0
18/07/2017	821,28	786,35	821,28	787,49	72.665.973	821,28	9.477	0
17/07/2017	827,94	777,65	815,80	821,28	75.784.003	815,80	31.562	0
14/07/2017	815,80	773,57	773,57	815,80	75.278.610	773,57	71.563	0
13/07/2017	774,08	773,57	774,08	773,57	71.382.065	774,08	1.437	0
12/07/2017	784,49	774,08	783,71	774,08	71.429.025	783,71	1.451	0
11/07/2017	783,71	783,71	783,71	783,71	72.317.157	783,71	0	0
10/07/2017	826,47	783,71	826,47	783,71	72.317.157	826,47	6.600	0
07/07/2017	826,47	826,47	826,47	826,47	76.262.836	826,47	0	0
06/07/2017	826,47	826,47	826,47	826,47	76.262.836	826,39	275	0
05/07/2017	827,40	826,39	827,40	826,39	76.255.967	827,40	1.817	0
04/07/2017	828,21	827,40	828,21	827,40	76.349.405	828,21	300	0
03/07/2017	828,21	828,21	828,21	828,21	76.424.156	828,21	0	0
30/06/2017	828,21	809,14	810,88	828,21	76.424.156	810,88	15.222	0
29/06/2017	810,88	791,80	791,80	810,88	74.824.156	791,80	9	0
28/06/2017	808,10	782,09	802,90	791,80	73.064.156	802,90	13.645	0
27/06/2017	808,10	780,36	780,36	802,90	74.088.111	780,36	62.937	0
26/06/2017	780,36	775,33	775,33	780,36	72.008.111	775,33	79	0
23/06/2017	775,33	775,33	775,33	775,33	71.544.376	775,33	0	0
22/06/2017	777,07	775,33	777,07	775,33	71.544.376	777,07	684	0
21/06/2017	801,34	770,13	801,34	777,07	71.704.376	801,34	696	0
20/06/2017	801,34	801,34	801,34	801,34	73.944.376	801,34	0	0
19/06/2017	801,34	801,34	801,34	801,34	73.944.376	801,34	0	0
16/06/2017	808,88	780,53	808,88	801,34	73.944.376	808,88	14.741	0
15/06/2017	808,88	796,74	796,74	808,88	74.639.979	796,74	5.979	0
14/06/2017	797,35	780,01	797,35	796,74	73.519.979	797,35	7.973	0
13/06/2017	797,35	796,18	796,79	797,35	73.575.747	796,79	2.386	0
12/06/2017	801,58	792,91	801,58	796,79	73.524.008	801,58	20.758	0
09/06/2017	801,88	786,28	786,28	801,58	73.966.101	786,28	10.069	0
08/06/2017	786,94	786,28	786,94	786,28	72.554.373	786,94	4.739	0
07/06/2017	809,79	764,70	809,79	786,94	72.615.492	809,79	12.210	0
06/06/2017	823,35	771,33	823,35	809,79	74.723.764	823,35	7.435	0
02/06/2017	826,82	800,81	826,43	823,35	75.975.492	826,43	5.816	0
01/06/2017	826,43	826,43	826,43	826,43	76.259.558	826,43	0	0
31/05/2017	827,28	796,06	796,06	826,43	76.259.558	796,06	607	0
30/05/2017	830,74	796,06	830,74	796,06	73.457.512	830,74	1.741	0
29/05/2017	831,05	830,74	831,05	830,74	76.657.512	831,05	3.841	0
26/05/2017	833,13	831,05	833,13	831,05	76.685.784	833,13	44	0
25/05/2017	833,13	797,54	797,54	833,13	76.877.873	797,54	2.090	0
24/05/2017	797,54	797,54	797,54	797,54	73.593.538	797,54	370	0
23/05/2017	797,54	797,54	797,54	797,54	73.593.538	797,54	3.298	0
22/05/2017	802,84	779,89	802,84	797,54	73.593.538	802,84	15.655	0
19/05/2017	803,15	802,84	803,15	802,84	74.082.640	803,15	479	0
18/05/2017	844,45	778,56	844,45	803,15	74.110.913	844,45	59.398	0
17/05/2017	845,06	844,45	845,06	844,45	77.922.640	845,06	1.502	0
16/05/2017	845,06	845,06	845,06	845,06	77.978.703	845,06	1.332	0
15/05/2017	845,06	845,06	845,06	845,06	78.049.463	845,06	3.311	0
12/05/2017	845,06	787,89	843,80	845,06	78.049.463	843,80	1.901	0
11/05/2017	843,80	810,98	812,21	843,80	77.932.532	812,21	6.423	0
10/05/2017	812,21	798,35	808,74	812,21	75.015.157	808,74	2.150	0
09/05/2017	818,95	782,57	798,16	808,74	74.695.157	798,16	5.221	0
08/05/2017	819,75	795,76	795,76	798,16	73.717.451	795,76	15.513	0
05/05/2017	797,23	795,76	797,23	795,76	73.496.083	797,23	2.537	0
04/05/2017	797,47	766,29	797,47	797,23	73.631.359	797,47	144.150	0
03/05/2017	797,47	797,47	797,47	797,47	73.654.344	797,47	1.850	0
02/05/2017	814,90	793,80	814,90	797,47	73.654.344	814,90	4.988	0
28/04/2017	814,90	749,07	775,44	814,90	75.263.406	775,44	32.208	0
27/04/2017	777,17	759,85	768,51	775,44	71.619.340	768,51	67.099	0
26/04/2017	777,17	759,85	776,01	768,51	70.979.340	776,01	4.772	0
25/04/2017	776,41	744,82	775,09	776,01	71.671.538	775,09	5.850	0
24/04/2017	775,70	775,09	775,09	775,09	71.586.720	775,09	2.182	0
21/04/2017	775,09	757,76	768,16	775,09	71.586.720	768,16	135.104	0
20/04/2017	768,16	734,73	740,93	768,16	70.947.248	740,93	3.752	0
19/04/2017	768,05	725,34	764,48	740,93	68.432.124	764,48	18.359	0
13/04/2017	771,41	734,73	741,96	764,48	70.607.391	741,96	2.876	0
12/04/2017	741,96	741,96	741,96	741,96	68.527.391	741,96	0	0
11/04/2017	753,98	735,03	753,98	741,96	68.527.391	753,98	3.809	0
10/04/2017	793,82	741,85	793,82	753,98	69.636.891	793,82	8.241	0
07/04/2017	793,82	793,82	793,82	793,82	73.316.891	793,82	0	0
06/04/2017	793,82	753,98	793,82	793,82	73.316.891	793,82	303	0
05/04/2017	795,77	757,44	795,77	793,82	73.316.891	795,77	2.235	0
04/04/2017	795,77	748,64	790,22	795,77	73.496.561	790,22	257	0
03/04/2017	817,94	756,27	817,94	790,22	72.984.472	817,94	345	0
31/03/2017	817,94	774,63	778,71	817,94	75.544.472	778,71	24.042	0
30/03/2017	778,71	775,75	775,75	778,71	71.921.017	775,75	1.971	0
29/03/2017	775,75	756,08	775,14	775,75	71.647.927	775,14	11.568	0
28/03/2017	775,14	771,67	772,04	775,14	71.591.383	772,04	216	0
27/03/2017	772,04	767,73	768,43	772,04	71.305.726	768,43	6.178	0
24/03/2017	768,43	768,43	768,43	768,43	70.971.750	768,43	0	0
23/03/2017	768,85	768,43	768,85	768,43	70.971.750	768,85	58	0
22/03/2017	768,85	766,64	766,64	768,85	71.010.672	766,64	1.410	0
21/03/2017	778,77	726,80	773,06	766,64	70.806.826	773,06	693	0
20/03/2017	774,80	734,95	738,42	773,06	71.399.916	738,42	4.134	0
17/03/2017	770,05	738,42	770,05	738,42	68.199.916	770,05	2.731	0
16/03/2017	770,05	770,05	770,05	770,05	71.121.127	770,05	0	0
15/03/2017	770,05	743,45	760,77	770,05	71.121.127	760,77	943	0
14/03/2017	774,63	743,74	771,46	760,77	70.264.582	771,46	5.358	0
13/03/2017	771,46	740,27	771,46	771,46	71.251.458	771,46	6.060	0
10/03/2017	798,97	743,13	798,97	771,46	71.251.458	798,97	3.846	0
09/03/2017	798,97	741,19	750,89	798,97	73.792.288	750,89	1.209	0
08/03/2017	757,35	750,89	757,35	750,89	69.351.493	757,35	4.795	0
07/03/2017	757,35	756,58	757,19	757,35	69.948.924	757,19	1.295	0
06/03/2017	809,16	743,33	809,16	757,19	69.933.601	809,16	1.300	0
03/03/2017	809,16	809,16	809,16	809,16	74.733.601	809,16	0	0
02/03/2017	809,16	757,19	757,80	809,16	74.733.601	757,80	2.259	0
01/03/2017	806,00	740,17	805,19	757,80	69.990.146	805,19	17.923	0
28/02/2017	817,62	805,19	817,31	805,19	74.366.641	817,31	9.718	0
24/02/2017	817,31	816,50	816,50	817,31	75.486.641	816,50	885	0
23/02/2017	816,50	814,66	814,66	816,50	75.411.408	814,66	6.140	0
22/02/2017	814,66	813,85	813,85	814,66	75.241.773	813,85	5.600	0
21/02/2017	829,24	737,43	801,52	813,85	75.167.023	801,52	1.112	0
20/02/2017	802,33	798,69	801,73	801,52	74.028.385	801,73	21.183	0
17/02/2017	801,73	801,73	801,73	801,73	74.047.073	801,73	366	0
16/02/2017	832,35	721,49	779,47	801,73	74.047.073	779,47	15.014	0
15/02/2017	779,47	755,22	755,22	779,47	71.991.391	755,22	40.917	0
14/02/2017	756,95	744,82	756,95	755,22	69.751.391	756,95	876	0
13/02/2017	762,68	727,50	762,68	756,95	69.911.391	762,68	2.609	0
10/02/2017	766,60	715,23	766,60	762,68	71.258.944	766,60	1.499	0
09/02/2017	766,60	762,00	762,78	766,60	71.625.854	762,78	1.133	0
08/02/2017	768,65	712,12	768,65	762,78	71.268.862	768,65	5.082	0
07/02/2017	768,65	749,74	749,74	768,65	71.817.125	749,74	212	0
06/02/2017	775,42	749,74	774,53	749,74	70.049.926	774,53	720	0
03/02/2017	776,93	774,53	776,93	774,53	72.366.326	776,93	558	0
02/02/2017	776,93	776,93	776,93	776,93	72.590.577	776,93	0	0
01/02/2017	780,36	725,56	780,36	776,93	72.590.577	780,36	661	0
31/01/2017	780,77	683,16	724,26	780,36	72.910.577	724,26	67.116	0
30/01/2017	742,00	710,57	714,61	724,26	67.669.499	714,61	7.366	0
27/01/2017	720,43	714,61	720,43	714,61	66.767.431	720,43	399	0
26/01/2017	722,14	720,43	720,99	720,43	67.311.538	720,99	1.616	0
25/01/2017	723,12	720,99	723,12	720,99	67.364.003	723,12	47.708	0
24/01/2017	738,85	720,52	738,85	723,12	67.563.386	738,85	277	0
23/01/2017	743,99	716,59	743,99	738,85	69.032.573	743,99	218	0
20/01/2017	744,79	743,99	744,79	743,99	69.512.573	744,79	801	0
19/01/2017	745,05	726,21	745,05	744,79	69.587.324	745,05	51.208	0
18/01/2017	750,18	722,78	745,05	745,05	69.611.616	745,05	326	0
17/01/2017	747,16	718,52	745,92	745,05	69.611.616	745,92	5.225	0
16/01/2017	745,92	714,76	728,46	745,92	69.693.483	728,46	763	0
13/01/2017	757,78	720,11	745,80	728,46	68.062.260	745,80	4.020	0
12/01/2017	745,80	745,80	745,80	745,80	69.681.784	745,80	2.282	0
11/01/2017	754,36	692,29	717,98	745,80	69.681.784	717,98	6.436	0
10/01/2017	718,48	717,64	718,09	717,98	67.082.445	718,09	1.759	0
09/01/2017	757,10	712,57	729,75	718,09	67.093.346	729,75	12.851	0
05/01/2017	736,55	709,42	714,28	729,75	68.182.790	714,28	16.896	0
04/01/2017	745,18	712,74	726,01	714,28	66.737.412	726,01	4.656	0
03/01/2017	736,50	726,01	735,40	726,01	67.832.736	735,40	5.261	0
02/01/2017	797,05	734,90	797,05	735,40	68.710.234	797,59	298	0

Realtime ΓΔ	7,57 0,53% 1.436,79
Τζίρος	145.29 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6086.49	0.6051%
DAX	20232.14	1.076%
SXXP	517.45	0.3724%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05127
EUR/CHF	0.92993
USD/ZAR	18.1867
Όλες οι Ισοτιμίες

BTC/USD	98513
Χρυσός	2647.78

Αγορές

Premium Services

Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΑΓΟΡΑΣ ΕΠΕΝΔΥΤ ΕΤ ΧΑΚ

ΔΕΙΚΤΗΣ ΑΓΟΡΑΣ ΕΠΕΝΔΥΤ ΕΤ ΧΑΚ

Αγορές

Real Time

Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΑΓΟΡΑΣ ΕΠΕΝΔΥΤ ΕΤ ΧΑΚ

ΔΕΙΚΤΗΣ ΑΓΟΡΑΣ ΕΠΕΝΔΥΤ ΕΤ ΧΑΚ

TV