Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΚΥΡΙΑΣ ΑΓΟΡΑΣ ΧΑΚ

ΚΥΡΙΑ_Δ_Κ

Δείκτες: ΔΕΙΚΤΕΣ ΧΑΚ

ΚΥΡΙΑ_Δ_Κ

ΔΕΙΚΤΗΣ ΚΥΡΙΑΣ ΑΓΟΡΑΣ ΧΑΚ

178.9600

0.6300 0.3533%

04/12/2024 , 17:25 Πρ. Κλείσιμο 178.3300

Χαμηλό Υψηλό

178,52 179,99

Χαμ. 52 εβδ. Υψ. 52 εβδ.

100,56 179,80

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
04/12/2024	179,99	178,52	178,62	178,96	880.561.236	178,33	635.914	858
03/12/2024	179,92	178,33	179,13	178,33	877.498.147	179,13	1.301.764	857
02/12/2024	179,95	177,83	178,55	179,13	881.402.856	178,36	502.355	858
29/11/2024	179,89	177,21	179,80	178,36	877.619.604	179,80	724.535	858
28/11/2024	179,80	177,76	178,81	179,80	885.073.969	178,81	792.536	858
27/11/2024	179,64	177,54	177,96	178,81	880.208.081	179,12	862.974	860
26/11/2024	181,84	177,23	178,56	179,12	881.736.482	173,76	1.660.778	859
25/11/2024	174,24	171,33	172,65	173,76	855.314.621	168,44	1.483.424	859
22/11/2024	169,13	165,76	168,89	168,44	829.142.749	168,89	617.439	858
21/11/2024	169,33	166,86	169,33	168,89	831.385.902	169,33	195.483	858
20/11/2024	170,21	168,31	170,21	169,33	833.562.112	170,21	1.413.877	858
19/11/2024	172,66	169,77	172,57	170,21	837.896.761	172,57	1.253.387	857
18/11/2024	173,02	170,40	171,54	172,57	849.504.392	172,57	703.065	859
15/11/2024	174,41	172,27	174,41	172,57	849.503.253	174,56	514.340	857
14/11/2024	174,98	172,94	174,98	174,56	859.333.850	175,13	1.122.040	857
13/11/2024	175,65	173,92	175,41	175,13	862.176.854	175,41	768.539	859
12/11/2024	175,87	174,04	174,54	175,41	863.510.183	174,54	816.572	860
11/11/2024	175,54	172,78	173,07	174,54	859.237.431	173,43	1.049.644	857
08/11/2024	175,71	172,05	173,43	173,43	853.776.065	173,43	1.161.306	858
07/11/2024	174,53	162,07	162,07	173,43	853.914.539	160,91	4.509.124	857
06/11/2024	162,27	160,17	161,71	160,91	792.281.944	161,53	295.478	860
05/11/2024	163,41	159,38	163,41	161,53	795.304.799	163,41	304.557	859
04/11/2024	164,21	163,17	164,01	163,41	804.590.963	164,01	245.054	860
01/11/2024	166,31	163,24	166,31	164,01	807.548.802	166,20	254.783	858
31/10/2024	166,65	165,27	166,65	166,20	818.429.995	166,65	312.365	859
30/10/2024	169,05	166,51	169,05	166,65	820.651.863	169,80	409.282	859
29/10/2024	170,22	166,31	168,86	169,80	836.161.163	168,86	1.711.405	858
25/10/2024	169,91	165,08	165,40	168,86	831.491.516	166,70	3.099.611	858
24/10/2024	168,62	166,09	167,75	166,70	820.912.108	167,75	2.843.650	857
23/10/2024	168,17	165,80	167,76	167,75	826.107.800	167,76	1.748.393	860
22/10/2024	167,86	164,16	167,58	167,76	826.146.880	167,58	2.305.712	858
21/10/2024	167,58	162,70	166,51	167,58	825.267.829	166,04	1.572.382	860
18/10/2024	167,60	164,24	167,42	166,04	817.691.695	167,42	1.180.596	859
17/10/2024	167,56	163,70	167,13	167,42	824.536.955	167,13	921.814	860
16/10/2024	167,13	161,16	165,81	167,13	823.118.394	165,81	1.102.160	857
15/10/2024	168,63	161,56	168,63	165,81	816.650.210	169,35	565.778	859
14/10/2024	171,01	164,40	171,01	169,35	834.041.956	171,01	607.321	859
11/10/2024	171,46	166,74	171,05	171,01	842.236.814	171,05	678.796	858
10/10/2024	171,05	162,93	164,08	171,05	842.475.030	167,18	1.517.746	859
09/10/2024	171,22	162,50	167,65	167,18	823.415.153	169,31	1.528.554	857
08/10/2024	169,31	162,66	162,77	169,31	833.903.369	162,77	2.318.604	858
07/10/2024	163,69	157,82	160,04	162,77	801.720.230	160,04	1.062.014	857
04/10/2024	160,04	157,57	158,76	160,04	788.246.167	158,76	1.236.730	860
03/10/2024	158,82	156,51	157,80	158,76	782.248.491	158,08	1.089.526	859
02/10/2024	159,39	156,03	159,39	158,08	778.897.124	159,39	901.465	858
30/09/2024	159,39	156,38	158,74	159,39	785.360.822	158,74	1.124.265	859
27/09/2024	159,51	155,95	157,39	158,74	782.142.914	157,69	1.290.872	860
26/09/2024	158,71	155,50	158,20	157,69	776.970.193	158,48	801.016	860
25/09/2024	158,82	157,11	158,47	158,48	780.851.922	158,47	802.875	861
24/09/2024	158,58	155,81	157,55	158,47	780.843.395	157,55	1.041.439	860
23/09/2024	157,55	153,64	154,21	157,55	776.307.206	154,82	1.817.271	858
20/09/2024	154,82	150,35	150,80	154,82	762.813.785	150,52	831.021	859
19/09/2024	151,23	148,46	149,78	150,52	741.640.412	149,94	619.562	859
18/09/2024	151,53	149,24	151,35	149,94	738.803.545	151,25	423.486	858
17/09/2024	151,87	150,22	151,48	151,25	745.255.705	151,48	484.650	859
16/09/2024	152,09	150,15	151,90	151,48	746.375.931	151,90	457.137	860
13/09/2024	153,21	150,56	153,21	151,90	748.457.933	153,21	460.201	857
12/09/2024	153,21	149,94	151,95	153,21	755.056.405	152,15	707.469	859
11/09/2024	153,75	151,25	153,75	152,15	749.847.738	153,75	790.482	859
10/09/2024	153,79	149,57	150,96	153,75	757.720.739	150,96	501.824	859
09/09/2024	150,96	147,65	149,15	150,96	743.996.218	150,49	840.884	859
06/09/2024	150,49	147,68	148,35	150,49	741.654.754	148,51	564.441	860
05/09/2024	148,53	146,96	146,96	148,51	731.999.510	146,81	324.012	860
04/09/2024	149,78	146,66	149,78	146,81	723.636.666	149,78	778.279	857
03/09/2024	151,77	148,61	150,24	149,78	738.264.662	150,24	760.329	858
02/09/2024	151,24	147,33	147,94	150,24	740.523.536	148,23	603.829	858
30/08/2024	149,77	146,68	146,87	148,23	730.639.421	146,74	1.269.098	858
29/08/2024	148,12	146,74	147,65	146,74	723.339.740	147,65	764.582	859
28/08/2024	147,65	145,18	145,25	147,65	727.850.102	145,25	393.925	860
27/08/2024	145,94	144,76	145,88	145,25	715.999.440	145,88	229.561	859
26/08/2024	148,61	145,88	146,79	145,88	719.120.822	146,79	337.803	857
23/08/2024	147,21	145,74	146,93	146,79	723.594.029	146,93	645.526	857
22/08/2024	148,35	146,33	147,43	146,93	724.279.383	146,97	1.138.515	860
21/08/2024	148,88	142,46	143,21	146,97	724.548.653	143,36	1.420.012	859
20/08/2024	145,12	138,55	138,97	143,36	706.763.213	138,60	880.111	859
19/08/2024	139,75	136,13	136,61	138,60	683.299.817	136,61	584.066	858
16/08/2024	138,27	133,53	133,95	136,61	673.503.214	133,58	611.425	859
14/08/2024	136,15	133,04	133,34	133,58	658.546.506	133,34	315.864	857
13/08/2024	136,70	131,73	131,73	133,34	657.388.346	131,73	483.292	860
12/08/2024	133,14	130,89	130,89	131,73	649.411.612	130,89	263.181	860
09/08/2024	131,43	130,49	131,43	130,89	645.265.817	131,43	123.258	859
08/08/2024	132,63	130,75	132,40	131,43	647.972.713	132,98	360.702	857
07/08/2024	133,12	130,40	130,40	132,98	655.597.702	130,40	102.086	859
06/08/2024	132,31	129,86	129,86	130,40	642.886.043	128,78	311.976	856
05/08/2024	138,60	127,71	138,60	128,78	634.897.115	139,44	1.036.150	860
01/08/2024	140,10	136,03	136,32	138,99	685.294.185	136,32	760.579	859
31/07/2024	136,49	131,69	132,46	136,32	672.167.974	132,46	723.468	857
30/07/2024	133,03	131,29	131,79	132,46	653.136.545	131,72	598.402	859
29/07/2024	133,27	131,38	131,82	131,72	649.484.746	131,82	506.223	858
26/07/2024	133,17	131,54	133,17	131,82	649.968.826	133,11	224.768	860
25/07/2024	133,44	131,30	132,54	133,11	656.312.705	133,08	440.692	860
24/07/2024	133,70	131,11	131,42	133,08	656.147.187	131,42	1.060.774	859
23/07/2024	132,71	130,85	132,43	131,42	647.960.230	132,43	275.397	858
22/07/2024	133,73	130,31	130,79	132,43	653.009.778	131,94	280.627	859
19/07/2024	132,02	129,68	131,31	131,94	650.593.852	131,31	315.863	858
18/07/2024	131,36	128,83	130,41	131,31	647.479.974	129,76	294.999	857
17/07/2024	130,42	128,77	129,93	129,76	639.869.919	130,21	297.630	857
16/07/2024	130,61	128,68	130,58	130,21	642.116.975	130,58	205.556	860
15/07/2024	130,91	129,76	130,31	130,58	643.952.221	130,41	372.926	858
12/07/2024	130,85	128,04	128,90	130,41	643.072.065	128,90	488.553	858
11/07/2024	129,98	127,49	128,39	128,90	635.660.241	128,39	364.000	860
10/07/2024	128,39	127,13	128,27	128,39	633.114.995	128,27	206.336	860
09/07/2024	128,81	127,71	128,14	128,27	632.518.379	128,23	113.229	857
08/07/2024	128,99	128,07	128,64	128,23	632.361.838	128,64	288.996	859
05/07/2024	129,94	128,64	129,80	128,64	634.388.713	129,80	131.973	857
04/07/2024	130,19	128,59	129,81	129,80	640.147.952	129,81	235.434	858
03/07/2024	130,07	129,08	129,08	129,81	640.228.755	129,10	477.689	857
02/07/2024	129,56	127,20	127,50	129,10	636.695.828	127,50	238.703	858
01/07/2024	128,16	126,37	126,45	127,50	628.828.485	127,11	362.209	858
28/06/2024	127,54	125,39	126,77	127,11	626.875.891	126,12	490.394	858
27/06/2024	128,07	125,74	128,07	126,12	622.066.880	128,07	689.076	861
26/06/2024	130,56	127,60	130,00	128,07	631.684.262	130,00	417.725	858
25/06/2024	131,80	129,47	131,80	130,00	641.238.834	131,80	218.534	859
21/06/2024	132,66	130,81	132,27	131,80	598.926.050	132,14	473.147	856
20/06/2024	132,59	129,81	131,06	132,14	600.453.887	131,06	231.405	857
19/06/2024	131,58	130,30	131,55	131,06	595.567.705	131,46	237.955	856
18/06/2024	131,60	128,48	128,58	131,46	597.401.571	128,58	212.915	856
17/06/2024	129,18	128,11	129,18	128,58	584.344.172	129,18	165.569	856
14/06/2024	129,94	128,29	129,94	129,18	587.042.481	129,70	265.455	857
13/06/2024	130,54	128,65	130,23	129,70	589.481.821	130,39	428.975	859
12/06/2024	131,03	128,05	128,79	130,39	592.595.893	128,79	373.255	857
11/06/2024	129,18	126,16	126,25	128,79	585.339.414	126,25	1.067.742	859
10/06/2024	126,51	124,13	125,28	126,25	573.816.213	125,28	1.653.225	859
07/06/2024	128,83	123,89	126,44	125,28	569.399.656	126,44	832.175	859
06/06/2024	127,21	124,33	124,46	126,44	574.720.652	124,46	602.901	859
05/06/2024	125,83	122,97	124,21	124,46	565.749.996	124,21	416.293	857
04/06/2024	127,75	123,51	127,75	124,21	564.595.716	127,75	886.148	857
03/06/2024	127,75	127,09	127,50	127,75	580.716.773	127,47	336.449	856
31/05/2024	129,13	126,74	128,66	127,47	579.445.920	128,87	396.265	857
30/05/2024	130,18	128,58	129,79	128,87	585.848.542	129,79	251.954	859
29/05/2024	130,53	129,40	130,08	129,79	590.035.717	130,50	246.696	857
28/05/2024	131,99	129,99	131,03	130,50	593.235.627	131,03	131.382	858
27/05/2024	132,36	130,74	131,73	131,03	595.693.445	131,73	218.054	859
24/05/2024	132,35	128,81	128,81	131,73	598.871.405	128,99	531.319	858
23/05/2024	130,10	127,44	128,44	128,99	586.467.689	128,02	666.661	856
22/05/2024	128,48	126,00	126,52	128,02	582.042.757	125,85	1.184.679	858
21/05/2024	126,04	123,85	123,85	125,85	572.182.312	123,85	729.496	859
20/05/2024	124,39	122,51	123,47	123,85	563.146.183	123,47	714.376	857
17/05/2024	124,16	122,59	123,52	123,47	561.401.179	123,52	298.819	858
16/05/2024	124,94	122,67	122,67	123,52	561.636.888	122,80	700.865	859
15/05/2024	124,33	118,63	118,63	122,80	558.368.860	118,18	1.562.551	859
14/05/2024	118,37	117,48	117,82	118,18	537.364.463	117,82	843.034	858
13/05/2024	118,21	117,40	117,40	117,82	535.748.744	117,62	367.196	860
09/05/2024	116,99	115,52	116,29	116,59	530.200.733	116,29	397.051	858
08/05/2024	116,67	114,34	114,34	116,29	528.815.825	113,44	1.320.549	858
02/05/2024	113,44	112,39	112,39	113,44	515.866.536	112,39	929.287	860
30/04/2024	113,21	112,30	112,61	112,39	511.109.509	112,61	834.618	858
29/04/2024	112,87	112,36	112,49	112,61	512.132.510	112,58	541.016	857
26/04/2024	113,09	112,17	112,52	112,58	512.006.004	112,52	297.726	860
25/04/2024	113,63	111,51	113,63	112,52	511.714.476	113,63	686.117	857
24/04/2024	114,28	112,86	114,20	113,63	516.770.063	113,62	518.195	859
23/04/2024	114,32	113,31	113,31	113,62	516.736.751	113,31	705.279	859
19/04/2024	113,62	112,22	113,62	112,61	512.133.792	113,62	269.255	860
18/04/2024	113,71	111,71	111,71	113,62	516.716.882	111,71	315.340	859
17/04/2024	113,37	111,71	113,19	111,71	508.040.312	113,19	321.269	858
16/04/2024	114,83	112,30	114,83	113,19	514.613.972	114,83	472.428	827
15/04/2024	115,00	113,35	114,58	114,83	522.088.618	114,58	295.913	827
12/04/2024	114,80	113,72	114,80	114,58	520.934.727	114,80	860.138	827
11/04/2024	114,80	113,40	114,65	114,80	521.964.287	115,10	182.872	826
10/04/2024	115,16	112,77	112,77	115,10	523.331.834	112,77	634.874	825
09/04/2024	112,77	110,53	111,23	112,77	512.707.922	111,23	515.607	826
08/04/2024	111,42	110,33	110,93	111,23	505.707.450	110,93	136.249	825
05/04/2024	112,39	110,65	112,39	110,93	504.365.834	112,39	320.194	827
04/04/2024	112,92	111,77	112,37	112,39	510.999.569	112,37	252.761	826
03/04/2024	112,55	112,10	112,46	112,37	510.903.618	112,46	308.776	827
02/04/2024	113,12	112,03	113,12	112,46	511.287.146	112,98	514.047	828
28/03/2024	113,30	111,80	112,35	112,98	513.667.332	112,35	563.978	829
27/03/2024	113,20	111,88	112,28	112,35	510.797.427	112,28	319.190	826
26/03/2024	112,80	111,94	112,65	112,28	510.491.424	112,79	128.598	825
22/03/2024	113,38	112,41	113,00	112,79	512.814.895	113,00	5.598.531	826
21/03/2024	113,45	112,46	113,45	113,00	513.756.370	113,45	2.667.229	826
20/03/2024	114,25	112,90	112,99	113,45	515.807.635	112,44	756.100	828
19/03/2024	112,97	111,63	112,83	112,44	511.227.168	112,86	209.655	825
15/03/2024	113,18	112,17	112,69	112,86	513.104.903	112,69	69.767	828
14/03/2024	113,05	111,80	112,73	112,69	512.325.861	112,73	152.939	825
13/03/2024	113,37	112,30	112,63	112,73	512.548.380	112,99	90.563	827
12/03/2024	113,73	112,81	113,73	112,99	513.699.720	113,73	679.895	827
11/03/2024	114,93	112,92	114,66	113,73	517.073.094	114,66	597.798	857
08/03/2024	115,17	113,97	115,17	114,66	521.282.175	115,17	190.987	858
06/03/2024	115,21	113,91	113,94	115,21	523.791.830	113,94	498.962	828
05/03/2024	114,26	113,74	114,17	113,94	518.036.067	114,17	186.939	828
04/03/2024	114,64	113,61	113,90	114,17	519.091.090	113,90	355.433	826
01/03/2024	113,92	111,46	111,46	113,90	517.847.310	111,46	347.725	828
29/02/2024	111,92	111,07	111,73	111,46	506.756.910	111,64	976.315	826
28/02/2024	112,51	110,87	112,19	111,64	507.572.342	112,19	637.940	827
27/02/2024	112,54	109,36	109,71	112,19	510.084.271	109,71	707.573	827
26/02/2024	109,73	109,23	109,73	109,71	498.793.170	109,74	413.239	827
23/02/2024	110,52	109,40	110,52	109,74	498.946.944	110,52	284.761	828
22/02/2024	110,96	110,00	110,40	110,52	502.494.550	110,40	5.677.568	827
21/02/2024	110,59	110,02	110,45	110,40	501.957.750	110,45	459.125	828
20/02/2024	111,17	110,29	110,84	110,45	502.169.623	110,84	3.883.826	825
19/02/2024	112,43	109,91	109,91	110,84	503.937.052	109,91	441.860	827
16/02/2024	111,27	109,76	111,18	109,91	499.709.544	111,18	454.478	827
14/02/2024	110,16	108,42	109,35	109,85	499.441.125	109,37	456.731	827
13/02/2024	109,44	109,04	109,09	109,37	497.249.135	109,56	620.958	827
12/02/2024	109,61	108,69	109,19	109,56	498.118.361	109,19	1.097.390	825
09/02/2024	109,47	108,17	108,17	109,19	496.419.647	108,17	319.625	825
07/02/2024	108,64	107,39	107,49	108,01	491.076.100	107,35	256.607	828
06/02/2024	108,54	107,35	107,76	107,35	488.077.347	107,76	190.122	825
05/02/2024	108,23	106,39	106,39	107,76	489.954.785	106,13	582.397	828
02/02/2024	106,31	104,96	105,17	106,13	482.502.345	105,17	262.352	827
01/02/2024	105,31	104,16	104,39	105,17	478.145.118	104,39	376.341	826
31/01/2024	105,33	103,98	103,98	104,39	474.591.227	103,98	205.776	826
30/01/2024	105,02	103,54	105,02	103,98	472.760.354	104,75	111.645	827
29/01/2024	104,87	104,20	104,87	104,75	476.255.601	104,87	122.479	827
26/01/2024	105,44	104,49	104,49	104,87	476.783.522	104,76	196.933	826
25/01/2024	105,15	104,04	104,18	104,76	476.311.740	104,18	199.148	827
24/01/2024	104,68	103,10	103,37	104,18	473.655.140	103,49	175.417	824
23/01/2024	103,81	103,13	103,22	103,49	470.502.927	103,22	53.606	828
22/01/2024	104,07	103,13	103,88	103,22	469.301.663	103,88	102.335	828
19/01/2024	103,98	103,09	103,98	103,88	472.284.356	103,98	27.785	826
18/01/2024	104,07	103,19	103,55	103,98	472.725.290	103,55	821.583	826
16/01/2024	104,20	103,51	104,07	103,76	471.735.023	104,07	56.729	829
15/01/2024	104,38	103,71	103,98	104,07	473.166.630	103,89	265.824	828
12/01/2024	103,99	103,25	103,82	103,89	472.337.142	103,92	74.560	828
11/01/2024	104,81	103,53	104,81	103,92	472.450.827	104,72	178.811	828
10/01/2024	104,72	103,60	104,10	104,72	476.095.669	104,10	344.297	826
09/01/2024	104,53	103,71	103,71	104,10	473.268.708	103,71	176.666	827
08/01/2024	104,32	102,86	103,95	103,71	471.497.775	103,95	223.719	827
05/01/2024	104,02	103,32	104,02	103,95	472.624.469	104,02	274.056	826
04/01/2024	104,13	103,27	103,46	104,02	472.920.584	103,46	173.111	826
03/01/2024	104,03	102,93	103,39	103,46	470.371.900	103,39	272.121	828
02/01/2024	103,82	102,89	103,52	103,39	470.062.359	103,52	32.183	826
29/12/2023	103,80	102,93	103,41	103,52	470.651.425	103,30	191.558	827
27/12/2023	103,81	102,78	103,78	103,75	471.702.175	103,82	2.847.751	825
22/12/2023	104,35	103,31	104,13	103,82	472.021.985	104,13	26.718	825
21/12/2023	104,31	103,29	104,13	104,13	473.411.548	104,13	91.466	827
20/12/2023	104,13	103,09	103,40	104,13	473.405.744	103,40	103.949	825
19/12/2023	103,54	101,90	102,48	103,40	470.116.559	102,48	180.280	825
18/12/2023	103,28	102,43	102,70	102,48	465.906.100	102,70	100.261	825
15/12/2023	103,43	102,70	102,83	102,70	445.770.659	102,83	60.628	827
14/12/2023	103,51	102,24	103,13	102,83	446.343.648	102,73	294.568	827
13/12/2023	102,89	101,83	102,37	102,73	445.897.815	102,37	250.793	825
12/12/2023	103,29	101,78	103,22	102,37	444.334.070	103,28	282.309	826
11/12/2023	104,44	103,10	104,18	103,28	448.273.460	104,18	107.539	827
08/12/2023	104,32	103,72	104,32	104,18	452.178.088	104,84	239.642	825
07/12/2023	105,16	101,84	102,70	104,84	455.064.109	102,70	801.543	826
06/12/2023	103,18	102,61	103,09	102,70	445.786.977	102,50	205.694	826
05/12/2023	103,16	101,01	102,17	102,50	444.883.479	102,17	745.077	829
04/12/2023	102,31	99,91	100,56	102,17	443.487.322	100,56	545.214	826
01/12/2023	101,65	100,39	100,92	100,56	436.495.908	100,92	426.411	826
30/11/2023	101,66	100,69	100,83	100,92	438.045.071	100,83	324.154	827
29/11/2023	100,90	99,37	99,99	100,83	437.633.625	99,99	455.149	825
28/11/2023	101,22	99,53	100,96	99,99	434.018.874	100,96	257.763	827
27/11/2023	102,39	98,43	98,75	100,96	438.224.438	98,75	759.756	857
24/11/2023	98,90	98,09	98,44	98,75	428.623.633	98,44	828.675	828
23/11/2023	98,61	97,86	97,95	98,44	427.256.253	98,04	491.173	827
22/11/2023	98,38	97,24	97,83	98,04	425.523.002	97,83	713.602	826
21/11/2023	98,07	95,35	95,95	97,83	424.641.917	95,90	373.777	826
20/11/2023	96,07	94,44	94,54	95,90	416.261.681	94,86	976.696	827
17/11/2023	95,20	94,15	94,66	94,86	411.757.687	94,66	862.010	825
16/11/2023	95,20	94,22	95,19	94,66	410.856.091	95,19	474.581	825
15/11/2023	95,19	94,65	94,99	95,19	413.162.700	94,99	87.503	825
14/11/2023	94,99	93,61	93,99	94,99	412.317.340	93,99	362.369	826
13/11/2023	95,01	93,82	94,64	93,99	407.949.484	95,01	240.853	828
10/11/2023	95,90	95,01	95,56	95,01	412.386.023	95,56	271.763	828
09/11/2023	95,71	94,75	95,42	95,56	414.760.042	95,42	246.708	828
08/11/2023	95,75	94,69	95,54	95,42	414.165.648	95,54	213.418	827
07/11/2023	96,25	95,07	96,25	95,54	414.674.375	96,25	164.809	826
06/11/2023	96,28	95,56	95,79	96,25	417.766.605	95,72	99.331	826
03/11/2023	96,80	94,12	95,47	95,72	415.484.624	95,47	120.178	825
02/11/2023	95,47	94,69	94,75	95,47	414.364.305	94,75	293.047	826
01/11/2023	94,75	94,32	94,44	94,75	411.250.134	94,53	670.068	826
31/10/2023	94,81	93,80	94,24	94,53	410.287.904	94,24	403.857	828
30/10/2023	94,60	93,20	93,99	94,24	409.067.633	93,99	272.994	859
27/10/2023	94,33	93,34	94,33	93,99	407.966.239	94,33	191.830	826
26/10/2023	94,76	93,59	94,33	94,33	409.454.870	94,33	101.654	829
25/10/2023	95,49	94,33	94,99	94,33	409.427.268	94,99	371.350	828
24/10/2023	95,73	94,77	95,28	94,99	412.288.822	95,28	121.951	825
23/10/2023	96,01	94,44	95,83	95,28	413.567.055	95,75	289.620	826
20/10/2023	96,20	94,64	96,12	95,75	415.585.818	96,12	228.984	826
19/10/2023	96,12	95,26	95,53	96,12	417.222.060	95,53	274.401	825
18/10/2023	95,98	95,15	95,40	95,53	414.633.052	95,56	162.531	826
17/10/2023	96,03	95,09	95,09	95,56	414.791.618	95,09	83.582	827
16/10/2023	96,29	94,92	96,29	95,09	412.744.580	96,29	224.125	827
13/10/2023	96,59	96,00	96,12	96,29	417.965.368	95,94	54.807	825
12/10/2023	96,44	95,80	96,44	95,94	416.443.957	96,44	498.799	825
11/10/2023	97,31	96,21	96,38	96,44	418.592.555	96,38	322.533	829
10/10/2023	97,66	96,04	96,17	96,38	418.347.370	96,17	549.530	825
09/10/2023	96,71	95,85	96,71	96,17	417.435.560	97,10	223.342	825
05/10/2023	97,63	96,85	97,63	97,03	421.158.247	97,63	60.180	826
04/10/2023	97,88	97,21	97,88	97,63	423.778.274	97,88	483.075	829
03/10/2023	98,14	97,39	97,73	97,88	424.844.855	97,73	182.652	828
02/10/2023	98,14	96,93	98,14	97,73	424.214.087	98,14	303.208	825
29/09/2023	98,42	97,77	98,42	98,14	425.980.232	98,42	679.673	826
28/09/2023	98,60	97,39	97,43	98,42	427.190.860	97,59	152.340	826
27/09/2023	99,92	97,52	99,92	97,59	423.598.139	99,92	310.853	826
21/09/2023	99,50	98,35	99,01	99,12	430.238.692	99,18	103.478	827
20/09/2023	100,00	98,85	100,00	99,18	430.499.336	100,00	218.003	826
19/09/2023	100,14	99,69	100,07	100,00	434.049.336	100,07	237.677	825
18/09/2023	100,13	99,12	99,25	100,07	434.337.940	99,25	137.423	825
14/09/2023	99,57	98,75	99,03	99,57	432.198.029	99,03	113.287	827
13/09/2023	99,64	98,70	99,44	99,03	429.838.007	99,44	308.008	827
12/09/2023	99,76	98,93	99,76	99,44	431.614.754	99,76	195.980	825
11/09/2023	101,18	99,34	100,70	99,76	432.996.452	100,70	49.814	826
08/09/2023	101,66	99,99	101,66	100,70	437.066.907	101,66	168.421	828
07/09/2023	102,39	100,58	101,45	101,66	441.247.437	101,45	132.217	828
06/09/2023	102,57	101,45	102,56	101,45	440.324.823	102,56	113.292	827
05/09/2023	102,56	101,06	101,06	102,56	445.172.245	101,85	93.001	825
04/09/2023	102,66	101,02	102,25	101,85	442.071.380	103,07	292.175	827
31/08/2023	104,24	102,64	102,77	103,39	448.786.908	102,69	316.490	827
30/08/2023	103,89	101,76	102,71	102,69	445.710.374	102,71	288.711	826
29/08/2023	103,13	102,32	102,47	102,71	445.813.716	102,47	288.289	825
28/08/2023	104,64	102,37	104,01	102,47	444.764.943	103,52	187.752	825
25/08/2023	104,34	101,03	101,52	103,52	449.329.958	101,52	403.022	825
24/08/2023	102,62	100,75	102,46	101,52	440.649.347	101,48	218.654	826
22/08/2023	94,16	93,50	93,83	94,16	408.704.089	93,83	161.761	827
21/08/2023	94,42	92,04	93,34	93,83	407.262.534	93,18	606.399	827
18/08/2023	94,20	92,21	93,54	93,18	404.440.596	93,54	120.261	828
17/08/2023	94,17	90,61	92,54	93,54	406.001.385	92,54	914.724	826
16/08/2023	93,13	91,43	91,84	92,54	401.680.667	91,84	231.021	826
14/08/2023	91,84	89,80	90,70	91,84	398.613.067	90,70	288.889	827
11/08/2023	91,70	90,09	90,96	90,70	393.700.983	90,96	716.251	828
10/08/2023	93,69	89,94	90,97	90,96	394.825.406	90,97	406.851	825
09/08/2023	92,14	90,07	90,54	90,97	394.835.233	90,54	621.876	828
07/08/2023	92,35	87,11	87,93	91,58	397.503.378	87,53	580.917	827
04/08/2023	87,53	86,17	86,34	87,53	379.913.963	86,22	155.743	828
03/08/2023	86,22	84,54	85,01	86,22	374.232.937	85,01	546.163	827
02/08/2023	85,24	83,94	85,08	85,01	368.962.939	84,67	388.877	826
01/08/2023	84,72	84,11	84,11	84,67	367.508.834	84,56	857.999	828
28/07/2023	85,47	83,88	84,45	84,24	365.621.530	84,45	209.151	827
27/07/2023	84,71	83,69	84,71	84,45	366.547.737	84,71	128.858	826
26/07/2023	85,04	84,03	85,04	84,71	367.668.484	85,04	151.447	827
25/07/2023	85,98	84,02	85,45	85,04	369.117.820	85,45	1.240.276	825
24/07/2023	85,95	84,01	85,69	85,45	370.889.728	85,52	214.349	827
20/07/2023	84,18	83,52	83,79	84,09	364.980.962	83,88	177.339	827
19/07/2023	84,77	83,24	84,77	83,88	364.064.751	84,77	58.747	825
18/07/2023	85,01	84,35	84,64	84,77	367.961.287	84,64	540.861	826
17/07/2023	84,90	83,96	83,96	84,64	367.363.843	84,40	623.896	825
14/07/2023	85,15	84,40	84,88	84,40	366.336.713	84,88	104.483	827
13/07/2023	85,17	84,37	85,17	84,88	368.425.232	84,84	269.285	827
12/07/2023	85,57	84,33	84,89	84,84	368.252.836	84,89	862.571	826
11/07/2023	85,01	83,46	84,06	84,89	368.474.609	84,06	136.979	825
10/07/2023	84,66	83,86	84,66	84,06	364.851.351	84,66	419.641	826
06/07/2023	86,60	85,18	86,60	85,18	369.738.149	86,60	159.304	825
05/07/2023	86,60	85,11	85,46	86,60	375.871.052	85,46	221.378	826
04/07/2023	86,21	84,80	85,56	85,46	370.934.906	85,56	91.090	825
03/07/2023	86,06	85,35	85,96	85,56	371.364.616	85,96	98.650	825
29/06/2023	86,44	85,12	85,52	86,11	373.776.700	85,51	241.088	859
28/06/2023	86,67	85,31	86,45	85,51	371.145.110	86,41	271.415	857
27/06/2023	87,03	86,17	86,35	86,41	375.057.752	86,71	212.451	858
22/06/2023	87,10	85,71	86,72	85,93	373.023.396	86,63	894.864	857
21/06/2023	87,14	86,06	86,71	86,63	376.085.366	86,70	334.729	855
20/06/2023	86,70	85,47	85,47	86,70	376.380.798	86,05	177.375	857
19/06/2023	86,55	85,43	86,06	86,05	373.578.813	86,72	145.978	855
16/06/2023	86,82	85,36	86,23	86,72	473.716.271	85,91	195.217	854
14/06/2023	86,26	84,76	86,26	85,28	465.827.707	85,94	176.896	854
12/06/2023	85,81	83,12	83,56	84,89	463.708.697	83,34	611.036	855
09/06/2023	83,70	81,45	81,45	83,34	455.257.127	81,45	489.700	856
08/06/2023	81,63	80,69	80,79	81,45	444.924.892	80,79	357.206	855
31/05/2023	79,31	78,28	79,20	78,45	428.545.977	79,20	59.158	857
26/05/2023	79,30	78,10	78,52	79,07	431.926.888	78,52	164.935	854
24/05/2023	78,73	77,86	78,65	78,41	428.289.336	78,65	42.457	855
22/05/2023	79,09	77,75	78,79	78,63	429.519.893	78,79	162.250	858
17/05/2023	80,05	79,16	79,68	79,90	436.466.240	79,68	268.589	855
16/05/2023	80,17	79,10	79,98	79,68	435.266.034	79,19	479.508	856
15/05/2023	79,95	78,76	78,77	79,19	432.557.604	78,77	125.865	856
12/05/2023	78,77	76,59	77,93	78,77	430.265.092	77,93	115.405	857
10/05/2023	77,92	77,12	77,60	77,50	423.309.299	77,43	114.430	856
08/05/2023	77,61	76,43	76,74	77,50	423.351.397	77,61	102.467	855
05/05/2023	77,61	76,45	77,06	77,61	423.921.245	77,79	81.318	854
04/05/2023	78,25	77,61	77,63	77,79	424.902.702	77,56	135.756	855
02/05/2023	77,74	76,31	77,08	77,60	423.878.437	77,08	139.454	855
28/04/2023	78,13	76,66	77,35	77,08	421.059.353	77,35	101.264	855
26/04/2023	78,09	75,84	77,21	78,04	426.303.040	77,21	382.157	858
25/04/2023	79,08	77,21	78,27	77,21	421.725.003	78,27	109.032	855
24/04/2023	79,63	77,61	78,59	78,27	427.557.426	78,31	85.496	859
21/04/2023	78,62	77,41	77,95	78,31	427.768.821	77,95	218.472	858
19/04/2023	79,12	77,53	77,84	78,60	429.345.368	77,53	249.446	858
13/04/2023	77,89	77,25	77,74	77,53	423.479.950	77,74	217.142	855
12/04/2023	78,17	76,55	77,30	77,74	424.624.197	77,30	98.950	855
04/04/2023	77,85	76,26	77,22	77,37	422.639.006	77,95	106.088	856
03/04/2023	78,13	76,30	76,30	77,95	425.813.778	76,30	143.902	858
31/03/2023	77,65	74,86	75,36	76,30	416.798.797	75,36	358.513	855
30/03/2023	75,43	73,76	75,12	75,36	411.645.836	75,12	130.239	857
29/03/2023	76,79	74,60	75,96	75,12	410.352.815	75,96	41.938	856
28/03/2023	76,45	74,84	76,45	75,96	414.894.846	76,55	59.637	855
27/03/2023	77,60	75,01	75,77	76,55	418.149.762	75,45	105.329	856
24/03/2023	79,16	75,45	79,16	75,45	412.135.072	79,16	229.599	857
23/03/2023	79,16	75,19	76,74	79,16	432.424.673	76,74	620.231	855
22/03/2023	78,16	75,85	77,29	76,74	419.196.551	77,19	428.827	857
21/03/2023	77,35	73,48	73,48	77,19	421.630.258	73,06	393.241	855
20/03/2023	74,99	71,65	74,99	73,06	399.054.804	75,68	591.914	857
17/03/2023	76,80	75,10	76,16	75,68	413.365.789	76,27	127.311	857
16/03/2023	77,49	75,35	76,55	76,27	416.607.493	77,08	274.560	855
15/03/2023	79,48	75,09	78,68	77,08	421.046.601	78,68	635.931	855
14/03/2023	78,68	76,10	76,94	78,68	429.800.453	77,35	472.937	856
13/03/2023	79,63	75,27	79,63	77,35	422.536.813	80,15	469.280	855
10/03/2023	82,27	79,67	81,99	80,15	437.792.707	82,31	243.058	857
09/03/2023	82,59	79,80	80,49	82,31	449.614.197	80,49	263.551	855
08/03/2023	80,89	80,13	80,75	80,49	439.650.048	81,07	188.073	856
07/03/2023	81,22	79,33	80,11	81,07	442.838.678	80,11	373.922	854
06/03/2023	81,28	79,87	81,28	80,11	437.575.617	81,28	327.762	855
03/03/2023	81,94	80,31	81,94	81,28	443.982.289	81,49	874.599	857
02/03/2023	83,67	80,22	83,67	81,49	445.125.430	83,67	1.053.125	856
01/03/2023	86,40	82,10	86,08	83,67	457.044.295	86,08	628.025	855
28/02/2023	87,28	85,99	87,05	86,08	470.215.110	86,71	546.397	855
24/02/2023	87,26	85,55	85,55	86,71	473.622.576	85,45	590.948	854
23/02/2023	85,69	83,51	84,89	85,45	466.776.840	84,48	323.269	855
22/02/2023	86,01	82,88	83,62	84,48	461.477.449	84,23	499.565	855
21/02/2023	85,17	78,81	78,81	84,23	460.102.225	78,81	1.105.851	855
20/02/2023	78,81	74,99	75,34	78,81	430.515.296	74,50	775.761	854
17/02/2023	74,85	73,08	73,26	74,50	406.950.646	73,26	472.280	854
16/02/2023	73,26	72,09	72,09	73,26	400.155.225	71,98	313.598	855
15/02/2023	71,98	71,13	71,34	71,98	393.185.003	71,34	144.121	856
14/02/2023	71,62	70,58	70,58	71,34	389.691.325	70,53	154.992	856
13/02/2023	70,59	68,54	68,64	70,53	385.237.164	68,64	303.174	855
10/02/2023	68,77	68,12	68,70	68,64	374.949.198	68,70	122.951	856
09/02/2023	69,38	68,70	68,89	68,70	375.271.001	68,89	58.353	855
08/02/2023	69,00	68,21	68,71	68,89	376.311.422	68,71	228.434	855
07/02/2023	69,20	68,22	68,71	68,71	375.333.445	68,71	41.343	857
06/02/2023	68,86	68,23	68,86	68,71	375.340.198	68,97	78.387	855
03/02/2023	69,48	68,75	68,79	68,97	376.719.545	68,79	173.755	859
02/02/2023	69,21	68,61	69,21	68,79	375.748.187	69,07	139.143	858
01/02/2023	69,07	68,28	68,89	69,07	377.310.251	68,89	50.651	856
31/01/2023	69,01	67,92	68,04	68,89	376.314.499	68,04	143.199	856
30/01/2023	68,20	66,70	67,23	68,04	371.661.360	67,13	452.585	856
27/01/2023	67,38	66,84	67,15	67,13	366.677.262	67,15	58.892	856
26/01/2023	67,22	66,61	66,89	67,15	366.807.283	66,89	353.768	857
25/01/2023	67,34	66,79	67,34	66,89	365.374.619	67,34	107.870	856
24/01/2023	67,41	66,15	66,84	67,34	367.843.237	66,84	262.117	855
23/01/2023	67,37	66,02	67,27	66,84	365.099.977	66,65	64.230	855
20/01/2023	66,91	66,38	66,75	66,65	364.070.901	66,75	7.498	855
19/01/2023	67,98	66,39	67,31	66,75	364.622.226	67,31	89.050	853
18/01/2023	67,66	66,76	67,46	67,31	367.662.777	67,46	128.243	857
17/01/2023	67,46	66,70	66,70	67,46	368.497.415	66,70	201.738	858
16/01/2023	66,76	65,50	65,52	66,70	364.341.994	65,62	192.445	856
13/01/2023	65,74	65,25	65,57	65,62	358.452.821	65,57	75.958	857
12/01/2023	65,57	64,27	64,86	65,57	358.157.089	64,86	184.752	855
11/01/2023	65,32	63,81	64,64	64,86	354.262.216	64,64	335.697	858
10/01/2023	64,69	64,23	64,68	64,64	353.080.336	64,68	38.960	858
09/01/2023	64,82	64,16	64,16	64,68	353.324.740	64,16	168.751	857
05/01/2023	64,18	63,08	63,18	64,16	350.481.149	63,34	118.336	859
04/01/2023	63,49	62,95	63,21	63,34	345.991.489	63,21	49.093	858
03/01/2023	63,48	62,68	62,76	63,21	345.282.916	62,76	124.323	856
02/01/2023	63,47	62,55	62,89	62,76	342.842.695	62,33	114.691	855
30/12/2022	62,48	61,79	62,10	62,33	340.493.239	62,10	16.853.505	858
29/12/2022	62,73	62,10	62,73	62,10	339.197.761	62,73	155.557	855
28/12/2022	62,89	62,16	62,82	62,73	342.636.793	62,82	118.159	859
27/12/2022	62,82	61,74	62,77	62,82	343.145.535	62,62	106.302	857
23/12/2022	62,62	61,82	62,06	62,62	342.041.216	62,06	91.804	857
22/12/2022	62,97	61,72	62,63	62,06	338.987.815	62,63	170.573	856
21/12/2022	63,30	62,07	62,07	62,63	342.095.394	61,93	246.910	858
20/12/2022	62,07	61,23	61,70	61,93	338.308.876	61,70	190.977	856
19/12/2022	62,36	61,32	61,55	61,70	337.035.234	61,55	189.104	858
16/12/2022	61,63	60,95	61,31	61,55	420.777.288	61,31	56.868	856
15/12/2022	62,10	61,05	62,10	61,31	419.196.496	62,10	150.462	857
14/12/2022	62,68	61,95	62,68	62,10	424.541.590	62,68	69.057	857
13/12/2022	62,78	62,23	62,68	62,68	428.552.747	62,68	47.065	855
12/12/2022	63,08	62,24	62,24	62,68	428.530.833	62,24	71.094	855
09/12/2022	62,48	60,75	61,67	62,24	425.530.406	61,74	80.342	857
08/12/2022	61,97	61,19	61,52	61,74	422.074.494	61,52	104.471	855
07/12/2022	61,74	60,57	61,34	61,52	420.576.778	61,83	181.194	855
06/12/2022	62,94	61,63	62,89	61,83	422.697.603	63,14	201.718	857
05/12/2022	63,14	62,14	63,11	63,14	431.652.714	62,95	1.410.787	858
02/12/2022	64,24	62,63	64,10	62,95	430.401.652	64,10	410.172	855
01/12/2022	65,15	61,86	61,86	64,10	438.240.006	61,28	559.405	856
30/11/2022	61,39	60,34	60,34	61,28	418.942.063	60,34	210.359	858
29/11/2022	60,79	59,30	59,59	60,34	412.502.339	59,59	251.310	856
28/11/2022	59,67	57,57	57,93	59,59	407.421.208	57,93	302.596	857
25/11/2022	57,93	55,85	56,04	57,93	396.048.761	56,04	333.407	855
24/11/2022	56,54	54,57	54,62	56,04	383.135.354	54,62	355.042	858
23/11/2022	54,96	52,39	52,39	54,62	373.446.304	52,26	171.440	858
22/11/2022	52,62	51,03	51,32	52,26	357.323.673	51,32	138.794	856
21/11/2022	51,64	50,52	51,04	51,32	350.837.918	51,22	109.834	856
18/11/2022	51,51	51,08	51,18	51,22	350.171.600	51,18	46.267	856
17/11/2022	51,32	50,77	50,89	51,18	349.881.771	50,88	54.081	856
16/11/2022	51,30	50,59	50,85	50,88	347.835.094	50,89	47.457	858
15/11/2022	50,98	50,36	50,59	50,89	347.949.596	50,59	34.212	858
14/11/2022	51,30	49,79	50,54	50,59	345.862.797	50,54	118.316	855
11/11/2022	51,43	50,18	50,18	50,54	345.562.955	50,12	135.208	856
10/11/2022	50,18	49,87	50,06	50,12	342.672.061	50,06	54.051	858
09/11/2022	50,08	49,69	49,93	50,06	342.265.777	49,93	67.396	858
08/11/2022	50,30	49,52	50,26	49,93	341.358.579	50,26	48.811	858
07/11/2022	50,26	49,61	49,98	50,26	343.608.474	49,98	71.039	828
04/11/2022	50,12	49,34	49,58	49,78	341.680.883	49,58	171.690	858
03/11/2022	50,83	49,57	50,83	49,78	340.331.544	50,83	66.803	857
02/11/2022	51,05	49,93	50,59	50,83	347.497.955	50,59	82.563	857
01/11/2022	51,06	50,12	50,34	50,59	345.846.879	50,34	128.320	857
31/10/2022	50,56	49,10	49,68	50,34	344.160.157	49,56	105.836	856
27/10/2022	49,84	49,19	49,43	49,56	338.828.324	49,43	26.888	857
26/10/2022	50,21	49,29	49,57	49,43	337.975.633	49,57	152.419	858
25/10/2022	49,63	48,79	49,10	49,57	338.925.411	49,10	123.407	857
24/10/2022	49,12	48,63	48,63	49,10	335.671.579	48,63	168.654	858
21/10/2022	48,75	47,84	48,41	48,63	332.453.269	48,41	128.689	858
20/10/2022	48,44	47,90	48,42	48,41	330.944.767	48,42	56.551	856
19/10/2022	48,42	47,62	47,81	48,42	331.050.880	47,81	71.378	856
18/10/2022	48,49	47,63	48,35	47,81	326.874.805	48,41	148.553	858
17/10/2022	48,52	47,99	48,52	48,41	331.000.194	48,52	26.104	855
14/10/2022	48,52	47,70	47,70	48,52	331.717.527	47,70	17.606	857
13/10/2022	48,41	47,42	48,41	47,70	326.122.868	48,41	73.714	855
12/10/2022	48,41	47,73	47,91	48,41	330.965.798	47,91	72.234	855
11/10/2022	48,01	47,58	47,92	47,91	327.528.317	47,92	91.274	858
10/10/2022	48,03	47,58	47,91	47,92	327.635.409	47,91	105.809	856
07/10/2022	48,30	47,31	48,21	47,91	327.565.048	48,21	31.517	855
06/10/2022	48,44	47,73	48,44	48,21	329.621.430	48,44	29.390	857
05/10/2022	48,44	47,97	48,30	48,44	331.198.645	48,30	35.693	856
04/10/2022	48,69	47,83	47,96	48,30	330.246.294	47,96	12.124.847	856
03/10/2022	48,12	47,17	47,54	47,96	327.894.528	47,54	53.352	855
30/09/2022	48,18	46,99	47,34	47,54	325.002.694	47,34	53.891	855
29/09/2022	47,70	46,74	47,41	47,34	323.625.331	47,41	76.177	856
28/09/2022	47,90	46,87	47,90	47,41	324.101.892	47,90	65.476	855
27/09/2022	50,10	47,66	50,10	47,90	327.495.137	50,10	190.603	857
26/09/2022	50,20	49,23	49,23	50,10	342.547.669	49,23	90.549	855
23/09/2022	50,43	49,13	49,87	49,23	336.593.660	50,45	173.871	858
22/09/2022	50,55	49,61	50,43	50,45	344.939.777	50,43	92.898	856
21/09/2022	51,24	48,26	48,26	50,43	344.797.422	48,23	240.315	857
20/09/2022	48,62	47,91	47,97	48,23	329.714.014	47,97	90.349	856
19/09/2022	48,14	47,80	47,88	47,97	327.954.400	47,88	18.967	855
16/09/2022	48,01	47,72	47,91	47,88	327.374.128	47,88	68.622	855
15/09/2022	48,13	47,42	47,89	47,88	327.374.566	47,89	278.824	855
14/09/2022	47,96	47,54	47,84	47,89	327.383.437	47,84	145.656	859
13/09/2022	48,11	47,59	48,11	47,84	327.065.006	48,11	223.057	857
12/09/2022	48,19	47,55	47,88	48,11	328.921.064	47,88	520.175	858
09/09/2022	48,05	47,10	47,10	47,88	327.316.505	47,17	202.709	855
08/09/2022	47,61	46,67	46,88	47,17	322.516.212	46,82	204.556	858
07/09/2022	46,95	45,94	46,45	46,82	320.097.887	46,33	192.564	857
06/09/2022	46,63	46,26	46,35	46,33	316.719.548	46,05	15.764	859
05/09/2022	46,71	45,92	46,71	46,05	314.822.598	46,71	118.823	857
02/09/2022	46,95	46,41	46,60	46,71	319.350.573	46,77	214.274	855
01/09/2022	47,01	46,47	46,47	46,77	319.755.104	46,47	109.904	857
31/08/2022	46,86	46,18	46,32	46,47	317.689.915	46,32	259.263	856
30/08/2022	46,91	46,20	46,91	46,32	316.700.070	46,60	118.801	855
29/08/2022	46,97	46,47	46,97	46,60	318.594.615	46,97	79.639	857
26/08/2022	47,24	46,75	47,24	46,97	321.140.140	47,24	41.400	858
25/08/2022	47,64	47,15	47,27	47,24	322.997.639	47,27	51.932	855
24/08/2022	47,55	46,71	47,06	47,27	323.199.904	47,06	353.691	859
23/08/2022	47,40	45,83	46,80	47,06	321.732.742	46,80	217.120	857
22/08/2022	47,92	44,85	46,25	46,80	319.935.834	45,85	554.928	856
19/08/2022	45,97	44,56	44,87	45,85	313.458.915	44,87	278.164	854
18/08/2022	44,90	44,30	44,33	44,87	306.799.570	44,21	285.911	855
17/08/2022	44,45	43,77	43,90	44,21	302.243.507	43,90	262.214	854
16/08/2022	44,27	43,71	43,88	43,90	300.105.494	43,88	117.306	857
12/08/2022	43,88	43,35	43,35	43,88	300.031.666	43,35	19.194	856
11/08/2022	43,83	43,22	43,71	43,35	296.362.230	43,71	69.830	856
10/08/2022	43,72	43,44	43,72	43,71	298.816.521	43,72	67.355	855
09/08/2022	43,80	43,13	43,34	43,72	298.916.311	43,34	38.968	856
08/08/2022	43,54	43,22	43,29	43,34	296.339.336	43,29	9.380	857
05/08/2022	43,55	42,88	43,12	43,29	295.980.362	43,12	74.636	857
04/08/2022	43,20	42,90	43,04	43,12	294.801.131	43,04	58.530	856
03/08/2022	43,04	42,79	42,89	43,04	294.285.854	42,89	173.218	856
02/08/2022	43,44	42,67	43,32	42,89	293.250.627	43,32	36.983	858
01/08/2022	43,56	42,65	42,71	43,32	296.188.865	42,71	84.249	858
29/07/2022	43,25	42,35	42,51	42,71	291.998.941	42,51	86.473	855
28/07/2022	43,05	42,51	42,90	42,51	290.640.600	42,90	354.023	856
27/07/2022	42,90	42,06	42,62	42,90	293.273.094	42,62	50.500	855
26/07/2022	42,67	42,54	42,60	42,62	291.396.608	42,60	29.929	858
25/07/2022	42,60	42,14	42,24	42,60	291.229.503	42,54	152.821	858
22/07/2022	42,89	42,31	42,46	42,54	290.824.608	42,46	649.589	857
21/07/2022	42,61	41,57	41,95	42,46	290.278.988	41,95	81.425	855
20/07/2022	42,30	41,41	41,75	41,95	286.783.001	41,75	61.497	856
19/07/2022	41,82	40,50	41,47	41,75	285.448.622	41,47	34.783	855
18/07/2022	41,71	40,66	41,71	41,47	283.507.925	41,71	13.689	856
15/07/2022	41,83	41,21	41,62	41,71	285.143.113	41,62	49.154	854
14/07/2022	41,78	41,04	41,25	41,62	284.538.527	41,25	81.740	857
13/07/2022	41,48	41,20	41,44	41,25	281.988.491	41,44	37.982	856
12/07/2022	41,82	41,23	41,82	41,44	283.286.172	41,82	50.865	856
11/07/2022	42,20	41,17	42,20	41,82	285.943.190	42,20	62.998	855
08/07/2022	42,26	41,90	41,90	42,20	288.529.774	41,90	270.358	856
07/07/2022	42,25	41,90	42,25	41,90	286.472.519	42,25	30.577	857
06/07/2022	42,57	41,20	41,66	42,25	288.865.114	41,66	45.173	856
05/07/2022	42,23	41,37	42,18	41,66	284.808.410	42,18	1.660.784	858
04/07/2022	42,43	41,94	41,94	42,18	288.412.799	41,94	33.552	855
01/07/2022	43,00	41,94	42,50	41,94	286.718.115	42,62	68.144	857
30/06/2022	43,15	42,48	42,91	42,62	291.367.680	42,91	73.716	855
29/06/2022	43,85	42,87	43,85	42,91	293.347.482	43,85	117.828	856
28/06/2022	43,89	43,42	43,54	43,85	299.786.428	43,54	23.234	857
27/06/2022	43,95	43,38	43,38	43,54	297.680.027	43,46	283.446	858
24/06/2022	43,77	43,46	43,71	43,46	297.120.638	43,71	20.314	858
23/06/2022	43,84	43,60	43,78	43,71	298.805.168	43,78	14.869	859
22/06/2022	43,84	43,48	43,84	43,78	299.330.034	43,84	4.390	857
21/06/2022	44,21	43,32	44,21	43,84	299.743.072	44,21	165.691	858
20/06/2022	45,30	43,84	45,30	44,21	302.233.437	45,30	119.587	856
17/06/2022	45,80	44,95	45,80	45,30	306.224.667	45,80	309.965	857
16/06/2022	45,95	44,70	45,60	45,80	309.615.784	45,60	135.810	856
15/06/2022	45,60	44,21	44,65	45,60	308.307.106	44,72	82.724	856
14/06/2022	45,21	44,00	44,92	44,72	302.336.279	44,92	203.172	855
10/06/2022	45,50	44,67	45,50	44,92	303.675.743	45,50	129.206	855
09/06/2022	45,79	44,66	45,35	45,50	307.630.089	45,43	140.923	858
08/06/2022	45,98	45,20	45,20	45,43	307.147.387	45,21	130.724	855
07/06/2022	45,44	44,94	45,29	45,21	305.669.372	45,29	156.902	859
06/06/2022	45,37	45,07	45,07	45,29	306.188.241	45,07	86.171	858
03/06/2022	45,13	44,09	44,09	45,07	304.684.295	44,42	236.022	855
02/06/2022	45,05	44,36	45,02	44,42	300.322.146	45,02	195.076	858
01/06/2022	45,16	44,63	44,63	45,02	304.391.690	44,48	347.526	856
31/05/2022	44,48	43,47	43,93	44,48	300.691.699	43,81	558.199	856
30/05/2022	44,42	42,29	42,29	43,81	296.175.090	42,29	489.894	856
27/05/2022	42,93	42,29	42,29	42,29	285.936.239	42,29	226.453	858
26/05/2022	42,43	41,44	41,47	42,29	285.926.829	41,47	129.333	855
25/05/2022	41,56	40,67	40,84	41,47	280.362.880	40,84	49.708	858
24/05/2022	41,15	40,14	40,64	40,84	276.119.443	40,64	438.095	858
23/05/2022	41,26	40,58	41,14	40,64	274.759.944	41,14	527.201	856
20/05/2022	41,41	40,29	40,92	41,14	278.123.890	40,92	380.074	857
19/05/2022	41,37	40,88	41,27	40,92	276.634.783	41,33	79.183	856
18/05/2022	41,64	41,06	41,12	41,33	279.422.701	41,12	46.509	856
17/05/2022	41,70	40,80	41,58	41,12	278.007.587	41,61	133.742	856
16/05/2022	42,29	40,95	42,29	41,61	281.302.293	42,29	108.772	855
13/05/2022	42,30	41,18	42,23	42,29	285.900.241	42,23	161.055	857
12/05/2022	42,23	41,48	41,95	42,23	285.481.685	41,95	86.163	858
11/05/2022	42,56	41,64	42,56	41,95	283.584.194	42,60	54.807	856
10/05/2022	42,74	42,00	42,74	42,60	287.996.905	42,74	40.339	857
09/05/2022	42,74	41,80	42,47	42,74	288.954.300	42,47	87.476	858
06/05/2022	42,99	42,31	42,99	42,47	287.142.703	42,93	146.386	857
05/05/2022	43,16	42,64	42,87	42,93	290.224.139	42,87	141.709	855
04/05/2022	43,02	42,34	42,61	42,87	289.818.874	42,61	163.868	857
03/05/2022	42,90	42,38	42,59	42,61	288.079.845	42,59	180.430	858
29/04/2022	42,81	42,41	42,81	42,59	287.954.441	42,81	173.235	855
28/04/2022	42,97	42,75	42,85	42,81	289.393.724	42,85	31.713	855
27/04/2022	43,32	42,70	43,32	42,85	289.665.105	43,32	289.734	857
21/04/2022	43,35	42,65	43,00	43,32	292.837.793	43,00	407.868	858
20/04/2022	43,12	41,83	41,88	43,00	290.689.633	41,88	148.844	855
19/04/2022	42,32	41,49	42,32	41,88	283.124.198	42,37	71.619	858
14/04/2022	42,46	42,14	42,16	42,37	286.422.678	42,16	180.223	858
13/04/2022	42,22	41,77	41,84	42,16	285.042.871	41,84	70.036	857
12/04/2022	42,34	41,49	41,53	41,84	282.867.038	41,49	144.674	858
11/04/2022	41,55	41,16	41,34	41,49	280.491.765	41,34	238.982	859
08/04/2022	41,61	41,10	41,61	41,34	279.462.259	41,61	164.737	858
07/04/2022	41,73	41,51	41,73	41,61	281.292.835	41,73	97.220	858
06/04/2022	41,84	40,92	41,72	41,73	282.154.252	41,72	146.930	857
05/04/2022	41,82	41,45	41,45	41,72	282.045.227	41,45	75.732	855
04/04/2022	41,83	41,45	41,59	41,45	280.244.160	41,59	120.981	858
31/03/2022	41,79	41,18	41,68	41,59	281.178.106	41,68	148.563	855
30/03/2022	41,85	40,67	41,25	41,68	281.810.424	41,25	229.691	856
29/03/2022	42,35	40,37	42,18	41,25	278.895.279	42,18	259.070	855
28/03/2022	43,13	41,22	41,35	42,18	285.154.199	41,35	381.237	856
24/03/2022	41,43	40,36	40,71	41,35	279.585.318	40,71	689.434	857
23/03/2022	41,12	40,28	41,12	40,71	275.231.859	41,12	95.045	856
22/03/2022	41,41	40,78	40,98	41,12	277.999.958	40,59	149.160	858
21/03/2022	40,85	39,91	40,45	40,59	274.389.896	40,45	97.908	856
18/03/2022	40,56	39,80	40,07	40,45	273.483.328	40,07	86.122	857
17/03/2022	41,03	40,01	40,65	40,07	270.895.562	40,65	19.957	857
16/03/2022	40,65	39,55	39,69	40,65	274.835.908	39,69	123.432	827
15/03/2022	40,13	38,85	39,87	39,69	268.358.125	39,87	76.098	857
14/03/2022	39,98	38,90	38,90	39,87	269.545.394	38,90	28.358	855
11/03/2022	39,89	38,67	38,84	38,90	262.979.696	38,84	74.415	855
10/03/2022	39,86	38,64	39,37	38,84	262.587.996	39,37	38.137	855
09/03/2022	39,96	38,48	38,72	39,37	266.178.270	38,57	106.879	854
08/03/2022	40,33	38,49	40,33	38,57	260.779.009	40,57	95.733	857
04/03/2022	41,07	40,07	41,07	40,57	274.280.103	41,07	47.394	856
03/03/2022	41,35	40,18	40,18	41,07	277.669.679	40,18	143.659	855
02/03/2022	40,88	39,99	40,88	40,18	271.663.675	40,88	79.837	856
01/03/2022	42,19	40,85	42,19	40,88	276.398.905	42,19	144.428	857
28/02/2022	43,51	42,00	43,51	42,19	285.237.659	43,47	125.776	856
25/02/2022	43,53	42,03	42,03	43,47	293.883.279	41,98	130.098	857
24/02/2022	42,75	41,98	42,59	41,98	283.841.325	43,88	209.518	750
23/02/2022	44,98	43,34	44,86	43,88	296.633.940	44,86	90.676	857
22/02/2022	45,05	44,50	44,59	44,86	303.301.280	44,59	37.758	858
21/02/2022	45,00	44,46	44,68	44,59	301.476.123	44,68	97.948	858
18/02/2022	44,68	44,35	44,47	44,68	302.084.406	44,47	14.465	857
17/02/2022	44,77	44,25	44,55	44,47	300.664.406	44,55	42.850	857
16/02/2022	44,96	44,32	44,53	44,55	301.207.082	44,84	57.585	857
15/02/2022	44,96	43,47	43,59	44,84	303.124.307	43,59	96.885	857
14/02/2022	43,92	43,47	43,92	43,59	294.694.318	44,24	51.529	859
11/02/2022	44,24	43,79	43,94	44,24	299.100.330	43,94	36.117	855
10/02/2022	44,06	43,90	44,01	43,94	297.074.918	44,01	22.516	856
09/02/2022	44,13	43,73	43,89	44,01	297.522.323	43,89	43.443	857
08/02/2022	43,95	43,04	43,04	43,89	296.739.908	43,04	70.024	857
07/02/2022	43,64	43,04	43,63	43,04	290.984.576	43,63	72.069	858
04/02/2022	43,92	43,28	43,39	43,63	294.940.915	43,39	116.981	856
03/02/2022	43,75	43,39	43,75	43,39	293.325.946	43,75	65.892	858
02/02/2022	44,12	43,39	44,12	43,75	295.777.682	44,12	47.015	855
01/02/2022	44,12	43,53	43,55	44,12	298.260.188	43,55	17.817	857
31/01/2022	44,41	43,55	44,41	43,55	294.445.493	44,41	102.981	858
28/01/2022	44,85	43,99	44,56	44,41	300.264.086	44,83	34.438	857
27/01/2022	44,94	43,96	43,96	44,83	303.101.364	43,96	109.556	859
26/01/2022	44,02	43,35	43,35	43,96	297.203.959	43,35	105.243	856
25/01/2022	43,80	43,22	43,77	43,35	293.103.289	43,77	121.774	858
24/01/2022	44,05	43,09	43,59	43,77	295.886.637	43,59	57.811	859
21/01/2022	44,09	43,30	44,09	43,59	294.687.205	44,09	83.338	857
20/01/2022	44,09	43,56	43,56	44,09	298.105.729	43,62	50.445	856
19/01/2022	44,04	43,51	43,51	43,62	294.875.636	43,81	11.152	812
18/01/2022	43,82	43,35	43,44	43,81	296.192.983	43,44	61.013	858
17/01/2022	43,60	43,36	43,36	43,44	293.675.853	43,36	1.667	855
14/01/2022	43,63	43,27	43,29	43,36	293.116.849	43,53	55.858	857
13/01/2022	43,60	43,04	43,06	43,53	294.289.057	43,06	60.617	855
12/01/2022	43,08	42,64	42,64	43,06	291.131.204	42,80	86.517	860
11/01/2022	42,80	42,60	42,73	42,80	289.333.496	42,73	18.365	858
10/01/2022	43,06	42,42	43,06	42,73	288.853.425	43,06	105.271	858
07/01/2022	43,13	42,48	42,95	43,06	291.104.984	42,89	35.317	857
05/01/2022	42,89	42,71	42,76	42,89	289.938.249	42,76	25.840	858
04/01/2022	42,97	42,72	42,75	42,76	289.053.662	42,57	22.686	858
03/01/2022	43,81	42,48	43,78	42,57	287.774.259	43,78	31.440	857
31/12/2021	43,78	42,29	43,28	43,78	296.010.344	43,28	188.291	609
30/12/2021	43,37	42,56	42,98	43,28	292.618.383	42,98	78.372	858
29/12/2021	42,98	42,53	42,63	42,98	290.553.553	42,63	70.967	856
28/12/2021	42,78	42,15	42,16	42,63	288.213.976	42,16	9.002.590	856
27/12/2021	42,57	41,98	42,08	42,16	285.019.312	42,08	60.028	858
23/12/2021	42,29	41,86	41,86	42,08	284.455.367	41,86	22.072	857
22/12/2021	41,91	41,38	41,83	41,86	283.023.983	41,83	76.050	857
21/12/2021	41,83	41,52	41,60	41,83	282.766.505	41,60	195.210	857
20/12/2021	42,12	41,37	41,72	41,60	281.221.816	41,91	20.139	857
17/12/2021	42,20	41,31	41,95	41,91	277.724.218	41,95	81.427	855
16/12/2021	41,95	41,59	41,78	41,95	277.999.415	41,91	36.662	856
15/12/2021	42,13	41,70	42,06	41,91	277.725.090	42,06	44.902	858
14/12/2021	42,06	41,68	41,76	42,06	278.775.717	41,76	35.777	858
13/12/2021	42,06	41,63	41,95	41,76	276.777.178	41,95	114.951	857
10/12/2021	41,95	41,43	41,70	41,95	278.003.578	41,70	23.535	856
09/12/2021	41,95	41,48	41,70	41,70	276.336.339	41,80	97.500	855
08/12/2021	41,94	41,71	41,81	41,80	277.023.619	41,81	38.933	857
07/12/2021	42,25	41,75	41,88	41,81	277.075.186	41,76	9.191	821
06/12/2021	42,20	41,74	41,76	41,94	277.951.145	41,76	21.511	858
03/12/2021	42,54	41,56	42,50	41,76	276.733.754	42,50	345.258	856
02/12/2021	42,78	42,39	42,46	42,50	281.650.876	42,46	42.273	857
01/12/2021	42,57	41,99	42,49	42,46	281.402.396	42,31	86.656	857
30/11/2021	42,41	41,72	41,78	42,31	280.379.354	41,71	83.220	857
29/11/2021	42,29	41,35	41,35	41,71	276.440.846	41,35	64.227	858
26/11/2021	42,19	41,25	42,19	41,35	274.061.283	42,19	86.261	857
25/11/2021	42,40	42,12	42,26	42,19	279.607.373	42,28	71.958	858
24/11/2021	42,74	42,27	42,58	42,28	280.216.736	42,62	77.185	855
23/11/2021	42,76	42,44	42,76	42,62	282.472.414	42,76	25.022	857
22/11/2021	43,04	42,35	42,45	42,76	283.375.553	42,45	70.491	859
19/11/2021	42,90	42,20	42,82	42,45	281.306.155	42,82	92.471	857
18/11/2021	42,82	42,39	42,46	42,82	283.768.978	42,46	40.169	858
17/11/2021	42,58	42,28	42,55	42,46	281.367.973	42,55	93.521	857
16/11/2021	42,92	42,33	42,42	42,55	281.993.846	42,42	33.399	857
15/11/2021	42,87	41,49	41,49	42,42	281.153.846	41,49	124.287	858
12/11/2021	41,49	41,01	41,20	41,49	274.994.320	41,20	48.977	857
11/11/2021	41,20	40,75	40,87	41,20	273.052.818	40,87	39.179	857
10/11/2021	41,54	40,59	41,54	40,87	270.856.241	41,54	228.930	858
09/11/2021	41,74	40,91	41,17	41,54	275.297.787	41,17	66.274	855
08/11/2021	41,19	40,93	41,08	41,17	272.844.682	41,18	51.041	857
05/11/2021	41,21	41,04	41,21	41,18	272.889.836	41,21	9.514	856
04/11/2021	41,21	40,91	40,91	41,21	273.094.733	40,91	8.313	858
03/11/2021	41,85	40,91	41,58	40,91	271.153.363	41,58	12.585	857
02/11/2021	41,73	41,47	41,69	41,58	275.558.260	41,44	23.955	856
01/11/2021	42,03	40,95	40,95	41,44	274.640.283	40,95	6.982	855
29/10/2021	41,38	40,92	41,38	40,95	271.366.581	41,38	31.205	855
27/10/2021	41,94	41,38	41,94	41,38	274.261.398	41,94	25.651	859
26/10/2021	41,94	41,35	41,48	41,94	277.957.444	41,48	9.860	856
25/10/2021	41,48	41,42	41,42	41,48	274.917.012	41,48	2.238	234
22/10/2021	41,48	41,22	41,22	41,48	274.917.012	41,22	18.873	856
21/10/2021	41,51	41,22	41,49	41,22	273.179.205	41,49	7.931	855
20/10/2021	42,14	41,13	41,33	41,49	274.943.919	41,28	5.742	855
19/10/2021	41,56	41,25	41,32	41,28	273.603.799	41,36	13.942	858
18/10/2021	41,67	41,36	41,67	41,36	274.080.432	41,67	22.269	855
15/10/2021	41,74	41,50	41,50	41,67	276.184.129	41,50	2.061	856
14/10/2021	42,04	41,50	41,79	41,50	275.019.590	41,95	65.453	858
13/10/2021	42,44	41,95	42,25	41,95	278.046.700	42,25	23.778	855
12/10/2021	42,42	42,05	42,23	42,25	280.014.081	42,23	68.585	856
11/10/2021	42,54	41,91	42,54	42,23	279.905.993	42,54	453.487	858
08/10/2021	42,72	42,02	42,02	42,54	281.899.042	42,02	35.337	858
07/10/2021	42,25	41,85	42,21	42,02	278.508.253	42,21	8.112	840
06/10/2021	42,45	42,14	42,29	42,21	279.738.475	42,29	5.689	857
05/10/2021	42,98	41,88	42,58	42,29	280.256.366	42,58	6.238	857
04/10/2021	43,25	42,36	42,84	42,58	282.222.639	42,84	26.635	855
30/09/2021	43,15	42,40	42,85	42,84	283.895.859	42,85	75.878	856
29/09/2021	43,05	42,30	42,91	42,85	283.981.316	42,87	80.606	856
28/09/2021	43,01	42,36	42,36	42,87	284.113.206	42,36	52.591	855
27/09/2021	42,77	42,03	42,03	42,36	280.734.407	42,03	56.343	857
24/09/2021	42,59	42,02	42,02	42,03	278.527.519	42,01	12.202	855
23/09/2021	42,28	41,80	42,28	42,01	278.398.622	42,28	17.312	856
22/09/2021	42,32	42,26	42,30	42,28	280.217.751	42,30	7.899	857
21/09/2021	42,75	42,30	42,75	42,30	280.329.771	42,75	29.150	858
20/09/2021	43,53	42,72	43,22	42,75	283.340.357	43,22	46.720	856
17/09/2021	43,59	43,14	43,18	43,22	286.455.176	43,18	80.508	854
16/09/2021	43,59	43,18	43,47	43,18	286.160.064	43,47	27.911	856
15/09/2021	44,07	43,47	43,70	43,47	288.114.468	43,70	37.823	854
14/09/2021	43,70	43,42	43,49	43,70	289.647.611	43,49	147.885	857
13/09/2021	43,97	43,49	43,85	43,49	288.246.158	43,85	64.226	854
10/09/2021	44,59	43,78	44,09	43,85	290.583.179	44,09	45.702	856
09/09/2021	44,09	43,87	44,03	44,09	292.191.987	44,02	21.428	856
08/09/2021	44,36	44,02	44,36	44,02	291.751.563	44,36	24.694	855
07/09/2021	44,84	44,19	44,84	44,36	294.011.117	44,84	52.235	856
06/09/2021	45,07	44,73	44,77	44,84	297.166.661	44,77	4.216	856
03/09/2021	45,15	44,54	44,90	44,77	296.722.129	44,90	36.558	855
02/09/2021	44,90	44,46	44,46	44,90	297.586.994	44,46	9.064	855
01/09/2021	45,00	44,25	44,29	44,46	294.655.976	44,29	24.343	857
31/08/2021	44,86	44,29	44,40	44,29	293.540.383	44,40	54.219	855
30/08/2021	45,48	44,40	45,05	44,40	294.280.082	45,05	49.815	856
27/08/2021	45,60	44,13	44,16	45,05	298.563.815	44,16	191.565	857
26/08/2021	44,16	43,75	43,88	44,16	292.656.819	44,01	33.546	855
25/08/2021	44,28	43,79	44,28	44,01	291.650.672	44,28	49.249	856
24/08/2021	44,62	44,24	44,57	44,28	293.440.026	44,57	51.971	856
23/08/2021	44,93	44,49	44,92	44,57	295.383.956	44,92	4.876	857
20/08/2021	45,01	44,23	44,24	44,92	297.705.460	44,24	49.816	855
19/08/2021	44,76	44,24	44,76	44,24	293.209.252	44,76	7.475	856
18/08/2021	45,02	44,27	44,27	44,76	296.672.207	44,27	36.646	856
17/08/2021	44,58	44,27	44,58	44,27	293.393.765	44,58	9.465	856
16/08/2021	44,58	44,15	44,33	44,58	295.422.844	44,33	7.463	856
13/08/2021	44,54	44,27	44,51	44,33	293.799.581	44,51	23.309	854
12/08/2021	44,83	44,28	44,83	44,51	294.966.776	44,83	33.176	856
11/08/2021	45,13	44,51	44,81	44,83	297.090.758	44,81	70.485	856
10/08/2021	44,92	43,96	44,08	44,81	296.990.805	44,08	97.486	857
09/08/2021	44,64	43,83	44,33	44,08	292.140.016	44,33	157.411	858
06/08/2021	44,33	44,04	44,04	44,33	293.792.725	44,04	66.270	856
05/08/2021	44,18	43,92	43,95	44,04	291.898.920	43,95	77.292	855
04/08/2021	44,08	43,61	43,76	43,95	291.303.723	43,76	156.681	857
03/08/2021	44,18	43,60	43,87	43,76	289.983.723	43,87	71.248	857
02/08/2021	44,15	43,35	43,65	43,87	290.741.241	43,65	122.503	857
30/07/2021	44,59	43,65	44,43	43,65	289.315.668	44,43	48.410	855
29/07/2021	44,78	44,24	44,63	44,43	294.482.555	44,63	35.203	856
28/07/2021	44,64	43,96	44,10	44,63	295.774.621	44,10	99.882	855
27/07/2021	44,30	43,01	43,02	44,10	292.265.565	43,02	132.776	855
26/07/2021	43,26	42,51	42,60	43,02	285.110.931	42,60	69.719	857
23/07/2021	43,14	41,65	41,68	42,60	282.332.450	41,60	4.001.123	857
22/07/2021	41,60	40,62	40,92	41,60	275.685.344	40,89	32.705.943	857
21/07/2021	41,24	40,75	41,04	40,89	270.989.966	41,04	55.052	857
20/07/2021	41,44	40,59	40,87	41,04	272.002.237	40,87	116.919	857
19/07/2021	42,13	40,81	42,13	40,87	270.866.837	42,13	313.139	857
16/07/2021	42,13	41,39	41,51	42,13	279.188.944	41,51	43.717	856
15/07/2021	41,54	41,38	41,38	41,51	275.084.720	41,38	76.612	856
14/07/2021	41,63	41,23	41,24	41,38	274.273.088	41,25	47.279	854
13/07/2021	41,82	41,23	41,40	41,25	273.411.483	41,40	214.776	854
12/07/2021	41,69	41,40	41,46	41,40	274.371.113	41,46	24.466	857
09/07/2021	41,54	41,19	41,53	41,46	274.776.929	41,53	34.165	855
08/07/2021	42,01	41,48	41,64	41,53	275.229.135	41,64	273.667	854
07/07/2021	41,81	41,64	41,75	41,64	275.951.889	41,75	146.283	855
06/07/2021	41,79	41,73	41,73	41,75	276.677.184	42,33	23.911	454
05/07/2021	42,33	41,79	42,33	41,90	277.659.880	42,33	16.983	856
02/07/2021	42,73	41,57	42,47	42,33	280.532.814	42,47	89.202	857
01/07/2021	42,71	42,34	42,41	42,47	281.470.572	42,41	34.445	856
30/06/2021	42,64	41,77	41,89	42,41	281.086.235	42,01	95.818	855
29/06/2021	42,20	41,54	41,79	42,01	278.448.022	41,79	63.539	855
28/06/2021	41,85	41,46	41,85	41,79	276.938.484	41,85	56.242	857
25/06/2021	42,04	41,85	41,92	41,85	277.386.203	41,92	9.143	856
24/06/2021	42,00	41,71	41,71	41,92	277.792.019	41,71	30.541	854
23/06/2021	42,29	41,67	42,26	41,71	276.443.594	42,50	65.753	854
22/06/2021	43,48	42,37	43,48	42,50	281.672.912	43,44	61.723	854
18/06/2021	43,71	42,92	42,92	43,44	334.531.578	42,92	96.206	854
17/06/2021	43,19	41,42	41,64	42,92	330.500.108	41,64	104.610	856
16/06/2021	41,64	40,85	41,57	41,64	320.701.551	41,57	47.368	856
15/06/2021	41,69	41,00	41,10	41,57	320.123.597	41,17	294.301	855
14/06/2021	41,39	40,37	40,56	41,17	317.048.850	40,52	249.032	853
11/06/2021	40,56	40,04	40,04	40,52	312.074.307	40,04	114.193	856
10/06/2021	40,33	39,79	39,82	40,04	308.333.936	39,99	124.455	853
09/06/2021	40,11	39,63	39,67	39,99	307.983.037	39,67	149.165	855
08/06/2021	40,03	39,67	39,83	39,67	305.538.205	39,97	63.584	854
07/06/2021	40,17	39,58	39,58	39,97	307.786.495	39,72	133.542	853
04/06/2021	40,22	39,69	40,22	39,72	305.920.042	40,22	22.825	856
03/06/2021	40,25	39,98	40,14	40,22	309.705.535	40,14	89.638	853
02/06/2021	40,27	39,80	39,97	40,14	309.096.523	39,97	69.260	856
01/06/2021	40,44	39,68	39,68	39,97	307.782.710	39,53	120.766	856
31/05/2021	40,18	39,26	39,85	39,53	304.430.668	39,85	53.598	856
28/05/2021	39,85	39,06	39,27	39,85	306.915.542	39,27	21.743	853
27/05/2021	39,64	38,92	39,53	39,27	302.423.409	39,53	127.545	854
26/05/2021	39,58	39,24	39,54	39,53	304.450.035	39,54	44.884	854
25/05/2021	39,95	39,42	39,66	39,54	304.486.182	39,66	64.438	854
24/05/2021	39,81	39,00	39,24	39,66	305.435.247	39,24	110.464	855
21/05/2021	40,20	38,72	40,20	39,24	302.208.558	40,26	130.958	855
20/05/2021	40,26	39,71	39,77	40,26	310.023.936	39,77	24.568	853
19/05/2021	40,01	39,70	40,01	39,77	306.243.662	40,01	23.113	854
18/05/2021	40,38	39,86	40,12	40,01	308.139.475	40,12	26.682	854
17/05/2021	40,20	39,79	40,20	40,12	308.944.639	40,20	26.106	826
14/05/2021	40,20	39,81	40,00	40,20	309.557.085	40,00	18.663	854
13/05/2021	40,03	39,55	39,63	40,00	308.011.735	39,63	19.468	855
12/05/2021	40,25	39,63	39,98	39,63	305.225.733	39,98	72.381	855
11/05/2021	40,28	39,94	40,04	39,98	307.907.500	40,04	15.056	853
10/05/2021	40,52	39,75	40,30	40,04	308.354.697	40,30	164.867	854
07/05/2021	40,45	39,67	40,34	40,30	310.357.346	40,34	105.552	856
06/05/2021	40,57	39,80	40,00	40,34	310.671.869	40,00	40.705	856
05/05/2021	40,54	39,73	40,54	40,00	308.011.456	40,57	75.481	855
29/04/2021	40,71	39,13	39,13	40,57	312.439.684	39,13	117.666	853
28/04/2021	39,84	39,07	39,84	39,13	301.306.928	39,84	78.752	856
27/04/2021	39,84	39,21	39,61	39,84	306.774.515	39,61	86.170	855
26/04/2021	39,94	39,14	39,35	39,61	305.024.692	39,35	164.659	853
23/04/2021	39,69	39,28	39,68	39,35	303.026.497	39,68	363.445	855
22/04/2021	40,55	39,45	40,29	39,68	305.589.454	40,29	105.859	855
21/04/2021	40,29	39,82	40,11	40,29	310.293.382	40,11	58.558	854
20/04/2021	40,43	40,02	40,21	40,11	308.896.720	40,21	21.465	853
19/04/2021	40,36	39,97	40,34	40,21	309.658.130	40,34	59.003	856
16/04/2021	40,83	40,23	40,76	40,34	310.640.007	40,61	85.036	855
15/04/2021	41,00	40,03	40,03	40,61	312.765.663	40,03	80.778	853
14/04/2021	40,33	39,54	39,74	40,03	308.294.095	39,74	797.746	856
13/04/2021	39,89	39,21	39,47	39,74	306.062.391	39,47	26.315	854
12/04/2021	40,07	39,24	39,92	39,47	303.991.233	39,94	82.025	854
09/04/2021	39,98	39,12	39,39	39,94	307.554.813	39,39	65.905	855
08/04/2021	39,57	38,81	38,90	39,39	303.319.512	38,90	3.385.654	855
07/04/2021	39,20	38,56	38,56	38,90	299.548.612	38,56	830.112	855
06/04/2021	39,77	38,56	38,98	38,56	296.949.156	38,98	109.533	854
31/03/2021	39,06	38,62	39,01	38,98	300.179.646	39,28	73.327	856
30/03/2021	39,46	38,75	39,42	39,28	302.531.188	39,42	45.596	857
29/03/2021	39,46	39,05	39,07	39,42	303.601.315	39,07	10.066	857
26/03/2021	39,07	38,80	38,80	39,07	300.912.332	38,80	29.685	856
24/03/2021	38,81	38,59	38,71	38,80	298.766.906	38,71	36.048	855
23/03/2021	38,81	38,58	38,81	38,71	298.091.606	38,81	91.170	856
22/03/2021	39,42	38,29	39,42	38,81	298.875.073	39,42	78.345	854
19/03/2021	39,66	38,92	39,40	39,42	303.600.890	39,40	22.587	854
18/03/2021	40,13	39,29	39,96	39,40	303.402.654	39,96	579.348	857
17/03/2021	40,32	39,56	40,28	39,96	307.705.728	40,28	16.687	850
16/03/2021	40,54	39,60	40,01	40,28	310.207.651	40,01	45.580	848
12/03/2021	40,62	39,78	40,54	40,01	308.098.811	40,61	81.192	851
11/03/2021	41,21	40,26	40,32	40,61	312.741.904	40,32	41.440	851
10/03/2021	41,20	39,80	40,84	40,32	310.529.467	40,84	40.131	849
09/03/2021	40,88	39,37	39,37	40,84	314.495.235	39,37	195.730	849
08/03/2021	39,41	38,34	38,34	39,37	303.216.429	38,34	104.352	851
05/03/2021	38,34	37,79	38,08	38,34	295.254.302	38,14	4.110.318	850
04/03/2021	38,14	37,60	37,77	38,14	293.743.512	37,77	11.707	850
03/03/2021	38,24	37,68	38,01	37,77	290.883.189	37,92	37.799	851
02/03/2021	38,31	37,92	38,09	37,92	292.018.346	38,09	9.259	848
01/03/2021	38,30	36,86	36,86	38,09	293.338.346	36,88	134.124	849
26/02/2021	37,56	36,88	37,44	36,88	284.002.148	37,46	108.680	852
25/02/2021	37,59	37,13	37,39	37,46	288.471.116	37,39	12.296	851
24/02/2021	37,39	36,52	37,12	37,39	287.916.710	37,12	5.862	851
23/02/2021	37,64	36,90	37,64	37,12	285.843.160	37,64	29.122	852
22/02/2021	37,85	36,98	37,09	37,64	289.846.642	37,09	775.652	849
19/02/2021	37,64	36,90	37,43	37,09	285.616.091	37,43	20.056	850
18/02/2021	37,58	37,36	37,55	37,43	288.266.573	37,55	21.317	850
17/02/2021	37,61	36,86	37,17	37,55	289.210.762	37,17	47.469	850
16/02/2021	37,69	36,77	37,69	37,17	286.233.268	37,69	46.515	849
15/02/2021	37,88	37,26	37,75	37,69	290.238.952	37,75	34.866	849
12/02/2021	37,88	37,50	37,61	37,75	290.684.979	37,61	13.598	851
11/02/2021	37,61	36,87	37,24	37,61	289.649.601	37,28	82.249	851
10/02/2021	37,29	37,03	37,28	37,28	287.089.353	37,28	9.953	849
09/02/2021	37,41	37,08	37,28	37,28	287.115.108	37,28	29.685	850
08/02/2021	37,51	37,06	37,06	37,28	287.072.950	37,01	34.183	848
05/02/2021	37,19	36,80	36,80	37,01	284.987.749	36,80	119.666	851
04/02/2021	37,01	36,30	36,86	36,80	283.437.162	36,86	75.723	851
03/02/2021	36,86	36,07	36,69	36,86	283.858.168	36,57	102.569	852
02/02/2021	36,57	35,73	35,88	36,57	281.652.403	35,85	81.795	850
01/02/2021	35,85	35,31	35,70	35,85	276.092.002	35,29	33.896	850
29/01/2021	36,11	35,08	35,51	35,29	271.768.657	35,51	69.340	850
28/01/2021	36,07	35,00	35,00	35,51	273.457.838	35,00	54.160	851
27/01/2021	36,19	34,98	36,19	35,00	269.532.827	36,19	105.216	852
26/01/2021	36,29	35,98	36,16	36,19	278.719.931	36,16	55.909	849
25/01/2021	37,10	36,13	37,10	36,16	278.454.752	37,10	39.581	851
22/01/2021	37,41	36,94	37,38	37,10	285.713.539	37,38	60.599	851
21/01/2021	37,65	37,00	37,04	37,38	287.877.959	36,82	60.543	849
20/01/2021	36,83	36,24	36,41	36,82	283.530.413	36,41	31.832	851
19/01/2021	36,67	36,39	36,42	36,41	280.392.385	36,42	23.794	852
18/01/2021	36,82	35,93	36,28	36,42	280.509.707	36,28	38.193	851
15/01/2021	36,28	35,81	36,16	36,28	279.397.400	36,16	33.935	848
14/01/2021	36,24	35,81	35,94	36,16	278.438.404	35,94	95.062	850
13/01/2021	36,19	35,20	35,59	35,94	276.742.931	35,59	68.718	850
12/01/2021	35,74	35,33	35,33	35,59	274.066.969	35,33	51.006	849
11/01/2021	36,08	34,98	36,08	35,33	272.072.627	36,08	74.304	850
08/01/2021	36,22	35,79	36,08	36,08	277.868.468	36,08	90.720	851
07/01/2021	36,73	35,95	36,66	36,08	277.831.477	36,66	119.613	849
05/01/2021	37,48	36,60	37,46	36,66	282.297.640	37,46	58.497	848
04/01/2021	37,46	36,60	36,68	37,46	288.496.743	36,68	35.786	848
31/12/2020	38,30	36,68	37,49	36,68	282.498.680	37,49	289.164	602
30/12/2020	37,49	35,83	36,57	37,49	288.705.773	36,57	189.001	849
29/12/2020	36,73	35,75	35,75	36,57	281.607.282	35,37	156.217	850
28/12/2020	35,63	34,61	34,61	35,37	272.361.087	34,61	239.978	848
23/12/2020	35,30	34,52	34,52	34,61	266.506.714	34,52	2.231.562	849
22/12/2020	34,97	34,40	34,49	34,52	265.854.164	34,49	50.941	851
21/12/2020	35,54	33,85	35,47	34,49	265.626.265	35,79	144.229	851
18/12/2020	36,18	35,77	36,12	35,79	275.589.758	36,13	48.177	850
17/12/2020	36,57	35,74	35,74	36,13	278.204.955	35,74	59.515	850
16/12/2020	35,99	35,45	35,45	35,74	275.208.478	35,48	97.225	849
15/12/2020	36,12	35,48	36,12	35,48	273.176.307	36,12	25.943	849
14/12/2020	36,31	35,38	35,45	36,12	278.109.954	35,45	127.850	849
11/12/2020	36,02	34,86	34,93	35,45	272.965.640	34,93	189.728	849
10/12/2020	35,35	34,64	35,35	34,93	268.993.174	35,35	113.877	850
09/12/2020	35,35	34,78	34,94	35,35	272.191.789	34,94	94.698	850
08/12/2020	35,07	34,54	34,82	34,94	269.051.119	34,82	36.106	847
07/12/2020	34,91	34,20	34,35	34,82	268.095.882	34,15	130.567	849
04/12/2020	34,43	33,22	33,78	34,15	262.926.256	33,78	139.405	850
03/12/2020	33,83	33,34	33,34	33,78	260.080.179	33,34	18.082	850
02/12/2020	33,88	33,03	33,25	33,34	256.729.856	33,25	36.634	851
01/12/2020	34,00	33,08	33,08	33,25	256.050.209	33,08	88.740	852
30/11/2020	33,63	32,68	33,42	33,08	254.712.381	33,42	82.866	851
27/11/2020	33,42	32,22	32,49	33,42	257.340.373	32,49	243.883	848
26/11/2020	32,72	31,55	31,55	32,49	250.144.884	31,55	116.793	850
25/11/2020	31,65	30,92	30,92	31,55	242.955.170	30,85	29.338	848
24/11/2020	31,24	30,80	31,14	30,85	237.542.627	31,14	38.093	850
23/11/2020	31,25	30,54	30,55	31,14	239.807.589	30,54	85.588	848
20/11/2020	30,66	29,81	29,81	30,54	235.187.700	29,81	248.311	850
19/11/2020	30,05	29,59	30,04	29,81	229.560.070	29,93	38.427	849
18/11/2020	29,95	28,62	29,39	29,93	230.491.608	29,39	74.938	850
17/11/2020	29,50	28,35	28,67	29,39	226.327.872	28,43	153.777	851
16/11/2020	28,73	27,45	27,66	28,43	218.918.670	27,75	104.750	851
13/11/2020	27,90	27,11	27,64	27,75	213.711.920	27,64	96.256	849
12/11/2020	27,77	27,50	27,59	27,64	212.840.910	27,59	54.104	850
11/11/2020	27,84	26,64	26,64	27,59	212.472.369	26,64	153.066	849
10/11/2020	27,41	26,23	27,18	26,64	205.165.181	27,12	97.123	850
09/11/2020	27,12	26,10	26,65	27,12	208.822.131	26,65	97.571	849
06/11/2020	26,83	25,71	26,02	26,65	205.228.804	26,02	32.480	849
05/11/2020	26,78	25,89	26,78	26,02	200.380.632	26,78	1.594	851
04/11/2020	26,84	26,53	26,53	26,78	206.235.506	26,53	19.894	850
03/11/2020	26,53	26,02	26,28	26,53	204.290.021	26,28	24.981	848
02/11/2020	26,28	25,56	26,11	26,28	202.326.713	26,11	30.542	850
30/10/2020	26,11	25,27	25,95	26,11	201.046.438	25,95	150.002	851
29/10/2020	26,46	25,95	26,46	25,95	0	26,49	0	821
27/10/2020	26,76	26,07	26,25	26,49	0	26,25	0	850
26/10/2020	26,88	26,01	26,72	26,25	0	26,72	0	852
23/10/2020	26,72	26,65	26,65	26,72	205.773.758	26,65	6.744	850
22/10/2020	26,90	26,65	26,90	26,65	205.197.241	26,90	32.774	851
21/10/2020	26,90	26,07	26,70	26,90	207.096.067	26,70	15.031	851
20/10/2020	26,84	26,33	26,78	26,70	205.565.489	26,78	19.429	851
19/10/2020	27,35	26,78	27,35	26,78	206.227.816	27,35	33.885	849
16/10/2020	27,63	26,80	26,80	27,35	210.577.797	26,80	15.817	852
15/10/2020	26,95	26,68	26,95	26,80	206.329.206	26,95	14.004	850
14/10/2020	27,09	26,76	27,01	26,95	207.515.216	27,01	23.590	849
13/10/2020	27,34	26,91	27,34	27,01	207.958.593	27,44	11.262	851
12/10/2020	27,56	27,23	27,32	27,44	211.308.791	27,57	11.229	851
09/10/2020	27,88	27,42	27,68	27,57	212.266.727	27,68	27.429	850
08/10/2020	27,75	27,08	27,29	27,68	213.171.615	27,29	27.754	849
07/10/2020	27,30	27,24	27,24	27,29	210.131.199	27,24	3.228	852
06/10/2020	27,27	26,79	26,92	27,24	209.741.550	27,17	59.187	850
05/10/2020	27,21	26,81	26,85	27,17	209.196.543	26,85	30.649	849
02/10/2020	27,06	26,44	27,06	26,85	206.769.319	27,06	62.387	852
30/09/2020	27,36	26,70	27,17	27,06	208.367.596	27,17	73.430	852
29/09/2020	27,39	26,59	27,39	27,17	209.244.199	27,39	135.341	851
28/09/2020	27,44	26,62	26,66	27,39	210.928.098	26,66	33.426	851
25/09/2020	27,01	26,55	27,01	26,66	205.250.275	27,01	55.980	852
24/09/2020	27,24	26,90	27,24	27,01	207.945.102	27,24	31.859	851
23/09/2020	27,57	27,24	27,52	27,24	209.774.767	27,52	8.236	849
22/09/2020	27,86	27,28	27,59	27,52	211.913.061	27,59	17.024	852
21/09/2020	28,29	27,59	28,29	27,59	212.447.134	28,29	29.612	852
18/09/2020	28,29	27,65	27,65	28,29	217.870.189	27,65	29.998	851
17/09/2020	27,87	27,37	27,38	27,65	212.890.250	27,38	44.830	850
16/09/2020	27,43	26,82	27,01	27,38	210.826.294	27,01	35.891	849
15/09/2020	27,23	26,79	26,90	27,01	207.969.612	26,90	29.749	851
14/09/2020	26,92	26,58	26,71	26,90	207.157.788	26,71	33.064	851
11/09/2020	26,82	26,60	26,82	26,71	205.643.357	26,91	86.979	849
10/09/2020	27,35	26,76	27,35	26,91	207.225.095	27,35	15.733	849
09/09/2020	27,35	26,78	27,07	27,35	210.617.589	27,07	41.243	851
08/09/2020	27,47	27,02	27,47	27,07	208.456.277	27,47	57.784	849
07/09/2020	27,62	27,31	27,62	27,47	211.486.345	27,62	30.113	851
04/09/2020	28,03	27,54	27,93	27,62	212.664.109	27,93	28.507	851
03/09/2020	28,37	27,60	28,22	27,93	215.082.239	28,22	42.038	850
02/09/2020	28,35	28,00	28,28	28,22	217.266.156	28,28	20.852	848
01/09/2020	28,34	28,12	28,20	28,28	217.786.076	28,35	62.165	851
31/08/2020	28,54	27,76	28,12	28,35	218.334.025	28,12	31.540	851
28/08/2020	28,20	27,95	28,20	28,12	216.519.199	28,20	10.450	849
27/08/2020	28,46	28,17	28,45	28,20	217.111.042	28,45	6.881	850
26/08/2020	28,45	27,99	28,33	28,45	219.045.461	28,33	9.581	850
25/08/2020	28,33	27,94	28,15	28,33	218.140.384	28,15	3.855	849
24/08/2020	28,29	27,91	28,29	28,15	216.773.035	28,29	26.178	849
21/08/2020	28,51	28,22	28,40	28,29	217.850.979	28,40	39.281	850
20/08/2020	28,46	28,22	28,32	28,40	218.700.262	28,32	2.856	848
19/08/2020	28,46	28,29	28,46	28,32	218.102.968	28,46	5.774	851
18/08/2020	28,58	28,37	28,58	28,46	219.151.324	28,65	24.587	848
17/08/2020	28,65	28,46	28,46	28,65	220.642.621	28,46	29.589	849
14/08/2020	28,46	28,33	28,43	28,46	219.128.056	28,43	4.471	851
13/08/2020	28,57	28,30	28,30	28,43	218.900.467	28,30	16.565	850
12/08/2020	28,32	28,07	28,17	28,30	217.887.831	28,17	11.781	851
11/08/2020	28,56	27,99	28,56	28,17	216.947.291	28,56	5.977	848
10/08/2020	28,95	27,97	28,81	28,56	219.900.680	29,02	40.133	851
07/08/2020	29,15	28,86	29,15	29,02	223.486.460	29,15	15.142	850
06/08/2020	29,33	28,59	28,59	29,15	224.461.962	28,59	35.567	851
05/08/2020	28,92	28,59	28,69	28,59	220.171.380	28,69	37.046	849
04/08/2020	28,80	28,33	28,33	28,69	220.878.123	28,21	73.075	849
03/08/2020	28,89	27,91	28,87	28,21	217.216.946	28,87	30.081	849
31/07/2020	28,87	27,62	27,69	28,87	222.321.875	27,85	46.978	851
30/07/2020	28,23	27,85	28,23	27,85	214.446.672	28,33	26.695	850
29/07/2020	28,35	27,83	28,22	28,33	218.163.557	28,22	35.564	850
28/07/2020	28,22	27,75	28,01	28,22	217.302.511	28,07	29.831	851
27/07/2020	28,50	28,02	28,27	28,07	216.180.630	28,27	23.691	850
24/07/2020	28,81	28,22	28,81	28,27	217.652.652	28,81	62.031	849
23/07/2020	29,19	28,69	29,05	28,81	221.806.727	29,05	139.172	849
22/07/2020	29,24	28,84	28,84	29,05	223.681.729	28,84	6.918	851
21/07/2020	29,16	28,73	28,76	28,84	222.095.755	28,64	76.755	848
20/07/2020	28,79	27,96	28,79	28,64	220.556.681	28,84	47.129	850
17/07/2020	29,74	28,80	29,74	28,84	222.033.407	29,74	172.560	851
16/07/2020	30,03	29,54	30,03	29,74	229.024.684	30,03	21.211	851
15/07/2020	30,28	29,92	29,99	30,03	231.270.580	29,99	11.555	850
14/07/2020	30,27	29,99	30,27	29,99	230.922.388	30,27	17.534	851
13/07/2020	30,38	29,86	30,00	30,27	233.064.195	30,00	13.813	849
10/07/2020	30,31	29,83	30,31	30,00	231.013.390	30,40	29.139	850
09/07/2020	30,63	30,32	30,52	30,39	234.040.206	30,67	26.999	848
08/07/2020	31,36	30,67	31,36	30,67	236.150.002	31,36	39.917	848
07/07/2020	31,37	31,06	31,33	31,36	241.454.712	31,33	36.283	848
06/07/2020	31,36	31,09	31,09	31,33	241.271.581	31,09	18.279	851
03/07/2020	31,19	30,87	31,12	31,09	239.370.184	31,12	8.089	848
02/07/2020	31,50	30,87	31,48	31,12	239.594.984	31,48	28.093	848
01/07/2020	31,48	31,17	31,31	31,48	242.405.601	31,42	21.979	849
30/06/2020	31,60	30,92	31,35	31,42	241.946.282	31,35	67.876	850
29/06/2020	31,59	31,16	31,59	31,35	241.425.676	31,59	83.676	850
26/06/2020	32,04	30,92	31,16	31,59	243.218.469	31,16	61.193	848
25/06/2020	31,93	30,99	31,93	31,16	239.971.085	31,93	78.359	851
24/06/2020	32,42	31,90	32,42	31,93	245.827.691	32,42	27.862	849
23/06/2020	32,42	31,24	31,61	32,42	249.611.667	31,61	73.243	849
22/06/2020	31,80	31,33	31,40	31,61	243.422.367	31,23	24.057	850
19/06/2020	31,47	30,85	31,21	31,23	205.274.953	31,21	14.190	847
18/06/2020	31,33	30,90	30,94	31,21	205.126.295	30,94	57.436	847
17/06/2020	31,08	30,68	30,68	30,94	203.331.377	30,68	63.184	849
16/06/2020	30,71	30,28	30,28	30,68	201.636.961	30,28	12.833	847
15/06/2020	30,39	30,25	30,34	30,28	199.005.214	30,44	24.840	850
12/06/2020	30,57	30,32	30,45	30,44	200.064.034	30,45	22.545	847
11/06/2020	31,00	30,13	30,91	30,45	200.143.272	30,85	39.473	848
10/06/2020	31,04	30,80	31,01	30,85	202.755.481	31,01	33.559	850
09/06/2020	31,02	30,18	30,18	31,01	203.826.155	30,18	57.073	849
05/06/2020	30,46	30,10	30,14	30,18	198.358.027	30,14	72.446	849
04/06/2020	30,35	29,90	30,26	30,14	198.107.750	30,26	31.088	849
03/06/2020	30,45	29,85	29,85	30,26	198.865.813	29,85	24.431	850
02/06/2020	30,42	29,44	30,21	29,85	196.199.515	30,26	51.514	848
01/06/2020	30,43	29,54	29,82	30,26	198.894.448	30,44	47.791	850
29/05/2020	30,48	29,37	29,69	30,44	200.093.974	29,69	62.906	848
28/05/2020	29,83	29,38	29,49	29,69	195.136.787	29,41	117.058	847
27/05/2020	29,42	29,20	29,24	29,41	193.331.419	28,94	41.758	850
26/05/2020	29,58	28,94	29,26	28,94	190.227.450	29,26	109.837	849
25/05/2020	29,34	28,95	29,11	29,26	192.311.680	29,11	72.195	847
22/05/2020	29,33	28,88	29,33	29,11	191.350.868	29,33	39.768	850
21/05/2020	29,76	28,96	28,99	29,33	192.793.947	28,99	55.546	848
20/05/2020	29,43	28,85	29,28	28,99	190.564.586	29,28	35.357	849
19/05/2020	29,30	28,59	28,59	29,28	192.455.636	28,55	81.221	848
18/05/2020	28,55	27,88	28,53	28,55	187.616.322	28,50	83.019	850
15/05/2020	28,74	28,06	28,54	28,50	187.334.155	28,54	55.915	848
14/05/2020	28,67	28,32	28,65	28,54	187.596.621	28,65	27.960	847
13/05/2020	28,78	28,37	28,78	28,65	188.296.292	29,33	44.046	821
12/05/2020	30,19	29,18	30,12	29,33	192.789.975	30,21	138.867	839
11/05/2020	30,80	30,06	30,80	30,21	198.526.880	30,80	137.714	849
08/05/2020	30,80	29,83	29,94	30,80	202.432.299	29,96	39.037	850
07/05/2020	30,34	29,75	30,34	29,96	196.901.935	30,30	54.888	850
06/05/2020	30,60	29,83	30,46	30,30	199.160.129	30,52	118.648	847
05/05/2020	31,21	30,43	31,01	30,52	200.615.654	31,01	90.434	849
04/05/2020	31,97	30,82	31,86	31,01	203.798.889	31,86	104.778	842
30/04/2020	31,98	30,80	31,62	31,86	209.426.570	31,62	295.970	849
29/04/2020	31,64	31,43	31,57	31,62	207.856.725	31,57	34.427	850
28/04/2020	31,84	30,67	30,83	31,57	207.527.524	30,83	111.949	848
27/04/2020	31,42	30,77	31,00	30,83	202.657.922	31,00	110.849	849
24/04/2020	31,02	30,85	31,00	31,00	203.739.983	31,19	36.830	848
23/04/2020	31,19	30,59	30,73	31,19	204.977.105	30,89	68.403	850
22/04/2020	31,57	30,58	31,35	30,89	203.044.999	31,42	114.626	847
16/04/2020	31,42	30,69	30,94	31,42	206.500.497	30,94	80.768	849
15/04/2020	31,20	30,66	30,76	30,94	203.368.312	30,76	50.318	846
14/04/2020	31,27	30,74	31,14	30,76	202.181.155	31,14	180.978	850
09/04/2020	31,30	30,75	30,75	31,14	204.654.947	30,75	66.796	842
08/04/2020	31,01	30,44	30,68	30,75	202.103.539	30,68	128.390	849
07/04/2020	31,29	30,68	30,96	30,68	201.670.064	30,96	85.734	850
06/04/2020	31,48	29,93	30,03	30,96	203.486.956	30,18	149.229	850
03/04/2020	30,28	29,62	29,73	30,18	198.371.408	29,73	70.512	845
02/04/2020	31,21	29,38	31,21	29,73	195.419.580	31,38	290.407	847
31/03/2020	31,70	30,71	30,71	31,38	206.222.034	30,71	219.746	850
30/03/2020	30,85	30,38	30,63	30,71	201.822.029	30,63	151.218	847
27/03/2020	30,99	30,20	30,80	30,63	201.285.646	30,96	236.497	847
26/03/2020	31,28	30,31	30,41	30,96	203.480.260	30,33	199.588	850
24/03/2020	30,66	29,39	29,59	30,33	199.350.518	29,59	140.175	847
23/03/2020	30,58	29,59	30,58	29,59	194.478.931	30,58	27.080	447
20/03/2020	31,07	29,68	30,37	30,58	200.987.635	30,27	176.059	821
19/03/2020	31,39	29,76	30,63	30,27	198.972.166	30,63	70.398	823
18/03/2020	31,93	29,98	31,59	30,63	201.338.765	31,59	120.960	821
17/03/2020	32,06	29,27	31,44	31,59	207.605.458	31,44	86.844	823
16/03/2020	33,29	30,46	33,29	31,44	206.644.176	33,61	110.784	821
13/03/2020	34,17	33,29	34,05	33,61	220.881.858	34,05	137.790	850
12/03/2020	37,54	33,38	37,54	34,05	223.785.488	37,54	244.591	847
11/03/2020	37,97	36,61	37,84	37,54	246.733.321	37,84	68.009	848
10/03/2020	39,15	36,37	36,37	37,84	248.734.695	37,62	295.660	847
09/03/2020	40,88	37,16	40,88	37,62	247.279.416	41,59	454.184	848
06/03/2020	43,09	41,09	42,74	41,59	273.337.937	43,10	431.240	849
05/03/2020	43,65	43,02	43,65	43,10	283.262.151	43,81	104.948	850
04/03/2020	44,20	43,33	43,33	43,81	287.918.737	43,45	222.997	850
03/03/2020	44,15	43,26	43,29	43,45	285.594.769	43,49	84.915	852
28/02/2020	43,72	41,80	43,72	43,49	285.852.654	43,72	273.361	850
27/02/2020	44,05	43,04	44,05	43,72	287.359.597	44,05	84.744	852
26/02/2020	44,45	43,72	44,45	44,05	289.509.224	44,45	156.571	850
25/02/2020	44,85	43,79	44,85	44,45	292.124.941	44,85	64.598	852
24/02/2020	45,60	44,33	45,60	44,85	294.762.016	45,60	214.437	850
21/02/2020	45,88	45,42	45,88	45,60	299.721.880	46,18	79.525	850
20/02/2020	46,18	45,92	45,99	46,18	303.521.046	45,99	66.077	853
19/02/2020	46,03	45,53	45,53	45,99	302.300.188	45,99	40.716	852
18/02/2020	46,03	45,03	45,11	45,99	302.258.442	45,11	148.159	850
17/02/2020	45,86	45,11	45,65	45,11	296.473.599	45,75	202.255	853
14/02/2020	45,97	45,53	45,61	45,75	300.694.708	45,61	140.039	853
13/02/2020	45,81	45,31	45,52	45,61	299.778.674	45,52	114.034	853
12/02/2020	45,94	45,31	45,64	45,52	299.175.956	45,63	154.588	852
11/02/2020	45,71	44,78	44,78	45,63	299.915.034	44,78	109.456	852
10/02/2020	45,22	44,57	45,22	44,78	294.317.419	45,22	95.966	852
07/02/2020	45,38	44,89	45,38	45,22	297.205.002	45,34	97.640	852
06/02/2020	45,69	45,06	45,65	45,34	297.999.256	45,69	129.724	850
05/02/2020	45,69	45,33	45,61	45,69	300.295.441	45,61	41.008	850
04/02/2020	45,96	45,57	45,96	45,61	299.787.629	45,90	47.465	851
03/02/2020	46,19	45,65	46,09	45,90	301.660.957	46,05	111.482	850
31/01/2020	46,08	45,41	46,08	46,05	302.651.474	46,08	150.172	850
30/01/2020	46,17	45,66	46,02	46,08	302.886.697	46,02	45.736	851
29/01/2020	46,20	45,53	46,20	46,02	302.469.485	46,20	26.818	853
28/01/2020	46,25	45,59	46,25	46,20	303.668.271	46,25	34.348	850
27/01/2020	46,69	46,11	46,25	46,25	303.975.919	46,28	89.473	854
24/01/2020	46,43	45,94	45,94	46,28	304.194.110	45,94	98.506	850
23/01/2020	46,35	45,72	46,27	45,94	301.944.330	46,27	97.863	850
22/01/2020	46,65	46,15	46,65	46,27	304.140.170	46,63	26.618	853
21/01/2020	46,69	45,96	45,96	46,63	306.496.909	45,96	49.716	851
20/01/2020	46,15	45,68	46,15	45,96	302.060.881	46,15	26.892	853
17/01/2020	46,43	46,09	46,43	46,15	303.291.233	46,43	99.896	854
16/01/2020	46,55	45,97	46,33	46,43	0	46,33	58.645	854
15/01/2020	46,69	45,69	46,04	46,33	304.533.459	46,04	48.478	852
14/01/2020	46,08	45,59	45,68	46,04	302.573.399	45,68	86.418	853
13/01/2020	46,44	45,62	46,43	45,68	300.215.462	46,37	119.903	850
10/01/2020	46,37	45,42	45,96	46,37	304.767.870	45,96	157.968	853
09/01/2020	46,00	45,38	45,86	45,96	302.074.590	45,86	65.015	851
08/01/2020	46,00	45,35	45,45	45,86	301.387.785	45,45	169.211	850
07/01/2020	45,45	45,25	45,34	45,45	298.750.845	45,34	16.869	849
03/01/2020	45,74	45,22	45,32	45,34	297.967.411	45,32	152.225	852
02/01/2020	45,93	44,43	44,93	45,32	297.897.996	44,93	266.041	852
31/12/2019	45,75	44,88	45,75	44,93	295.288.595	45,65	85.398	601
30/12/2019	45,91	45,11	45,91	45,65	300.048.136	45,97	89.406	850
27/12/2019	46,05	45,12	45,51	45,97	302.145.133	45,51	70.532	823
23/12/2019	45,69	45,22	45,47	45,51	299.092.179	45,47	37.449	851
20/12/2019	45,47	44,90	45,08	45,47	298.828.817	45,08	19.755	851
19/12/2019	45,37	45,04	45,17	45,08	296.274.537	45,17	139.546	852
18/12/2019	45,94	45,17	45,50	45,17	296.906.129	45,50	115.428	851
17/12/2019	45,76	45,50	45,64	45,50	299.064.647	45,64	105.589	852
16/12/2019	45,74	45,36	45,60	45,64	299.996.245	45,70	48.130	851
13/12/2019	45,93	45,63	45,71	45,70	300.374.859	45,71	40.734	853
12/12/2019	46,01	45,30	46,01	45,71	300.439.396	46,01	57.122	852
11/12/2019	46,01	45,52	45,88	46,01	302.383.194	45,88	39.314	851
10/12/2019	45,88	45,14	45,81	45,88	301.551.706	45,81	90.868	852
09/12/2019	46,00	45,20	45,98	45,81	301.088.332	45,98	86.412	849
06/12/2019	46,00	45,54	45,58	45,98	302.220.572	45,58	78.680	851
05/12/2019	45,76	45,46	45,62	45,58	299.559.870	45,62	46.015	852
04/12/2019	46,06	45,56	45,98	45,62	299.846.859	46,20	118.810	849
03/12/2019	46,89	45,92	46,89	46,20	303.668.422	46,89	68.906	849
02/12/2019	47,10	46,42	46,91	46,89	308.172.759	46,87	16.412	852
29/11/2019	47,08	46,01	46,49	46,87	313.406.388	46,49	229.394	850
28/11/2019	46,57	45,98	45,98	46,49	310.862.942	45,98	36.410	850
27/11/2019	46,65	45,94	46,55	45,98	307.433.872	46,55	54.122	854
26/11/2019	46,77	46,34	46,75	46,55	311.254.292	46,75	77.658	850
25/11/2019	46,97	46,18	46,65	46,75	312.588.658	46,65	41.757	851
22/11/2019	46,87	46,65	46,87	46,65	311.929.675	46,87	27.258	850
21/11/2019	46,87	46,66	46,74	46,87	313.375.512	46,74	69.451	852
20/11/2019	46,88	46,61	46,73	46,74	312.523.595	46,73	206.450	850
19/11/2019	47,87	46,60	47,53	46,73	312.486.982	47,53	157.312	854
18/11/2019	47,56	46,36	46,72	47,53	317.785.574	46,66	206.222	852
15/11/2019	46,84	46,54	46,71	46,66	311.992.741	46,71	91.720	850
14/11/2019	46,84	46,53	46,64	46,71	312.305.422	46,64	154.423	851
13/11/2019	46,68	46,45	46,56	46,64	311.830.373	46,56	45.794	852
12/11/2019	46,56	45,88	46,21	46,56	311.321.209	46,21	50.294	852
11/11/2019	46,81	45,92	46,60	46,21	309.001.745	46,60	55.592	850
08/11/2019	46,64	45,49	45,77	46,60	311.570.803	45,79	179.280	852
07/11/2019	46,13	45,79	46,03	45,79	306.196.127	46,03	77.054	849
06/11/2019	46,20	45,25	45,58	46,03	307.761.853	45,58	140.622	852
05/11/2019	45,76	45,39	45,55	45,58	304.744.676	45,70	39.150	849
04/11/2019	45,89	44,93	45,38	45,70	305.607.959	45,38	161.584	851
01/11/2019	45,95	45,09	45,88	45,38	303.463.700	46,12	83.978	850
31/10/2019	46,17	45,74	46,17	46,12	308.362.914	46,23	82.163	850
30/10/2019	46,88	45,76	45,76	46,23	309.134.297	45,86	83.776	852
29/10/2019	46,40	45,30	46,23	45,86	306.675.763	46,29	51.009	850
25/10/2019	46,29	45,88	46,12	46,29	309.545.154	46,12	103.058	852
24/10/2019	46,32	45,72	45,79	46,12	308.382.972	45,79	51.255	849
23/10/2019	46,02	45,69	45,86	45,79	306.166.912	45,86	59.252	851
22/10/2019	46,22	45,04	46,00	45,86	306.656.876	46,00	85.876	853
21/10/2019	46,16	45,46	45,49	46,00	307.570.280	45,57	12.717	850
18/10/2019	46,01	45,47	45,69	45,57	304.734.647	45,69	22.153	851
17/10/2019	46,11	45,41	46,07	45,69	305.518.549	46,07	84.459	851
16/10/2019	46,26	45,62	45,97	46,07	308.080.908	45,97	68.130	852
15/10/2019	46,89	45,80	46,53	45,97	307.395.137	46,53	46.233	852
14/10/2019	47,11	45,33	47,11	46,53	311.145.181	46,83	199.868	849
11/10/2019	47,31	46,50	46,82	46,83	313.159.472	46,57	71.683	851
10/10/2019	46,71	45,29	45,29	46,57	311.421.117	45,09	737.365	853
09/10/2019	45,70	44,75	45,50	45,09	301.491.687	45,69	250.518	850
08/10/2019	45,83	45,49	45,54	45,69	305.481.577	45,54	144.223	850
07/10/2019	46,12	45,36	45,97	45,54	304.526.189	45,93	100.288	851
04/10/2019	46,31	45,05	45,15	45,93	307.128.883	45,15	63.069	849
03/10/2019	46,02	45,08	45,85	45,15	301.911.097	45,77	124.236	850
02/10/2019	46,61	45,09	46,61	45,77	306.017.830	46,63	100.337	851
30/09/2019	46,63	45,23	45,38	46,63	311.810.216	45,63	260.243	852
27/09/2019	45,88	44,91	45,62	45,63	305.129.029	45,62	179.028	851
26/09/2019	45,62	44,45	44,81	45,62	305.055.457	44,81	233.452	852
25/09/2019	45,50	44,69	44,88	44,81	299.608.651	45,31	84.523	853
24/09/2019	45,44	44,87	45,44	45,31	302.977.115	45,44	121.587	852
23/09/2019	46,29	45,14	46,23	45,44	303.819.596	46,23	91.630	853
20/09/2019	46,23	45,32	45,54	46,23	309.116.741	45,79	132.734	850
19/09/2019	45,91	45,03	45,59	45,79	306.202.273	45,54	180.347	851
18/09/2019	46,04	45,07	46,04	45,54	304.522.382	46,04	133.159	851
17/09/2019	46,12	45,34	45,86	46,04	307.878.187	45,86	106.621	852
16/09/2019	46,05	45,28	46,03	45,86	0	46,07	72.657	850
13/09/2019	46,29	45,87	46,24	46,07	308.039.974	46,24	70.256	852
12/09/2019	46,45	45,80	46,45	46,24	309.162.410	46,56	53.432	851
11/09/2019	46,94	46,05	46,25	46,56	311.302.744	46,25	116.260	852
10/09/2019	46,45	45,97	46,43	46,25	309.221.274	46,45	210.317	850
09/09/2019	47,56	46,39	47,56	46,45	310.571.759	47,54	87.586	852
06/09/2019	48,38	47,37	47,72	47,54	317.910.117	47,75	171.034	851
05/09/2019	48,24	47,59	48,21	47,75	319.281.426	48,21	111.214	850
04/09/2019	48,21	47,37	47,74	48,21	322.389.583	48,06	98.415	851
03/09/2019	48,53	47,92	48,53	48,06	321.375.111	48,41	196.972	849
02/09/2019	49,12	48,04	49,12	48,41	323.695.287	49,08	148.300	850
30/08/2019	49,08	48,11	48,69	49,08	328.152.701	48,67	83.912	849
29/08/2019	48,67	47,91	48,20	48,67	325.417.363	48,20	138.204	851
28/08/2019	48,42	47,67	48,18	48,20	322.283.467	48,34	237.610	850
27/08/2019	48,51	47,83	48,13	48,34	323.218.516	48,50	89.078	851
26/08/2019	49,10	47,75	48,56	48,50	324.284.033	48,56	37.797	849
23/08/2019	48,62	48,30	48,49	48,56	324.688.752	48,53	36.734	849
22/08/2019	48,77	48,36	48,36	48,53	324.529.936	48,19	145.491	852
21/08/2019	48,52	47,80	47,94	48,19	322.219.338	48,03	150.719	850
20/08/2019	48,14	47,45	48,05	48,03	321.182.778	48,05	77.664	851
19/08/2019	48,21	47,59	48,21	48,05	321.260.645	48,21	126.904	849
16/08/2019	48,23	47,87	47,99	48,21	322.365.610	47,99	30.685	852
14/08/2019	48,02	47,78	47,83	47,99	320.892.433	47,83	134.745	851
13/08/2019	49,35	47,74	49,35	47,83	319.839.450	49,35	115.740	849
12/08/2019	49,35	48,52	49,12	49,35	329.999.924	49,15	85.088	849
09/08/2019	49,15	48,10	48,10	49,15	328.615.751	48,10	35.416	851
08/08/2019	48,47	47,69	48,11	48,10	321.648.009	48,11	132.703	849
07/08/2019	48,43	47,39	47,43	48,11	321.667.101	47,33	185.303	852
06/08/2019	48,11	47,16	48,11	47,33	316.497.898	48,11	165.918	852
05/08/2019	48,37	47,73	48,13	48,11	321.660.661	48,13	88.617	851
02/08/2019	48,89	47,68	48,60	48,13	321.849.818	48,60	92.874	852
01/08/2019	49,32	48,50	48,74	48,60	324.936.003	48,74	151.126	851
31/07/2019	48,74	47,34	47,34	48,74	325.899.356	47,34	280.142	850
30/07/2019	48,49	47,24	48,31	47,34	316.573.184	48,31	289.013	850
29/07/2019	48,78	47,76	48,40	48,31	323.008.610	48,40	17.275	852
26/07/2019	48,77	47,94	48,77	48,40	323.621.424	48,81	186.595	851
25/07/2019	48,81	48,15	48,15	48,81	326.382.656	48,15	33.326	852
24/07/2019	48,25	47,66	47,74	48,15	321.949.444	47,74	63.847	849
23/07/2019	48,26	47,68	47,88	47,74	319.182.282	47,88	61.719	851
22/07/2019	48,41	47,88	48,41	47,88	320.164.149	48,39	100.868	850
19/07/2019	48,53	48,06	48,31	48,39	323.569.371	48,52	127.848	851
18/07/2019	48,91	48,35	48,90	48,52	324.405.184	48,90	88.316	851
17/07/2019	49,18	48,69	49,18	48,90	326.982.741	49,18	77.592	852
16/07/2019	49,52	49,08	49,48	49,18	328.861.365	49,48	86.015	849
15/07/2019	49,91	49,29	49,83	49,48	330.820.502	49,83	47.717	849
12/07/2019	50,29	49,55	50,29	49,83	333.177.391	50,29	27.429	849
11/07/2019	50,62	49,59	49,59	50,29	336.247.903	49,59	149.987	849
10/07/2019	49,74	49,06	49,40	49,59	331.601.120	49,40	101.674	849
09/07/2019	50,11	49,08	50,04	49,40	330.327.399	50,04	462.684	852
08/07/2019	50,77	49,97	50,67	50,04	334.611.027	50,64	199.204	852
05/07/2019	51,35	50,40	50,64	50,64	338.580.268	50,62	119.914	851
04/07/2019	51,44	50,37	50,64	50,62	338.441.971	50,64	307.500	853
03/07/2019	50,77	50,07	50,77	50,64	338.591.509	50,87	124.934	852
02/07/2019	51,48	50,65	50,91	50,87	340.158.270	50,88	604.231	849
01/07/2019	51,52	48,72	48,72	50,88	340.178.803	48,72	292.006	850
28/06/2019	49,20	48,38	48,99	48,72	325.748.856	48,99	238.875	852
27/06/2019	49,20	48,21	48,21	48,99	327.550.784	48,21	123.563	851
26/06/2019	48,25	47,56	47,83	48,21	322.340.020	47,66	389.143	852
24/06/2019	47,90	47,53	47,65	47,66	318.678.909	47,58	111.775	851
21/06/2019	47,76	46,82	47,24	47,58	318.170.789	47,24	199.121	848
20/06/2019	47,83	47,08	47,59	47,24	315.891.731	47,59	328.647	849
19/06/2019	47,59	46,90	47,17	47,59	318.195.650	47,17	60.301	850
18/06/2019	47,51	46,71	46,98	47,17	315.379.077	46,94	403.425	848
14/06/2019	47,32	46,94	47,08	46,94	313.846.806	47,08	116.575	850
13/06/2019	47,17	46,80	46,91	47,08	314.813.760	46,95	91.972	850
12/06/2019	47,64	46,68	47,64	46,95	313.926.684	47,61	40.822	845
11/06/2019	47,76	47,07	47,30	47,61	318.361.756	47,30	128.505	851
10/06/2019	47,60	47,05	47,60	47,30	316.301.478	47,60	87.114	849
07/06/2019	47,73	47,38	47,52	47,60	318.256.299	47,52	174.293	849
06/06/2019	47,63	47,21	47,42	47,52	317.768.011	47,42	161.438	851
05/06/2019	47,54	46,95	46,95	47,42	317.067.393	46,84	58.966	849
04/06/2019	48,12	46,84	48,08	46,84	313.191.490	48,08	103.879	851
03/06/2019	48,10	47,85	47,94	48,08	321.466.824	47,94	163.160	848
31/05/2019	47,98	46,71	47,50	47,94	339.683.776	47,50	238.237	851
30/05/2019	47,50	46,55	46,55	47,50	336.619.194	46,55	201.926	823
29/05/2019	46,89	46,11	46,89	46,55	329.878.539	46,89	175.070	849
28/05/2019	46,89	46,00	46,47	46,89	332.248.019	46,47	239.646	851
27/05/2019	47,15	46,20	47,10	46,47	329.270.034	47,31	197.484	849
24/05/2019	47,31	46,83	46,98	47,31	335.251.434	46,91	193.701	849
23/05/2019	46,96	46,44	46,75	46,91	332.436.022	46,75	168.627	850
22/05/2019	47,04	46,66	46,71	46,75	331.248.670	46,71	142.328	850
21/05/2019	46,77	46,20	46,21	46,71	330.986.234	46,21	211.981	851
20/05/2019	46,36	45,95	46,02	46,21	327.446.898	46,02	238.156	849
17/05/2019	46,77	45,76	46,27	46,02	326.094.794	46,20	143.507	848
16/05/2019	46,78	46,03	46,78	46,20	327.342.541	46,78	141.875	849
15/05/2019	47,36	46,59	47,36	46,78	331.459.050	47,36	179.208	849
14/05/2019	47,62	47,08	47,30	47,36	335.591.437	47,26	142.325	848
13/05/2019	48,44	47,16	48,11	47,26	334.906.205	48,07	89.771	849
10/05/2019	48,16	47,37	47,84	48,07	340.638.696	47,80	192.391	848
09/05/2019	48,33	47,16	47,57	47,80	338.745.623	47,57	142.638	852
08/05/2019	48,19	47,43	47,82	47,57	337.065.028	47,82	91.925	851
07/05/2019	47,83	47,23	47,39	47,82	338.876.554	47,39	226.097	851
06/05/2019	48,35	46,94	48,35	47,39	335.840.938	48,35	167.240	851
03/05/2019	48,35	47,12	47,12	48,35	342.643.184	47,06	909.065	849
02/05/2019	48,08	46,92	47,94	47,06	333.499.448	47,92	203.151	851
25/04/2019	47,98	47,20	47,57	47,92	339.533.410	47,20	627.125	852
24/04/2019	47,77	46,90	47,55	47,20	334.483.458	47,53	134.557	850
23/04/2019	47,87	46,78	47,60	47,53	336.768.739	47,54	276.647	850
18/04/2019	47,76	47,30	47,55	47,54	336.841.615	47,59	251.575	850
17/04/2019	47,94	47,43	47,89	47,59	337.243.098	47,89	129.896	850
16/04/2019	48,07	47,62	48,07	47,89	339.354.354	48,07	266.072	850
15/04/2019	48,11	47,23	47,27	48,07	340.651.776	47,18	520.282	848
12/04/2019	47,88	47,18	47,82	47,18	334.347.632	47,82	97.854	849
11/04/2019	48,50	47,22	48,17	47,82	338.830.595	48,06	261.152	850
10/04/2019	48,59	46,47	46,47	48,06	340.556.356	46,47	313.035	848
09/04/2019	46,65	45,06	45,06	46,47	329.265.149	45,06	190.856	850
08/04/2019	45,25	43,97	44,10	45,06	319.307.876	44,10	210.656	851
05/04/2019	44,15	43,20	43,82	44,10	312.468.004	43,65	318.534	850
04/04/2019	43,92	43,31	43,61	43,65	309.297.312	43,61	170.645	850
03/04/2019	43,83	42,86	42,86	43,61	309.045.824	42,86	113.472	850
02/04/2019	43,05	42,43	42,55	42,86	303.699.215	42,55	213.738	849
29/03/2019	42,82	42,30	42,82	42,55	301.536.854	42,82	118.417	849
28/03/2019	42,97	42,01	42,18	42,82	303.451.419	42,18	100.329	849
27/03/2019	42,78	42,11	42,56	42,18	278.061.831	42,60	394.685	849
26/03/2019	43,00	42,13	42,31	42,60	280.817.937	42,31	89.184	851
22/03/2019	42,76	42,29	42,76	42,31	278.920.032	42,63	119.826	853
21/03/2019	42,79	42,30	42,70	42,63	281.001.540	42,66	274.409	851
20/03/2019	42,78	41,86	42,35	42,66	281.221.799	42,35	197.613	849
19/03/2019	42,79	42,32	42,33	42,35	279.201.059	42,33	111.059	850
18/03/2019	42,33	41,34	41,54	42,33	279.084.410	41,54	98.097	852
15/03/2019	41,84	41,08	41,08	41,54	273.823.134	41,08	151.955	849
14/03/2019	41,24	40,35	40,59	41,08	270.842.660	40,59	199.121	846
13/03/2019	40,74	39,82	39,86	40,59	267.564.983	39,86	91.027	848
12/03/2019	40,66	39,72	40,63	39,86	262.786.812	40,63	81.934	845
08/03/2019	40,88	40,21	40,51	40,63	267.863.660	40,51	41.333	849
07/03/2019	41,30	40,51	40,87	40,51	267.058.358	40,87	283.690	848
06/03/2019	41,28	40,75	41,05	40,87	269.410.363	41,05	412.325	850
05/03/2019	41,77	40,51	41,77	41,05	270.583.588	41,77	172.535	849
04/03/2019	42,98	41,45	41,55	41,77	275.338.880	41,55	937.086	848
01/03/2019	41,76	40,19	40,19	41,55	273.937.602	40,11	428.225	845
28/02/2019	40,49	39,10	39,25	40,11	264.414.389	39,23	169.743	845
27/02/2019	39,31	38,89	39,06	39,23	258.626.788	39,14	140.452	849
26/02/2019	39,20	38,88	39,04	39,14	258.039.088	39,11	117.330	851
25/02/2019	39,17	38,66	38,83	39,11	257.794.163	38,83	93.240	848
22/02/2019	38,99	38,73	38,99	38,83	255.960.941	38,98	100.424	850
21/02/2019	39,31	38,80	39,16	38,98	256.953.517	39,16	192.049	852
20/02/2019	39,32	38,98	39,04	39,16	258.124.747	39,04	62.598	852
19/02/2019	39,49	39,03	39,49	39,04	257.381.818	39,49	124.795	851
18/02/2019	40,02	39,33	39,64	39,49	260.314.663	39,72	49.053	852
15/02/2019	39,72	38,53	38,89	39,72	261.854.544	38,89	147.991	807
14/02/2019	39,39	38,74	38,95	38,89	256.385.926	38,95	56.692	851
13/02/2019	39,44	38,85	38,88	38,95	256.772.719	38,90	192.950	848
12/02/2019	39,43	38,84	39,07	38,90	256.424.598	39,07	292.149	849
11/02/2019	39,62	38,93	39,62	39,07	257.578.565	39,67	184.777	850
08/02/2019	39,74	39,26	39,57	39,67	261.539.397	39,57	208.502	850
07/02/2019	40,52	39,57	40,52	39,57	260.838.462	40,52	322.428	848
06/02/2019	40,57	39,29	39,29	40,52	267.133.503	39,29	200.498	851
05/02/2019	39,43	38,83	39,11	39,29	258.986.379	39,11	135.911	848
04/02/2019	39,57	38,67	39,57	39,11	257.845.130	39,57	155.896	849
01/02/2019	41,53	39,04	41,44	39,57	260.831.787	41,42	268.825	849
31/01/2019	41,66	40,01	40,10	41,42	235.974.148	40,10	604.719	851
30/01/2019	40,24	39,32	39,43	40,10	228.428.673	39,78	120.025	850
29/01/2019	40,37	39,42	40,29	39,78	226.619.281	40,29	94.215	849
28/01/2019	40,44	39,94	40,44	40,29	229.545.644	40,44	69.198	839
25/01/2019	40,60	40,40	40,57	40,44	230.356.418	40,54	116.831	849
24/01/2019	40,81	40,30	40,62	40,54	230.916.030	40,62	132.035	849
23/01/2019	41,50	40,51	41,50	40,62	231.418.108	41,50	193.087	849
22/01/2019	41,65	41,27	41,65	41,50	236.440.878	41,65	138.885	851
21/01/2019	42,12	41,51	42,12	41,65	237.274.859	42,12	85.281	850
18/01/2019	42,24	41,80	41,89	42,12	239.953.670	41,89	19.215	851
17/01/2019	42,56	41,50	42,56	41,89	238.634.960	42,53	166.025	849
16/01/2019	43,17	42,34	42,71	42,53	242.291.799	42,66	137.411	849
15/01/2019	43,14	41,92	42,87	42,66	243.019.316	42,87	225.139	849
14/01/2019	43,15	42,82	43,06	42,87	244.211.687	43,06	62.908	849
11/01/2019	43,15	42,65	42,81	43,06	245.323.379	42,78	49.752	849
10/01/2019	43,08	42,77	42,78	42,78	243.730.338	42,87	156.172	831
09/01/2019	43,32	42,74	43,32	42,87	244.234.023	43,32	32.126	842
08/01/2019	44,30	43,02	44,30	43,32	246.803.030	44,30	232.124	849
07/01/2019	44,30	43,50	43,50	44,30	252.350.697	43,50	324.456	852
04/01/2019	43,77	43,04	43,77	43,50	247.792.498	43,77	204.484	851
03/01/2019	44,35	43,66	44,35	43,77	249.347.681	44,35	147.584	851
02/01/2019	44,78	44,31	44,78	44,35	252.664.962	44,78	80.398	851
31/12/2018	44,80	44,31	44,39	44,78	255.104.072	44,39	27.218	600
28/12/2018	44,61	43,74	44,18	44,39	252.895.645	44,34	83.427	850
27/12/2018	44,75	44,08	44,62	44,34	252.567.614	44,62	202.474	821
21/12/2018	44,83	44,37	44,57	44,62	254.178.074	44,46	187.286	848
20/12/2018	45,69	44,41	45,04	44,46	253.301.597	44,16	646.066	846
19/12/2018	44,43	43,98	44,00	44,16	251.558.182	43,94	71.822	849
18/12/2018	43,94	43,17	43,74	43,94	250.316.190	43,74	27.157	851
17/12/2018	43,81	43,33	43,38	43,74	249.152.811	43,38	25.184	849
14/12/2018	43,38	42,71	42,71	43,38	247.137.586	42,71	80.476	848
13/12/2018	43,34	42,68	43,20	42,71	243.289.484	43,53	157.320	852
12/12/2018	43,74	43,44	43,44	43,53	247.989.125	43,44	18.155	849
11/12/2018	43,89	43,36	43,38	43,44	247.452.181	43,38	54.411	850
10/12/2018	44,44	43,32	44,44	43,38	247.137.280	44,58	181.119	850
07/12/2018	44,77	44,21	44,28	44,58	253.961.010	44,28	4.362	848
06/12/2018	44,32	44,16	44,20	44,28	252.260.283	44,20	30.212	848
05/12/2018	44,36	44,17	44,35	44,20	251.787.614	44,43	38.394	849
04/12/2018	44,78	44,34	44,57	44,43	253.101.092	44,57	43.648	848
03/12/2018	45,06	44,49	44,66	44,57	253.873.443	44,66	91.663	850
30/11/2018	44,66	43,31	43,31	44,66	266.656.170	43,31	33.464	850
29/11/2018	43,69	43,18	43,49	43,31	258.590.718	43,49	119.656	851
28/11/2018	43,81	43,28	43,62	43,49	259.629.944	43,62	22.751	851
27/11/2018	43,94	43,07	43,94	43,62	260.430.161	43,94	153.353	851
26/11/2018	44,36	43,90	44,36	43,94	262.342.853	44,36	16.394	851
23/11/2018	44,36	43,84	43,93	44,36	264.837.877	43,95	58.161	822
22/11/2018	44,17	43,91	43,93	43,95	262.370.980	43,93	8.604	850
21/11/2018	44,02	43,92	44,01	43,93	262.287.848	44,01	26.432	850
20/11/2018	44,31	43,79	43,88	44,01	262.733.930	43,88	30.563	848
19/11/2018	44,19	43,81	43,92	43,88	261.970.205	43,92	44.220	852
16/11/2018	44,33	43,79	44,24	43,92	262.188.986	44,24	142.106	848
15/11/2018	45,07	44,24	45,07	44,24	264.124.594	45,07	70.720	851
14/11/2018	45,19	44,06	44,93	45,07	269.057.019	44,93	58.352	848
13/11/2018	44,93	44,40	44,45	44,93	268.268.049	44,45	20.560	848
12/11/2018	44,45	44,15	44,45	44,45	335.185.564	44,45	46.629	850
09/11/2018	44,76	44,42	44,58	44,45	265.368.293	44,58	22.623	851
08/11/2018	44,72	44,47	44,47	44,58	266.159.836	44,47	42.915	850
07/11/2018	44,91	44,28	44,91	44,47	265.493.519	44,91	45.039	849
06/11/2018	44,93	43,97	43,97	44,91	268.116.100	43,97	94.170	850
05/11/2018	44,25	43,97	44,14	43,97	262.521.572	44,13	135.634	851
02/11/2018	44,99	44,13	44,68	44,13	263.456.036	44,68	328.977	851
01/11/2018	45,52	44,68	45,52	44,68	266.770.716	45,49	82.673	848
31/10/2018	45,49	44,23	44,65	45,49	271.554.157	44,49	153.725	852
30/10/2018	44,62	43,57	43,95	44,49	265.641.116	43,95	69.033	850
29/10/2018	44,05	43,61	43,66	43,95	262.377.103	43,65	95.834	851
26/10/2018	44,04	43,58	44,04	43,65	260.584.428	44,04	124.160	849
25/10/2018	44,42	43,91	44,42	44,04	262.949.106	44,42	56.391	850
24/10/2018	45,00	44,09	45,00	44,42	265.216.062	44,93	54.917	848
23/10/2018	45,00	44,79	44,95	44,93	268.210.574	44,95	35.282	848
22/10/2018	45,36	44,52	44,52	44,95	268.357.446	44,52	80.320	850
19/10/2018	44,66	44,07	44,12	44,52	265.819.509	43,93	92.909	848
18/10/2018	44,01	43,74	43,78	43,93	262.291.508	43,77	115.928	848
17/10/2018	44,25	43,64	44,23	43,77	261.343.129	44,35	132.227	848
16/10/2018	44,58	44,27	44,36	44,35	264.771.966	44,36	95.479	848
15/10/2018	44,87	44,36	44,87	44,36	264.814.919	44,87	124.913	851
12/10/2018	45,44	44,75	45,19	44,87	267.897.341	45,19	69.837	851
11/10/2018	45,70	45,05	45,70	45,19	269.766.007	45,70	204.887	851
10/10/2018	46,02	45,52	45,85	45,70	272.846.522	45,85	98.834	849
09/10/2018	46,53	45,80	46,53	45,85	273.720.415	46,53	189.116	849
08/10/2018	46,76	46,28	46,76	46,53	277.806.331	47,02	113.795	849
05/10/2018	47,22	46,70	47,22	47,02	280.738.809	47,22	129.651	849
04/10/2018	47,70	47,07	47,63	47,22	281.934.998	47,63	189.812	851
03/10/2018	48,21	47,63	47,96	47,63	284.342.346	47,96	254.967	849
02/10/2018	48,74	47,60	48,74	47,96	286.346.346	48,76	234.259	849
28/09/2018	48,76	47,64	48,50	48,76	291.122.187	48,50	205.835	849
27/09/2018	48,50	47,93	48,36	48,50	289.548.194	48,36	92.468	850
26/09/2018	48,49	48,31	48,48	48,36	288.698.170	48,67	26.285	851
25/09/2018	48,97	48,06	48,44	48,67	290.555.141	48,44	45.632	850
24/09/2018	48,56	47,75	48,12	48,44	289.187.683	48,12	170.306	852
21/09/2018	48,60	47,89	48,57	48,12	287.274.613	48,76	101.066	851
20/09/2018	48,88	48,40	48,63	48,76	291.126.769	48,63	147.767	848
19/09/2018	48,80	48,46	48,80	48,63	290.300.785	48,69	214.691	850
18/09/2018	48,97	48,69	48,97	48,69	290.662.110	48,97	81.128	848
17/09/2018	49,57	48,83	49,55	48,97	292.347.919	49,55	6.102	850
14/09/2018	49,71	49,14	49,55	49,55	295.805.918	49,55	80.984	850
13/09/2018	49,55	48,89	49,17	49,55	295.840.207	49,10	97.300	850
12/09/2018	49,58	48,63	49,50	49,10	293.106.870	49,50	119.876	851
11/09/2018	49,99	49,46	49,55	49,50	295.534.765	49,74	83.343	850
10/09/2018	49,90	49,48	49,80	49,74	296.956.301	49,65	53.916	850
07/09/2018	49,75	49,41	49,41	49,65	296.409.893	49,41	23.391	851
06/09/2018	49,53	48,91	49,31	49,41	295.015.414	49,31	149.706	851
05/09/2018	49,77	49,22	49,72	49,31	294.379.866	49,72	219.014	852
04/09/2018	50,10	49,72	49,90	49,72	296.866.237	49,41	190.319	849
03/09/2018	50,04	49,25	49,51	49,41	295.005.093	49,51	94.828	852
31/08/2018	50,11	49,02	50,11	49,51	295.602.756	50,11	262.767	853
30/08/2018	50,24	49,39	49,98	50,11	299.149.064	49,57	362.823	853
29/08/2018	49,82	49,43	49,72	49,57	295.934.946	49,80	136.921	851
28/08/2018	50,00	49,09	49,28	49,80	297.287.537	49,28	259.147	852
27/08/2018	49,28	48,88	48,99	49,28	294.194.333	48,95	37.709	852
24/08/2018	49,19	48,61	48,82	48,95	292.242.993	48,86	129.643	850
23/08/2018	49,03	48,63	48,81	48,86	291.728.712	48,81	52.698	851
22/08/2018	49,15	48,67	49,15	48,81	291.376.620	48,95	108.696	853
21/08/2018	49,16	48,76	48,84	48,95	292.240.475	48,84	336.294	850
20/08/2018	49,08	48,64	49,05	48,84	291.584.719	49,05	218.816	852
17/08/2018	49,31	48,85	48,98	49,05	292.849.387	48,98	193.034	853
16/08/2018	49,36	48,94	49,27	48,98	292.415.911	49,17	210.471	853
14/08/2018	49,52	49,15	49,42	49,17	293.574.490	49,52	504.497	850
13/08/2018	50,26	49,52	50,15	49,52	295.644.173	50,15	495.591	853
10/08/2018	50,59	50,13	50,20	50,15	299.410.254	50,20	38.299	851
09/08/2018	50,57	50,20	50,57	50,20	299.704.281	50,89	49.662	853
08/08/2018	51,08	50,60	50,90	50,89	303.842.427	50,90	239.829	961
07/08/2018	51,16	50,82	51,15	50,90	303.879.984	51,18	90.147	850
06/08/2018	51,47	50,89	50,90	51,18	305.573.858	50,90	96.292	851
03/08/2018	51,24	50,84	51,09	50,90	303.859.762	51,29	42.060	852
02/08/2018	51,35	50,93	51,35	51,29	306.224.660	51,37	47.801	851
01/08/2018	51,37	50,86	51,22	51,37	306.712.172	51,22	65.753	853
31/07/2018	51,27	50,94	51,04	51,22	305.798.019	51,08	153.019	851
30/07/2018	51,54	51,08	51,45	51,08	304.947.674	51,45	117.788	852
27/07/2018	51,78	51,45	51,60	51,45	307.154.008	51,63	197.378	852
26/07/2018	51,70	50,79	50,85	51,63	308.213.552	51,30	203.005	851
25/07/2018	51,38	50,50	50,50	51,30	306.284.439	50,53	514.982	851
24/07/2018	51,28	50,39	51,25	50,53	301.645.836	51,22	109.781	850
23/07/2018	51,80	51,12	51,77	51,22	305.795.514	51,75	325.331	852
20/07/2018	51,87	51,43	51,81	51,75	308.928.786	51,80	97.854	852
19/07/2018	51,87	50,14	50,14	51,80	309.230.335	50,12	311.541	851
18/07/2018	50,17	49,48	49,66	50,12	299.209.436	49,66	145.602	850
17/07/2018	49,83	49,06	49,45	49,66	296.475.526	49,45	689.486	853
16/07/2018	49,76	49,37	49,59	49,45	295.239.604	49,59	484.931	852
13/07/2018	49,85	49,33	49,73	49,59	296.034.435	49,73	115.754	851
12/07/2018	50,14	49,34	50,09	49,73	296.922.422	50,09	305.537	849
11/07/2018	50,45	49,90	50,45	50,09	299.056.311	50,45	344.464	850
10/07/2018	50,99	49,79	50,92	50,45	301.177.501	50,58	527.899	853
09/07/2018	50,70	50,02	50,53	50,58	301.947.077	50,49	675.519	850
06/07/2018	51,00	50,19	50,87	50,49	301.448.782	50,74	475.433	851
05/07/2018	51,13	50,42	51,13	50,74	302.943.608	51,14	369.082	851
04/07/2018	51,35	50,85	50,86	51,14	305.298.698	51,11	382.257	850
03/07/2018	51,40	50,74	51,38	51,11	305.146.475	51,01	305.419	851
02/07/2018	51,22	50,03	50,15	51,01	304.550.972	50,15	487.545	853
29/06/2018	50,15	47,18	47,18	50,15	299.391.987	47,18	567.929	853
28/06/2018	48,13	46,92	47,57	47,18	281.671.267	47,50	288.409	851
27/06/2018	47,53	46,74	46,95	47,50	283.553.568	46,76	265.416	850
26/06/2018	47,29	45,31	45,31	46,76	279.135.538	44,59	312.982	822
25/06/2018	44,67	44,32	44,32	44,59	266.234.552	44,38	124.516	826
22/06/2018	44,38	43,88	44,31	44,38	264.971.424	44,31	136.738	852
21/06/2018	44,31	44,02	44,02	44,31	264.520.307	44,02	47.918	852
20/06/2018	44,08	43,84	43,84	44,02	262.806.063	43,84	41.510	853
19/06/2018	43,94	43,76	43,94	43,84	261.709.148	43,96	49.147	851
18/06/2018	44,26	43,94	44,09	43,96	262.430.936	44,09	86.688	853
15/06/2018	44,37	43,89	44,37	44,09	263.242.946	44,37	164.961	851
14/06/2018	44,60	43,12	43,55	44,37	264.868.350	43,61	45.093	850
13/06/2018	44,14	43,53	44,14	43,61	260.369.589	44,14	66.961	851
12/06/2018	44,44	44,08	44,18	44,14	263.521.325	44,18	78.713	852
11/06/2018	44,59	44,13	44,36	44,18	263.760.182	44,36	199.119	851
08/06/2018	44,36	43,99	43,99	44,36	264.842.153	43,99	152.250	849
07/06/2018	44,60	43,96	44,58	43,99	262.646.439	44,58	204.612	850
06/06/2018	44,75	44,46	44,75	44,58	266.174.180	44,75	48.479	852
05/06/2018	44,79	44,62	44,62	44,75	267.142.324	44,62	219.860	849
04/06/2018	44,82	44,44	44,74	44,62	266.370.710	44,74	181.395	850
01/06/2018	45,59	44,51	45,59	44,74	267.113.441	45,59	92.814	852
31/05/2018	45,69	43,92	43,92	45,59	272.195.752	43,92	381.159	851
30/05/2018	44,02	42,29	42,35	43,92	262.222.502	42,11	296.859	852
29/05/2018	42,11	41,17	41,84	42,11	251.415.611	41,86	131.028	853
25/05/2018	42,09	41,43	41,57	41,86	231.546.625	41,68	303.498	851
24/05/2018	41,74	41,43	41,43	41,68	230.502.031	41,36	110.108	852
23/05/2018	41,46	41,18	41,27	41,36	228.776.314	41,27	88.683	852
22/05/2018	41,80	40,93	41,80	41,27	228.272.284	41,80	188.169	853
21/05/2018	42,05	41,11	41,20	41,80	231.189.763	41,20	60.814	850
18/05/2018	42,59	40,93	42,32	41,20	227.867.963	42,32	93.614	849
17/05/2018	42,69	42,25	42,69	42,32	238.357.131	42,69	248.531	850
16/05/2018	43,01	42,65	43,01	42,69	240.426.729	43,01	58.858	852
15/05/2018	43,01	41,76	41,85	43,01	242.271.833	41,88	156.354	854
14/05/2018	42,11	41,58	41,58	41,88	235.904.361	41,58	200.941	853
11/05/2018	41,99	41,42	41,87	41,58	234.193.761	41,87	177.362	851
10/05/2018	42,88	41,58	42,83	41,87	235.812.665	42,83	429.970	852
09/05/2018	43,76	42,65	42,91	42,83	241.218.697	42,58	352.415	849
08/05/2018	43,88	42,58	43,71	42,58	239.845.845	43,71	138.611	852
07/05/2018	43,96	43,31	43,96	43,71	246.188.037	44,02	43.498	852
04/05/2018	44,21	43,55	44,20	44,02	247.962.962	44,40	91.596	850
03/05/2018	44,42	43,85	44,36	44,40	250.057.727	44,36	198.169	851
02/05/2018	45,00	43,89	44,83	44,36	249.867.156	44,83	97.895	852
30/04/2018	44,83	43,75	44,00	44,83	252.481.955	44,00	36.822	852
27/04/2018	44,06	43,12	43,64	44,00	247.829.032	43,91	83.227	851
26/04/2018	44,35	43,73	44,06	43,91	247.348.829	44,06	59.593	817
25/04/2018	44,34	43,64	43,89	44,06	248.152.348	43,89	90.945	850
24/04/2018	44,17	43,89	43,92	43,89	247.223.648	43,92	111.548	853
23/04/2018	44,56	43,85	44,38	43,92	247.384.165	44,38	226.278	852
20/04/2018	44,76	44,28	44,67	44,38	249.970.324	44,67	46.352	851
19/04/2018	44,95	44,24	44,24	44,67	251.598.907	44,24	208.420	852
18/04/2018	45,18	43,60	43,77	44,24	249.208.204	43,75	245.438	851
17/04/2018	43,76	43,03	43,09	43,75	246.452.034	43,79	179.722	850
16/04/2018	44,12	42,36	42,41	43,79	246.673.848	42,41	287.466	852
13/04/2018	42,61	42,20	42,45	42,41	238.896.016	42,49	219.739	852
12/04/2018	43,08	42,18	43,02	42,49	239.324.989	43,10	215.410	851
11/04/2018	43,21	42,90	43,08	43,10	242.764.776	43,03	288.410	851
05/04/2018	43,15	42,86	42,91	43,03	242.354.270	42,83	192.528	853
04/04/2018	42,94	42,75	42,84	42,83	241.255.048	42,84	40.603	852
03/04/2018	42,98	42,56	42,77	42,84	241.315.643	42,77	26.095	820
29/03/2018	43,60	42,77	43,60	42,77	240.909.387	43,51	69.172	853
28/03/2018	43,75	43,04	43,50	43,51	245.100.732	43,49	205.949	850
27/03/2018	43,61	42,83	43,43	43,49	244.974.073	43,43	190.027	851
26/03/2018	43,85	43,06	43,32	43,43	244.627.465	43,27	69.934	852
23/03/2018	44,06	43,27	43,67	43,27	243.731.491	43,67	254.004	850
22/03/2018	44,04	43,35	43,96	43,67	245.983.327	44,07	127.808	854
21/03/2018	44,28	43,45	44,13	44,07	248.206.145	44,13	167.803	853
20/03/2018	44,47	43,50	44,47	44,13	248.562.184	44,55	66.842	851
19/03/2018	45,66	44,32	45,66	44,55	250.913.564	45,40	74.335	852
16/03/2018	46,08	44,53	46,08	45,40	255.734.949	46,05	215.276	849
15/03/2018	46,13	44,07	44,21	46,05	259.399.332	44,69	242.028	851
14/03/2018	44,96	44,60	44,75	44,69	251.716.385	44,80	127.597	849
13/03/2018	45,25	43,91	44,49	44,80	252.338.361	44,36	87.967	849
12/03/2018	44,53	43,88	43,94	44,36	249.858.563	43,94	129.303	852
09/03/2018	44,02	43,59	43,94	43,94	247.480.232	43,74	91.878	850
08/03/2018	43,89	43,39	43,85	43,74	246.350.630	43,90	143.071	851
07/03/2018	44,31	43,57	44,31	43,90	247.261.169	44,46	114.263	849
06/03/2018	44,57	43,69	44,57	44,46	250.451.192	44,57	122.788	850
05/03/2018	44,57	43,63	43,71	44,57	251.016.752	43,71	91.141	852
02/03/2018	44,56	43,71	44,56	43,71	246.211.313	44,56	36.518	852
01/03/2018	44,72	43,72	43,97	44,56	250.964.630	44,32	198.584	849
28/02/2018	44,74	43,65	43,85	44,32	249.646.418	43,85	207.919	850
27/02/2018	44,49	43,80	44,10	43,85	246.975.072	44,09	143.463	851
26/02/2018	44,88	44,01	44,11	44,09	248.329.027	44,70	60.866	853
23/02/2018	45,12	44,35	44,70	44,70	251.789.492	44,70	91.325	850
22/02/2018	45,36	44,24	44,74	44,70	251.798.738	44,82	174.065	849
21/02/2018	44,87	44,42	44,75	44,82	252.436.193	44,80	33.328	850
20/02/2018	44,98	44,75	44,96	44,80	252.358.284	44,96	49.267	850
16/02/2018	44,96	44,03	44,44	44,96	253.230.070	44,44	103.284	851
15/02/2018	45,34	44,42	45,34	44,44	250.336.070	45,31	43.547	850
14/02/2018	45,34	44,93	45,05	45,31	255.236.808	45,05	54.418	852
13/02/2018	45,05	44,20	44,49	45,05	253.745.677	44,49	509.654	853
12/02/2018	44,68	44,21	44,30	44,49	250.573.052	44,30	203.932	852
09/02/2018	45,33	44,09	45,33	44,30	249.496.946	45,33	210.203	849
08/02/2018	45,37	44,39	45,07	45,33	255.296.219	45,07	100.250	852
07/02/2018	45,37	43,82	44,18	45,07	253.835.601	44,69	86.828	851
06/02/2018	44,84	43,49	44,51	44,69	251.714.181	44,56	102.403	852
05/02/2018	45,07	44,33	45,07	44,56	250.998.508	45,04	65.747	852
02/02/2018	45,04	43,83	44,37	45,04	253.714.422	44,24	118.129	850
01/02/2018	44,50	44,05	44,17	44,24	249.208.050	44,87	36.550	850
31/01/2018	44,97	44,16	44,24	44,87	252.752.578	44,24	55.081	850
30/01/2018	44,57	43,87	44,55	44,24	0	44,58	41.127	852
29/01/2018	44,58	43,11	43,34	44,58	251.089.199	43,47	52.547	851
26/01/2018	43,62	43,29	43,49	43,47	244.861.715	43,44	17.114	851
25/01/2018	43,91	43,12	43,91	43,44	244.670.321	43,91	120.853	850
24/01/2018	44,15	43,27	44,15	43,91	247.343.830	44,05	71.985	852
23/01/2018	44,37	43,69	43,84	44,05	248.088.247	43,84	131.477	911
22/01/2018	44,15	43,38	43,89	43,84	246.926.953	43,94	178.038	849
19/01/2018	44,49	43,39	43,58	43,94	247.475.576	43,58	385.851	852
18/01/2018	43,93	43,54	43,65	43,58	245.480.320	43,72	155.686	850
17/01/2018	43,95	43,67	43,94	43,72	246.245.110	43,94	88.823	851
16/01/2018	44,08	43,48	43,74	43,94	247.484.345	44,30	49.437	852
15/01/2018	44,64	43,58	43,93	44,30	249.538.313	43,93	62.913	852
12/01/2018	44,34	43,82	44,11	43,93	247.413.316	44,19	41.751	849
11/01/2018	44,90	44,01	44,90	44,19	248.880.202	44,92	824.635	850
10/01/2018	44,95	43,88	44,75	44,92	253.026.215	44,68	90.423	849
09/01/2018	44,68	43,38	43,40	44,68	251.640.577	43,40	102.904	850
08/01/2018	44,26	42,94	44,26	43,40	244.463.319	44,26	39.237	849
05/01/2018	44,89	43,85	44,40	44,26	0	44,32	170.171	849
04/01/2018	44,43	43,93	43,93	44,32	249.627.278	43,91	166.331	849
03/01/2018	44,10	43,51	43,54	43,91	247.308.453	43,54	110.036	851
02/01/2018	44,29	43,24	44,29	43,54	245.237.511	44,29	123.608	852
29/12/2017	45,14	43,97	44,73	44,29	249.470.994	44,62	171.970	852
28/12/2017	44,71	42,55	44,18	44,62	0	44,53	159.259	851
27/12/2017	44,55	42,70	43,89	44,53	250.805.097	43,69	197.561	0
22/12/2017	43,69	42,71	43,01	43,69	246.075.275	43,01	131.183	0
21/12/2017	43,01	42,19	42,79	43,01	242.269.392	42,79	159.032	0
20/12/2017	43,37	42,52	43,37	42,79	241.028.134	42,75	290.991	0
19/12/2017	44,20	42,65	44,10	42,75	240.777.558	44,08	144.686	0
18/12/2017	44,08	42,80	43,39	44,08	248.302.997	43,59	206.882	0
15/12/2017	44,40	43,17	44,34	43,59	245.545.863	44,34	249.517	0
14/12/2017	44,46	43,07	43,15	44,34	249.759.541	43,16	245.305	0
13/12/2017	43,96	43,04	43,96	43,16	243.094.439	43,96	325.820	0
12/12/2017	44,65	43,05	44,65	43,96	0	44,60	514.057	0
11/12/2017	46,12	44,52	46,12	44,60	0	46,12	81.085	0
08/12/2017	46,28	46,10	46,10	46,12	259.714.681	46,10	30.018	0
07/12/2017	46,54	46,03	46,54	46,10	259.567.306	46,20	100.683	0
06/12/2017	46,90	44,05	45,54	46,20	260.169.068	45,12	168.105	0
05/12/2017	45,22	44,00	44,35	45,12	254.052.823	44,25	123.915	0
04/12/2017	44,65	44,08	44,65	44,25	249.152.105	44,70	78.977	0
01/12/2017	45,47	44,23	45,32	44,70	251.721.117	45,32	90.849	0
30/11/2017	45,42	44,76	45,05	45,32	255.204.237	45,05	54.301	0
29/11/2017	45,42	44,19	44,68	45,05	253.681.264	44,68	165.941	0
28/11/2017	44,94	43,89	44,60	44,68	251.568.870	44,60	85.014	0
27/11/2017	44,85	44,39	44,85	44,60	251.131.351	44,85	87.458	0
24/11/2017	45,37	44,85	45,23	44,85	234.422.801	45,23	86.345	0
23/11/2017	45,36	45,00	45,00	45,23	236.426.905	45,00	3.758	0
22/11/2017	45,36	44,97	45,13	45,00	235.213.738	45,13	16.424	0
21/11/2017	45,45	44,80	45,15	45,13	235.872.945	45,15	78.605	0
20/11/2017	45,49	44,73	44,86	45,15	235.993.291	44,86	88.950	0
17/11/2017	45,69	44,86	45,69	44,86	234.483.499	45,05	270.583	0
16/11/2017	45,21	44,91	45,12	45,05	235.454.684	45,12	218.204	0
15/11/2017	45,43	45,07	45,38	45,12	235.841.850	45,43	300.212	0
14/11/2017	45,62	45,35	45,48	45,43	237.462.474	45,48	275.311	0
13/11/2017	45,85	45,38	45,62	45,48	237.732.009	45,76	161.833	0
10/11/2017	46,27	45,66	46,24	45,76	239.181.040	46,24	64.509	0
09/11/2017	46,34	45,66	45,76	46,24	241.712.574	45,77	140.467	0
08/11/2017	46,80	45,62	46,80	45,77	239.217.593	46,94	472.799	0
07/11/2017	47,60	46,47	47,09	46,94	245.350.325	47,09	123.296	0
06/11/2017	47,59	47,05	47,44	47,09	246.163.960	47,44	147.553	0
03/11/2017	47,68	46,95	47,31	47,44	247.973.078	47,31	84.605	0
02/11/2017	47,48	46,65	47,01	47,31	247.271.433	47,01	80.994	0
01/11/2017	47,16	46,81	46,96	47,01	245.740.563	46,96	109.477	0
31/10/2017	46,96	45,45	45,67	46,96	245.451.669	45,87	141.309	0
30/10/2017	46,53	45,57	46,23	45,87	239.782.242	46,09	143.770	0
27/10/2017	46,78	45,66	45,66	46,09	240.905.454	45,61	113.931	0
26/10/2017	47,11	45,61	47,03	45,61	238.420.777	47,03	119.194	0
25/10/2017	47,43	46,80	47,43	47,03	245.832.274	47,15	212.219	0
24/10/2017	47,26	46,53	47,26	47,15	246.446.280	47,30	183.929	0
23/10/2017	47,58	46,50	47,25	47,30	247.261.794	47,25	104.738	0
20/10/2017	47,34	46,45	46,62	47,25	246.958.890	46,62	72.568	0
19/10/2017	47,09	46,43	46,65	46,62	243.677.333	46,65	189.276	0
18/10/2017	46,76	46,45	46,50	46,65	243.850.813	46,50	125.956	0
17/10/2017	46,50	46,25	46,25	46,50	243.037.777	46,25	128.709	0
16/10/2017	46,47	45,45	45,45	46,25	241.766.731	45,45	73.372	0
13/10/2017	46,29	45,45	46,29	45,45	237.542.567	46,29	74.762	0
12/10/2017	46,29	44,54	45,91	46,29	241.968.632	45,95	159.299	0
11/10/2017	46,30	45,91	46,03	45,95	240.194.306	46,03	158.689	0
10/10/2017	46,03	45,50	45,80	46,03	240.598.766	45,73	68.568	0
09/10/2017	45,78	45,35	45,61	45,73	239.038.058	45,61	139.976	0
06/10/2017	45,66	45,37	45,37	45,61	238.420.611	45,37	39.436	0
05/10/2017	46,57	45,37	46,21	45,37	237.134.519	46,21	249.845	0
04/10/2017	46,59	45,42	45,80	46,21	241.561.099	45,80	162.490	0
03/10/2017	46,58	45,80	46,58	45,80	239.372.578	46,58	140.285	0
02/10/2017	47,73	46,27	47,64	46,58	243.494.771	47,59	88.619	0
29/09/2017	47,85	46,54	46,98	47,59	248.759.059	46,79	195.565	0
28/09/2017	46,85	46,16	46,56	46,79	244.579.571	46,46	154.309	0
27/09/2017	46,74	46,42	46,74	46,46	242.869.560	46,74	156.196	0
26/09/2017	46,83	45,95	46,83	46,74	244.317.925	46,78	124.582	0
25/09/2017	46,78	45,98	46,08	46,78	244.536.235	46,08	194.136	0
22/09/2017	46,33	46,01	46,32	46,08	240.881.951	46,09	120.100	0
21/09/2017	46,22	46,06	46,15	46,09	240.939.450	46,15	81.765	0
20/09/2017	46,69	46,08	46,69	46,15	241.236.509	46,74	202.158	0
19/09/2017	47,20	46,38	47,20	46,74	244.317.564	47,20	182.284	0
18/09/2017	48,23	47,03	48,23	47,20	246.732.735	48,23	80.076	0
15/09/2017	48,45	47,62	48,45	48,23	252.086.181	48,45	49.788	0
14/09/2017	48,71	47,79	48,61	48,45	253.247.831	48,61	89.241	0
13/09/2017	48,95	48,33	48,79	48,61	254.103.846	48,74	155.005	0
12/09/2017	49,06	48,13	49,06	48,74	254.763.053	49,06	228.183	0
11/09/2017	49,25	48,14	48,33	49,06	256.458.461	48,40	173.649	0
08/09/2017	49,11	48,40	49,11	48,40	252.977.083	49,11	84.464	0
07/09/2017	49,31	48,89	49,31	49,11	256.716.782	49,06	56.393	0
06/09/2017	49,32	48,55	49,04	49,06	256.450.810	48,89	136.713	0
05/09/2017	49,66	48,72	49,66	48,89	255.550.296	49,66	82.114	0
04/09/2017	50,17	49,62	49,71	49,66	259.593.763	49,71	156.936	0
01/09/2017	50,06	49,58	49,88	49,71	259.822.452	49,70	443.754	0
31/08/2017	50,00	49,23	49,91	49,70	259.775.462	49,91	429.996	0
30/08/2017	49,95	49,46	49,69	49,91	260.863.908	49,81	67.796	0
29/08/2017	50,02	49,49	49,55	49,81	260.351.566	49,55	160.401	0
28/08/2017	50,32	49,55	49,80	49,55	259.001.799	49,85	130.495	0
25/08/2017	49,99	49,50	49,99	49,85	260.540.919	50,03	61.591	0
24/08/2017	50,04	49,62	49,93	50,03	261.490.563	50,00	123.485	0
23/08/2017	50,13	49,15	49,48	50,00	261.337.484	49,48	108.830	0
22/08/2017	50,57	48,85	50,55	49,48	258.651.436	50,55	438.693	0
21/08/2017	51,14	50,55	51,14	50,55	264.241.198	51,14	58.916	0
18/08/2017	51,35	50,74	50,94	51,14	267.307.383	50,94	120.644	0
17/08/2017	50,97	50,84	50,84	50,94	266.251.533	50,84	74.856	0
16/08/2017	51,06	50,15	50,15	50,84	265.715.389	50,15	53.009	0
14/08/2017	50,26	49,81	50,06	50,15	262.149.258	50,06	44.774	0
11/08/2017	50,44	49,98	50,14	50,06	261.689.091	50,14	80.095	0
10/08/2017	50,86	50,14	50,86	50,14	262.057.745	50,86	69.050	0
09/08/2017	51,02	50,59	50,92	50,86	265.850.947	50,92	24.846	0
08/08/2017	51,17	50,32	50,32	50,92	266.151.105	50,50	128.325	0
07/08/2017	50,76	50,38	50,38	50,50	263.977.575	50,38	184.314	0
04/08/2017	50,78	50,13	50,35	50,38	263.349.785	50,35	145.934	0
03/08/2017	50,67	50,11	50,67	50,35	263.183.905	50,67	157.936	0
02/08/2017	50,79	50,25	50,79	50,67	264.868.856	50,60	314.797	0
01/08/2017	50,60	49,91	50,02	50,60	264.495.343	50,47	91.147	0
31/07/2017	50,83	50,45	50,63	50,47	263.827.244	50,63	177.084	0
28/07/2017	50,68	50,03	50,15	50,63	264.627.421	50,10	143.524	0
27/07/2017	50,64	50,10	50,22	50,10	261.874.718	50,17	407.356	0
26/07/2017	50,27	49,84	49,99	50,17	262.241.469	49,99	157.146	0
25/07/2017	50,23	49,62	49,75	49,99	261.294.764	49,75	148.033	0
24/07/2017	50,24	49,65	49,95	49,75	260.027.492	49,75	322.798	0
21/07/2017	49,89	49,75	49,89	49,75	260.027.492	49,89	67.790	0
20/07/2017	50,05	49,47	49,86	49,89	260.792.260	49,81	368.861	0
19/07/2017	49,86	49,31	49,31	49,81	260.353.558	49,31	177.257	0
18/07/2017	50,65	49,31	50,60	49,31	257.757.888	50,60	212.214	0
17/07/2017	50,73	49,85	50,29	50,60	264.510.259	50,29	214.699	0
14/07/2017	50,29	48,71	49,10	50,29	262.857.182	49,10	323.222	0
13/07/2017	49,15	48,89	48,95	49,10	256.642.490	48,95	59.483	0
12/07/2017	49,61	48,80	49,52	48,95	255.878.940	49,70	114.114	0
11/07/2017	50,07	49,65	50,02	49,70	259.797.232	49,92	116.754	0
10/07/2017	50,74	49,52	50,65	49,92	260.946.787	50,65	126.282	0
07/07/2017	50,76	50,37	50,42	50,65	264.742.936	50,42	73.915	0
06/07/2017	50,46	49,85	49,89	50,42	263.528.815	49,84	202.088	0
05/07/2017	50,76	49,65	50,76	49,84	260.521.245	50,76	201.313	0
04/07/2017	50,99	50,72	50,81	50,76	265.345.883	50,15	56.708	0
03/07/2017	50,74	50,10	50,69	50,15	262.136.268	50,69	66.307	0
30/06/2017	50,69	49,62	49,69	50,69	264.972.599	49,69	109.026	0
29/06/2017	50,32	49,56	49,74	49,69	259.707.164	49,74	158.433	0
28/06/2017	49,89	49,10	49,85	49,74	259.977.502	49,85	119.828	0
27/06/2017	49,95	48,73	49,22	49,85	260.584.675	49,30	143.211	0
26/06/2017	49,35	48,97	48,97	49,30	257.673.961	48,97	119.390	0
23/06/2017	49,30	48,78	49,30	48,97	255.949.030	48,97	94.767	0
22/06/2017	49,64	48,97	49,62	48,97	255.964.323	49,62	81.987	0
21/06/2017	50,02	48,98	50,02	49,62	259.381.406	50,02	160.796	0
20/06/2017	50,02	49,48	49,48	50,02	261.469.051	49,48	204.271	0
19/06/2017	49,75	49,11	49,75	49,48	258.652.267	49,75	517.321	0
16/06/2017	50,08	49,10	50,08	49,75	260.026.237	50,08	64.974	0
15/06/2017	50,26	49,83	49,94	50,08	261.773.012	49,91	78.651	0
14/06/2017	50,02	49,60	50,02	49,91	260.873.768	50,02	189.875	0
13/06/2017	50,07	49,95	50,00	50,02	261.436.816	50,00	127.240	0
12/06/2017	50,19	49,88	50,14	50,00	261.365.613	50,14	77.486	0
09/06/2017	50,19	49,82	49,96	50,14	262.095.921	49,96	128.631	0
08/06/2017	50,40	49,90	49,99	49,96	261.164.002	49,99	123.028	0
07/06/2017	50,55	49,63	50,55	49,99	261.314.828	50,55	170.449	0
06/06/2017	51,22	50,12	51,22	50,55	264.215.010	51,22	130.777	0
02/06/2017	51,41	50,90	51,36	51,22	267.731.286	51,36	55.963	0
01/06/2017	51,41	51,11	51,21	51,36	268.479.992	51,24	45.646	0
31/05/2017	51,27	50,63	50,64	51,24	267.818.261	50,64	53.756	0
30/05/2017	51,39	50,60	51,31	50,64	264.680.620	51,45	270.608	0
29/05/2017	51,70	50,99	51,20	51,45	268.937.970	51,39	100.909	0
26/05/2017	51,45	50,98	50,98	51,39	266.921.109	50,98	587.815	0
25/05/2017	50,98	50,27	50,61	50,98	264.788.370	50,61	91.532	0
24/05/2017	51,28	50,37	51,01	50,61	262.893.174	51,06	204.803	0
23/05/2017	51,15	50,71	51,15	51,06	265.194.891	51,15	108.484	0
22/05/2017	51,15	50,60	50,74	51,15	265.671.521	51,10	104.307	0
19/05/2017	51,15	50,85	51,03	51,10	265.437.747	50,84	476.535	0
18/05/2017	52,28	50,43	52,28	50,84	264.062.529	52,71	255.450	0
17/05/2017	52,80	52,62	52,75	52,71	273.785.497	52,70	166.052	0
16/05/2017	52,75	51,91	52,56	52,70	273.750.652	52,56	667.472	0
15/05/2017	52,95	52,47	52,95	52,56	273.021.381	53,00	625.729	0
12/05/2017	53,16	51,29	51,29	53,00	275.286.314	51,95	652.280	0
11/05/2017	51,97	50,00	50,35	51,95	269.850.857	50,59	807.884	0
10/05/2017	51,16	49,72	50,36	50,59	262.763.295	50,10	381.471	0
09/05/2017	50,40	49,64	49,84	50,10	260.228.348	49,70	451.471	0
08/05/2017	50,24	49,42	49,42	49,70	258.142.624	49,20	319.815	0
05/05/2017	49,36	48,85	48,86	49,20	255.547.595	48,65	110.265	0
04/05/2017	48,91	47,46	48,28	48,65	252.705.139	48,19	488.293	0
03/05/2017	48,47	47,95	48,17	48,19	250.299.583	48,17	292.526	0
02/05/2017	48,68	47,69	47,70	48,17	250.231.746	47,61	1.020.308	0
28/04/2017	47,64	46,01	46,48	47,61	247.296.624	46,53	527.426	0
27/04/2017	46,53	45,91	45,94	46,53	241.694.091	45,94	355.243	0
26/04/2017	46,56	45,84	46,56	45,94	238.618.542	46,56	169.283	0
25/04/2017	46,87	45,83	46,39	46,56	241.856.344	46,25	297.885	0
24/04/2017	46,25	45,92	46,08	46,25	240.235.565	46,08	260.747	0
21/04/2017	46,08	45,37	46,02	46,08	239.331.027	45,99	273.683	0
20/04/2017	46,05	44,73	45,37	45,99	238.890.980	45,37	32.620	0
19/04/2017	46,15	45,26	46,15	45,37	235.658.280	46,18	60.561	0
13/04/2017	46,18	45,40	45,54	46,18	239.895.735	45,54	8.991	0
12/04/2017	45,67	45,12	45,62	45,54	236.564.109	45,62	87.319	0
11/04/2017	45,69	45,19	45,54	45,62	236.956.246	45,54	65.860	0
10/04/2017	46,02	44,61	45,76	45,54	236.572.856	45,42	118.651	0
07/04/2017	45,74	45,16	45,33	45,42	235.937.142	45,33	273.728	0
06/04/2017	45,72	44,62	45,69	45,33	235.440.593	45,59	336.199	0
05/04/2017	45,59	44,68	45,24	45,59	236.825.126	45,24	75.654	0
04/04/2017	45,58	44,42	45,38	45,24	235.011.298	45,38	32.675	0
03/04/2017	45,88	44,48	45,80	45,38	235.724.049	45,80	60.469	0
31/03/2017	45,80	44,91	45,13	45,80	237.918.674	45,16	249.814	0
30/03/2017	45,35	45,00	45,09	45,16	234.587.853	45,09	37.907	0
29/03/2017	45,09	44,63	44,92	45,09	234.221.455	44,92	55.892	0
28/03/2017	45,06	44,61	44,72	44,92	233.309.764	44,72	50.332	0
27/03/2017	44,72	44,47	44,47	44,72	232.264.757	44,47	137.550	0
24/03/2017	44,47	44,27	44,32	44,47	230.992.515	44,32	223.707	0
23/03/2017	44,76	44,31	44,76	44,32	230.217.200	44,76	261.370	0
22/03/2017	45,22	44,71	44,98	44,76	232.492.517	44,98	270.910	0
21/03/2017	45,71	44,79	45,30	44,98	233.657.051	45,30	602.883	0
20/03/2017	45,30	43,88	44,30	45,30	235.309.586	44,30	72.524	0
17/03/2017	45,50	44,30	44,97	44,30	230.080.428	44,97	190.739	0
16/03/2017	45,18	44,85	45,18	44,97	233.591.127	45,18	53.449	0
15/03/2017	45,21	44,64	44,95	45,18	234.694.356	44,95	88.208	0
14/03/2017	45,19	44,59	45,09	44,95	233.462.039	45,09	22.373	0
13/03/2017	45,12	44,41	44,95	45,09	234.184.185	44,95	63.373	0
10/03/2017	45,59	44,42	45,24	44,95	233.483.102	45,24	69.251	0
09/03/2017	45,38	44,19	44,68	45,24	234.989.490	44,68	37.737	0
08/03/2017	44,79	44,43	44,79	44,68	232.085.149	44,74	104.142	0
07/03/2017	45,25	44,51	44,62	44,74	232.411.072	44,65	200.957	0
06/03/2017	45,96	44,54	45,87	44,65	231.903.878	45,87	117.753	0
03/03/2017	46,01	45,61	46,01	45,87	238.243.292	46,01	70.628	0
02/03/2017	46,33	44,67	44,67	46,01	238.979.643	44,67	125.506	0
01/03/2017	45,76	44,18	45,57	44,67	232.032.457	45,57	140.860	0
28/02/2017	45,81	45,02	45,37	45,57	236.726.443	45,37	123.465	0
24/02/2017	46,05	45,25	45,25	45,37	235.654.943	45,25	219.772	0
23/02/2017	46,20	45,25	46,06	45,25	235.064.788	46,11	58.333	0
22/02/2017	46,27	45,98	46,27	46,11	239.526.217	46,27	64.729	0
21/02/2017	46,64	44,42	46,04	46,27	240.329.508	46,04	32.653	0
20/02/2017	46,08	45,16	45,36	46,04	239.148.436	45,36	142.445	0
17/02/2017	45,53	45,26	45,26	45,36	235.588.469	45,40	52.183	0
16/02/2017	45,95	43,68	44,81	45,40	235.842.518	44,81	76.822	0
15/02/2017	45,66	44,26	44,71	44,81	232.754.086	44,71	139.940	0
14/02/2017	44,91	43,74	44,00	44,71	232.232.064	44,00	265.834	0
13/02/2017	44,29	43,67	44,08	44,00	228.536.715	44,08	57.440	0
10/02/2017	45,45	43,68	44,60	44,08	228.944.721	44,60	107.294	0
09/02/2017	45,11	44,53	44,79	44,60	231.653.838	44,79	266.817	0
08/02/2017	46,36	44,79	46,31	44,79	232.664.229	46,31	347.533	0
07/02/2017	46,62	46,13	46,50	46,31	240.566.431	46,69	282.285	0
06/02/2017	47,45	46,43	47,06	46,69	242.505.653	47,06	59.132	0
03/02/2017	47,62	46,86	46,89	47,06	244.415.093	46,86	120.259	0
02/02/2017	46,86	46,65	46,85	46,86	243.396.218	46,85	139.121	0
01/02/2017	47,30	46,04	47,06	46,85	243.355.125	47,06	231.328	0
31/01/2017	47,13	45,33	46,82	47,06	244.461.969	46,70	352.870	0
30/01/2017	47,50	46,69	47,50	46,70	242.545.867	47,45	217.553	0
27/01/2017	49,20	47,45	48,83	47,45	242.200.978	48,83	319.830	0
26/01/2017	48,88	46,72	47,38	48,83	249.237.452	47,18	263.138	0
25/01/2017	47,34	46,29	47,34	47,18	240.827.608	47,34	465.884	0
24/01/2017	48,19	46,68	48,05	47,34	241.624.092	48,09	185.026	0
23/01/2017	48,09	46,72	46,72	48,09	163.943.655	47,47	3.376	0
20/01/2017	48,29	47,28	47,83	47,47	161.828.552	47,87	11.874	0
19/01/2017	49,03	47,31	48,65	47,87	163.193.972	48,65	9.430	0
18/01/2017	48,97	48,08	48,32	48,65	245.144.330	48,32	8.088	0
17/01/2017	48,53	47,24	47,24	48,32	243.463.932	47,75	15.764	0
16/01/2017	47,91	47,34	47,84	47,75	240.610.357	47,84	5.672	0
13/01/2017	48,40	47,28	47,72	47,84	241.058.616	47,72	43.599	0
12/01/2017	48,46	47,39	48,46	47,72	240.444.327	48,46	61.347	0
11/01/2017	50,04	47,25	47,29	48,46	244.169.409	48,37	90.852	0
10/01/2017	48,51	45,43	45,84	48,37	243.708.060	45,84	125.379	0
09/01/2017	46,16	44,50	45,54	45,84	230.965.570	45,54	1.197.905	0
05/01/2017	45,54	43,36	43,99	45,54	229.479.900	43,99	1.411.493	0
04/01/2017	44,63	43,42	44,09	43,99	221.634.844	44,00	963.552	0
03/01/2017	44,34	43,53	43,95	44,00	221.727.707	43,95	140.168	0
02/01/2017	44,36	43,12	43,84	43,95	221.465.508	44,48	156.473	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	1.05167
EUR/CHF	0.92994
USD/ZAR	18.1836
Όλες οι Ισοτιμίες

BTC/USD	98706.5
Χρυσός	2647

Αγορές

Premium Services

Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΚΥΡΙΑΣ ΑΓΟΡΑΣ ΧΑΚ

ΔΕΙΚΤΗΣ ΚΥΡΙΑΣ ΑΓΟΡΑΣ ΧΑΚ

Αγορές

Real Time

Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΚΥΡΙΑΣ ΑΓΟΡΑΣ ΧΑΚ

ΔΕΙΚΤΗΣ ΚΥΡΙΑΣ ΑΓΟΡΑΣ ΧΑΚ

TV