Χρηματιστήριο \

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε.

ΤΕΝΕΡΓ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Εναλλακτικός Ηλεκτρ.
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΩ HELMSI FTSED ATHEX_ESG FTSE_EU
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΤΕΝΕΡΓ

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε.

19.8000

-0.0100 -0.0505%

22/11/2024 , 17:25 Πρ. Κλείσιμο 19.8100

Χαμηλό Υψηλό

19,78 19,83

Χαμ. 52 εβδ. Υψ. 52 εβδ.

14,82 19,81

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
22/11/2024	19,83	19,78	19,80	19,80	53.599	19,81	1.061.085	214
21/11/2024	19,81	19,78	19,78	19,81	37.798	19,77	748.204	219
20/11/2024	19,83	19,76	19,76	19,77	50.482	19,76	998.693	229
19/11/2024	19,77	19,75	19,75	19,76	89.727	19,76	1.773.198	305
18/11/2024	19,79	19,75	19,77	19,76	37.316	19,77	737.524	164
15/11/2024	19,77	19,71	19,71	19,77	56.465	19,76	1.115.368	156
14/11/2024	19,78	19,74	19,74	19,76	281.540	19,74	5.573.324	177
13/11/2024	19,79	19,73	19,77	19,74	58.694	19,77	1.159.501	210
12/11/2024	19,77	19,72	19,75	19,77	102.173	19,77	2.017.152	295
11/11/2024	19,78	19,71	19,72	19,77	77.770	19,72	1.535.213	277
08/11/2024	19,74	19,71	19,71	19,72	47.826	19,72	943.213	169
07/11/2024	19,77	19,72	19,77	19,72	265.030	19,72	5.231.236	156
06/11/2024	19,76	19,69	19,70	19,72	490.003	19,70	9.656.206	559
05/11/2024	19,77	19,67	19,67	19,70	333.451	19,69	6.568.851	229
04/11/2024	19,79	19,67	19,70	19,69	87.180	19,70	1.716.168	511
01/11/2024	19,80	19,70	19,80	19,70	59.204	19,80	1.167.431	277
31/10/2024	19,80	19,61	19,61	19,80	99.952	19,67	1.969.755	436
30/10/2024	19,68	19,66	19,68	19,67	90.183	19,66	1.774.135	250
29/10/2024	19,68	19,56	19,67	19,66	676.712	19,67	13.304.197	1.069
25/10/2024	19,68	19,66	19,68	19,67	78.917	19,68	1.552.051	185
24/10/2024	19,68	19,65	19,65	19,68	230.128	19,65	4.523.245	483
23/10/2024	19,69	19,62	19,69	19,65	909.947	19,65	17.831.353	173
22/10/2024	19,66	19,64	19,64	19,65	65.249	19,66	1.281.736	369
21/10/2024	19,68	19,60	19,61	19,66	52.855	19,66	1.038.160	144
18/10/2024	19,66	19,56	19,60	19,66	229.087	19,58	4.490.679	312
17/10/2024	19,59	19,51	19,51	19,58	53.611	19,58	1.049.165	390
16/10/2024	19,59	19,53	19,53	19,58	41.348	19,53	808.954	190
15/10/2024	19,57	19,50	19,53	19,53	63.154	19,53	1.234.248	140
14/10/2024	19,57	19,52	19,55	19,53	69.161	19,50	1.351.902	159
11/10/2024	19,57	19,48	19,48	19,50	421.850	19,48	8.227.469	245
10/10/2024	19,60	19,47	19,60	19,48	420.160	19,52	8.189.526	293
09/10/2024	19,59	19,52	19,56	19,52	171.688	19,56	3.354.553	314
08/10/2024	19,56	19,52	19,54	19,56	60.448	19,54	1.180.789	353
07/10/2024	19,55	19,52	19,53	19,54	66.741	19,56	1.303.990	235
04/10/2024	19,56	19,52	19,54	19,56	91.967	19,52	1.796.274	203
03/10/2024	19,54	19,50	19,51	19,52	214.362	19,51	4.181.989	273
02/10/2024	19,57	19,49	19,50	19,51	253.269	19,50	4.939.131	197
01/10/2024	19,52	19,48	19,48	19,50	201.542	19,51	3.930.314	209
30/09/2024	19,52	19,45	19,45	19,51	340.012	19,45	6.626.072	360
27/09/2024	19,51	19,45	19,45	19,45	294.872	19,50	5.747.410	294
26/09/2024	19,54	19,49	19,52	19,50	376.750	19,54	7.347.080	471
25/09/2024	19,60	19,50	19,57	19,54	122.690	19,57	2.393.869	245
24/09/2024	19,59	19,52	19,52	19,57	62.651	19,58	1.225.544	259
23/09/2024	19,58	19,49	19,51	19,58	59.638	19,60	1.164.400	276
20/09/2024	19,60	19,48	19,50	19,60	482.031	19,52	9.419.843	421
19/09/2024	19,52	19,49	19,50	19,52	244.128	19,50	4.760.946	280
18/09/2024	19,50	19,41	19,42	19,50	333.868	19,42	6.495.762	511
17/09/2024	19,43	19,38	19,39	19,42	263.998	19,40	5.123.856	340
16/09/2024	19,40	19,34	19,36	19,40	277.678	19,36	5.382.594	414
13/09/2024	19,39	19,35	19,35	19,36	72.275	19,36	1.399.844	202
12/09/2024	19,37	19,30	19,30	19,36	273.995	19,28	5.299.988	475
11/09/2024	19,33	19,25	19,25	19,28	71.141	19,24	1.372.058	304
10/09/2024	19,29	19,24	19,26	19,24	655.047	19,26	12.612.274	151
09/09/2024	19,37	19,25	19,34	19,26	30.530	19,25	588.650	136
06/09/2024	19,29	19,24	19,29	19,25	349.439	19,27	6.730.223	208
05/09/2024	19,27	19,23	19,24	19,27	348.403	19,24	6.708.838	255
04/09/2024	19,25	19,14	19,20	19,24	79.617	19,24	1.529.861	236
03/09/2024	19,30	19,14	19,14	19,24	481.793	19,14	9.261.611	334
02/09/2024	19,14	19,11	19,11	19,14	43.829	19,11	838.547	138
30/08/2024	19,14	19,11	19,14	19,11	159.366	19,13	3.046.397	431
29/08/2024	19,15	19,10	19,10	19,13	66.894	19,15	1.279.056	247
28/08/2024	19,17	19,15	19,17	19,15	274.410	19,15	5.255.642	440
27/08/2024	19,18	19,13	19,13	19,15	117.252	19,15	2.245.949	381
26/08/2024	19,18	19,15	19,16	19,15	69.951	19,16	1.339.981	205
23/08/2024	19,19	19,15	19,15	19,16	100.902	19,14	1.933.540	336
22/08/2024	19,15	19,09	19,10	19,14	76.111	19,10	1.454.154	236
21/08/2024	19,19	19,09	19,17	19,10	87.011	19,17	1.664.013	275
20/08/2024	19,17	19,10	19,16	19,17	88.830	19,18	1.700.983	277
19/08/2024	19,18	19,15	19,15	19,18	54.880	19,15	1.051.731	163
16/08/2024	19,22	19,15	19,17	19,15	38.697	19,19	741.641	172
14/08/2024	19,20	19,15	19,18	19,19	55.502	19,17	1.064.495	218
13/08/2024	19,23	19,12	19,23	19,17	32.115	19,21	615.596	152
12/08/2024	19,22	19,17	19,18	19,21	95.760	19,18	1.837.670	235
09/08/2024	19,20	19,14	19,17	19,18	94.881	19,15	1.819.337	282
08/08/2024	19,18	19,08	19,18	19,15	99.637	19,19	1.909.905	175
07/08/2024	19,19	19,02	19,02	19,19	117.776	19,02	2.248.783	307
06/08/2024	19,06	18,91	19,00	19,02	169.719	18,85	3.223.340	553
05/08/2024	19,08	18,80	19,01	18,85	514.513	19,17	9.713.555	1.184
02/08/2024	19,21	19,12	19,19	19,17	145.110	19,23	2.783.576	385
01/08/2024	19,23	19,20	19,23	19,23	45.373	19,23	871.514	229
31/07/2024	19,24	19,22	19,22	19,23	41.782	19,25	803.368	169
30/07/2024	19,27	19,22	19,27	19,25	405.197	19,27	7.794.230	234
29/07/2024	19,29	19,23	19,29	19,27	61.735	19,29	1.188.849	275
26/07/2024	19,29	19,22	19,24	19,29	1.115.469	19,24	21.454.892	430
25/07/2024	19,26	19,21	19,21	19,24	119.092	19,25	2.290.338	260
24/07/2024	19,25	19,20	19,20	19,25	221.633	19,22	4.260.115	368
23/07/2024	19,24	19,20	19,22	19,22	123.367	19,22	2.371.472	395
22/07/2024	19,27	19,22	19,27	19,22	145.069	19,26	2.788.985	230
19/07/2024	19,30	19,20	19,29	19,26	95.207	19,31	1.835.624	284
18/07/2024	19,31	19,24	19,24	19,31	116.401	19,31	2.246.478	339
17/07/2024	19,31	19,25	19,25	19,31	215.930	19,29	4.166.076	445
16/07/2024	19,31	19,27	19,28	19,29	325.385	19,28	6.276.139	505
15/07/2024	19,36	19,27	19,36	19,28	76.552	19,35	1.476.584	297
12/07/2024	19,35	19,25	19,25	19,35	161.434	19,29	3.113.072	412
11/07/2024	19,29	19,25	19,25	19,29	163.675	19,25	3.154.248	413
10/07/2024	19,28	19,23	19,25	19,25	307.266	19,24	5.914.055	570
09/07/2024	19,30	19,21	19,30	19,24	333.135	19,25	6.407.652	821
08/07/2024	19,34	19,22	19,30	19,25	197.453	19,60	3.802.747	589
05/07/2024	19,63	19,59	19,60	19,60	131.724	19,61	2.582.283	292
04/07/2024	19,69	19,59	19,59	19,61	56.098	19,70	1.100.459	245
03/07/2024	19,70	19,52	19,58	19,70	252.629	19,51	4.958.005	572
02/07/2024	19,59	19,49	19,50	19,51	215.559	19,51	4.214.990	594
01/07/2024	19,58	19,43	19,43	19,51	291.801	19,49	5.689.534	647
28/06/2024	19,58	19,41	19,41	19,49	228.648	19,41	4.454.435	753
27/06/2024	19,43	19,37	19,37	19,41	187.614	19,38	3.640.383	538
26/06/2024	19,42	19,35	19,37	19,38	392.850	19,37	7.608.299	643
25/06/2024	19,38	19,32	19,33	19,37	377.336	19,35	7.303.164	877
21/06/2024	19,39	19,31	19,39	19,35	1.107.218	19,35	21.424.614	1.062
20/06/2024	19,40	19,28	19,40	19,35	1.982.576	19,18	38.350.295	4.049
19/06/2024	19,24	18,87	18,87	19,18	285.890	18,88	5.463.608	1.173
18/06/2024	18,96	18,62	18,62	18,88	101.265	18,62	1.893.511	557
17/06/2024	18,79	18,50	18,79	18,62	91.835	18,60	1.709.451	709
14/06/2024	18,89	18,47	18,63	18,60	170.243	18,76	3.174.685	1.024
13/06/2024	19,10	18,74	19,10	18,76	167.119	18,92	3.157.027	793
12/06/2024	19,00	18,70	18,75	18,92	160.953	18,75	3.032.957	902
11/06/2024	18,96	18,62	18,96	18,75	119.539	18,85	2.244.752	763
10/06/2024	19,00	18,68	18,70	18,85	188.751	18,67	3.553.350	1.084
07/06/2024	18,96	18,66	18,92	18,67	273.233	18,82	5.143.497	1.202
06/06/2024	18,91	18,45	18,45	18,82	198.224	18,49	3.727.327	1.129
05/06/2024	18,63	18,12	18,24	18,49	123.126	18,24	2.268.814	662
04/06/2024	18,30	18,09	18,30	18,24	45.847	18,31	833.997	358
03/06/2024	18,38	18,21	18,21	18,31	74.058	18,21	1.353.750	367
31/05/2024	18,41	18,17	18,28	18,21	134.000	18,31	2.446.996	750
30/05/2024	18,32	18,10	18,28	18,31	69.757	18,12	1.271.678	624
29/05/2024	18,37	18,06	18,24	18,12	109.729	18,26	1.995.790	780
28/05/2024	18,40	18,05	18,21	18,26	160.031	18,26	2.917.957	977
27/05/2024	18,26	18,05	18,19	18,26	86.926	18,13	1.578.325	537
24/05/2024	18,26	18,00	18,00	18,13	52.074	18,13	945.584	470
23/05/2024	18,22	18,07	18,10	18,13	124.858	18,10	2.265.918	670
22/05/2024	18,21	17,87	18,18	18,10	112.196	18,18	2.025.641	725
21/05/2024	18,29	17,98	18,20	18,18	105.882	18,19	1.921.874	692
20/05/2024	18,30	18,02	18,02	18,19	56.361	18,16	1.025.172	329
17/05/2024	18,49	18,16	18,45	18,16	134.966	18,40	2.475.240	623
16/05/2024	18,45	18,24	18,30	18,40	92.370	18,30	1.696.097	543
15/05/2024	18,30	18,08	18,12	18,30	149.738	18,10	2.729.824	1.579
14/05/2024	18,28	17,79	18,22	18,10	334.272	18,53	6.041.095	1.365
13/05/2024	18,75	18,50	18,75	18,53	152.109	18,78	2.828.082	720
09/05/2024	18,80	18,41	18,48	18,80	171.517	18,46	3.198.159	896
08/05/2024	18,46	18,32	18,46	18,46	166.180	18,33	3.061.383	1.127
02/05/2024	18,45	18,16	18,35	18,33	143.768	18,24	2.637.567	869
30/04/2024	18,43	18,23	18,40	18,24	131.158	18,37	2.398.826	693
29/04/2024	18,38	18,17	18,17	18,37	97.578	18,23	1.788.774	671
26/04/2024	18,36	17,98	18,15	18,23	184.625	18,10	3.357.828	937
25/04/2024	18,27	18,04	18,04	18,10	152.570	18,11	2.769.205	852
24/04/2024	18,33	18,01	18,30	18,11	190.956	18,30	3.462.595	866
23/04/2024	18,38	18,11	18,25	18,30	144.257	18,25	2.633.943	1.269
22/04/2024	18,46	18,00	18,00	18,25	142.110	18,00	2.588.799	1.025
19/04/2024	18,08	17,56	17,56	18,00	1.360.767	17,85	24.445.497	1.875
18/04/2024	17,85	17,48	17,50	17,85	239.127	17,40	4.225.838	1.600
17/04/2024	17,47	17,05	17,20	17,40	310.415	17,20	5.373.937	2.253
16/04/2024	18,14	17,00	18,10	17,20	432.450	18,17	7.585.816	2.760
15/04/2024	18,25	18,01	18,06	18,17	290.930	18,29	5.268.887	1.841
12/04/2024	18,46	18,07	18,25	18,29	291.965	18,40	5.346.369	1.443
11/04/2024	18,44	18,15	18,40	18,40	147.052	18,36	2.686.758	863
10/04/2024	18,38	18,12	18,17	18,36	171.297	18,10	3.122.316	1.158
09/04/2024	18,21	18,06	18,06	18,10	72.311	18,15	1.311.356	445
08/04/2024	18,26	18,00	18,00	18,15	98.472	18,14	1.784.315	684
05/04/2024	18,20	17,88	18,01	18,14	91.649	18,11	1.653.505	638
04/04/2024	18,40	18,02	18,11	18,11	233.074	18,11	4.243.756	694
03/04/2024	18,24	17,91	18,11	18,11	116.297	18,11	2.095.643	747
02/04/2024	18,36	18,05	18,10	18,11	273.156	18,02	4.968.174	1.154
28/03/2024	18,35	17,77	17,96	18,02	147.556	17,74	2.661.920	893
27/03/2024	18,00	17,71	17,90	17,74	107.288	17,90	1.914.979	737
26/03/2024	18,09	17,80	17,80	17,90	150.830	17,71	2.711.561	791
22/03/2024	17,97	17,70	17,91	17,71	208.780	17,97	3.712.791	1.051
21/03/2024	18,24	17,80	18,14	17,97	60.659	18,14	1.091.530	508
20/03/2024	18,20	17,64	17,64	18,14	144.247	17,65	2.589.813	884
19/03/2024	18,03	17,62	18,00	17,65	161.106	17,85	2.869.815	1.179
15/03/2024	18,42	17,77	18,32	17,85	348.772	18,25	6.311.750	1.966
14/03/2024	18,26	17,12	17,23	18,25	718.899	17,02	12.829.057	3.068
13/03/2024	17,24	16,80	16,80	17,02	210.396	16,80	3.601.140	1.289
12/03/2024	17,00	16,56	16,85	16,80	204.874	16,74	3.445.256	1.202
11/03/2024	17,35	16,74	17,30	16,74	162.576	17,30	2.747.439	1.021
08/03/2024	17,40	17,10	17,15	17,30	203.883	17,04	3.514.992	863
06/03/2024	17,09	16,38	16,40	17,05	209.047	16,50	3.515.815	1.072
05/03/2024	16,56	16,27	16,40	16,50	166.861	16,40	2.741.627	765
04/03/2024	16,73	16,33	16,54	16,40	227.569	16,50	3.768.010	1.083
01/03/2024	16,71	16,50	16,50	16,50	134.267	16,59	2.229.859	830
29/02/2024	16,75	16,52	16,65	16,59	235.945	16,55	3.926.480	1.098
28/02/2024	16,60	16,33	16,60	16,55	132.030	16,55	2.176.556	719
27/02/2024	16,70	16,44	16,54	16,55	177.462	16,47	2.941.308	1.046
26/02/2024	16,62	16,00	16,00	16,47	272.069	16,16	4.478.117	1.732
23/02/2024	16,24	15,97	16,20	16,16	54.666	16,11	881.648	442
22/02/2024	16,34	15,97	16,27	16,11	136.906	16,27	2.211.411	835
21/02/2024	16,47	16,20	16,46	16,27	145.789	16,25	2.375.440	1.021
20/02/2024	16,46	15,53	15,55	16,25	578.280	15,52	9.316.792	2.658
19/02/2024	15,54	15,28	15,37	15,52	142.614	15,36	2.196.933	914
16/02/2024	15,61	15,30	15,50	15,36	59.946	15,50	926.757	612
14/02/2024	15,58	15,32	15,47	15,53	51.485	15,47	794.254	467
13/02/2024	15,60	15,18	15,25	15,47	145.094	15,23	2.229.763	1.288
12/02/2024	15,61	15,22	15,61	15,23	88.147	15,49	1.352.302	645
09/02/2024	15,97	15,44	15,94	15,49	174.763	15,86	2.724.960	1.136
07/02/2024	15,95	15,58	15,78	15,90	229.296	15,52	3.618.652	1.436
06/02/2024	15,59	15,05	15,05	15,52	201.248	15,03	3.094.665	1.325
05/02/2024	15,23	14,99	15,02	15,03	160.049	15,07	2.409.171	1.072
02/02/2024	15,24	15,01	15,01	15,07	81.246	15,01	1.231.012	519
01/02/2024	15,07	14,93	15,07	15,01	83.565	15,04	1.253.437	482
31/01/2024	15,10	14,68	14,77	15,04	176.359	14,87	2.630.211	1.737
30/01/2024	14,98	14,82	14,95	14,87	96.588	14,83	1.438.937	665
29/01/2024	15,14	14,80	14,91	14,83	92.014	15,10	1.370.993	703
26/01/2024	15,18	14,76	14,82	15,10	67.224	14,82	1.008.744	528
25/01/2024	15,06	14,81	14,91	14,82	46.617	14,91	694.342	518
24/01/2024	15,16	14,80	14,85	14,91	194.774	14,87	2.918.930	1.923
23/01/2024	15,30	14,83	15,17	14,87	231.059	15,18	3.461.724	1.534
22/01/2024	15,46	15,17	15,17	15,18	65.556	15,25	1.002.359	767
19/01/2024	15,65	15,20	15,40	15,25	292.822	15,40	4.476.835	1.053
18/01/2024	15,70	15,35	15,70	15,40	100.126	15,48	1.546.735	863
16/01/2024	16,19	15,73	16,00	15,73	79.714	16,01	1.267.477	817
15/01/2024	16,30	16,01	16,25	16,01	79.239	16,25	1.272.844	765
12/01/2024	16,30	15,97	16,24	16,25	76.203	16,24	1.229.113	585
11/01/2024	16,39	16,16	16,16	16,24	114.612	16,16	1.865.670	835
10/01/2024	16,34	15,96	16,20	16,16	83.934	16,13	1.352.270	601
09/01/2024	16,36	16,05	16,23	16,13	117.517	16,30	1.904.036	742
08/01/2024	16,45	16,00	16,06	16,30	106.956	15,90	1.737.003	732
05/01/2024	15,96	15,80	15,86	15,90	83.021	15,86	1.319.587	603
04/01/2024	15,99	15,84	15,98	15,86	105.136	15,98	1.671.947	800
03/01/2024	16,13	15,86	16,07	15,98	58.826	16,07	942.035	424
02/01/2024	16,15	15,86	15,94	16,07	44.144	15,90	707.360	492
29/12/2023	15,91	15,77	15,90	15,90	94.295	15,84	1.497.343	446
27/12/2023	15,91	15,65	15,90	15,79	111.437	15,83	1.758.723	822
22/12/2023	15,94	15,60	15,62	15,83	55.641	15,68	882.299	564
21/12/2023	15,68	15,54	15,54	15,68	30.963	15,62	483.528	277
20/12/2023	15,78	15,61	15,70	15,62	60.652	15,62	952.707	693
19/12/2023	15,91	15,51	15,51	15,62	147.994	15,60	2.318.434	1.019
18/12/2023	15,62	15,47	15,60	15,60	119.638	15,60	1.861.295	668
15/12/2023	15,78	15,50	15,78	15,60	141.345	15,59	2.204.340	668
14/12/2023	15,70	15,46	15,69	15,59	109.350	15,46	1.704.621	934
13/12/2023	15,46	15,30	15,35	15,46	85.622	15,38	1.316.484	819
12/12/2023	15,59	15,38	15,40	15,38	51.412	15,45	792.879	472
11/12/2023	15,64	15,42	15,52	15,45	49.836	15,52	772.821	573
08/12/2023	15,63	15,49	15,63	15,52	41.032	15,60	637.602	384
07/12/2023	15,87	15,60	15,87	15,60	30.986	15,62	484.834	380
06/12/2023	15,93	15,45	15,93	15,62	65.720	15,76	1.027.874	627
05/12/2023	16,16	15,76	16,00	15,76	97.597	15,95	1.551.613	938
04/12/2023	16,03	15,68	15,94	15,95	118.983	15,94	1.883.543	827
01/12/2023	16,05	15,74	15,80	15,94	112.188	15,69	1.786.397	989
30/11/2023	15,82	15,49	15,55	15,69	210.670	15,47	3.305.894	1.029
29/11/2023	15,47	15,00	15,08	15,47	119.797	14,95	1.832.520	1.003
28/11/2023	15,14	14,93	15,14	14,95	64.087	15,11	962.520	748
27/11/2023	15,20	14,95	15,13	15,11	90.251	15,06	1.364.648	834
24/11/2023	15,18	14,86	15,18	15,06	51.904	15,00	778.547	533
23/11/2023	15,17	14,93	15,10	15,00	102.965	14,99	1.549.524	560
22/11/2023	15,14	14,96	14,99	14,99	101.868	14,99	1.531.078	740
21/11/2023	15,50	14,99	15,50	14,99	53.172	15,43	805.207	529
20/11/2023	15,53	15,23	15,37	15,43	106.074	15,21	1.632.193	995
17/11/2023	15,45	15,08	15,45	15,21	70.195	15,40	1.072.808	674
16/11/2023	15,54	15,21	15,50	15,40	42.264	15,48	649.637	403
15/11/2023	15,48	15,13	15,32	15,48	100.666	15,25	1.545.415	870
14/11/2023	15,29	14,57	14,80	15,25	113.411	14,81	1.691.005	840
13/11/2023	14,84	14,56	14,67	14,81	69.647	14,67	1.024.411	542
10/11/2023	14,94	14,52	14,94	14,67	67.818	14,89	996.104	411
09/11/2023	15,06	14,80	14,98	14,89	43.446	14,90	648.275	535
08/11/2023	15,20	14,56	14,74	14,90	50.465	14,60	745.236	339
07/11/2023	14,78	14,49	14,60	14,60	66.630	14,69	970.743	528
06/11/2023	14,84	14,57	14,57	14,69	163.717	14,60	2.407.019	617
03/11/2023	15,10	14,54	14,99	14,60	130.116	14,88	1.921.604	976
02/11/2023	14,88	14,50	14,50	14,88	106.229	14,37	1.569.348	817
01/11/2023	14,54	14,24	14,48	14,37	90.778	14,19	1.304.098	673
31/10/2023	14,46	13,99	13,99	14,19	93.261	13,99	1.326.156	659
30/10/2023	14,20	13,90	14,20	13,99	91.027	14,11	1.275.221	465
27/10/2023	14,17	13,66	13,66	14,11	71.367	13,70	1.000.728	635
26/10/2023	14,00	13,50	14,00	13,70	235.980	14,00	3.227.273	1.011
25/10/2023	14,35	14,00	14,10	14,00	155.503	14,23	2.192.091	938
24/10/2023	14,40	14,19	14,40	14,23	168.859	14,19	2.409.386	667
23/10/2023	14,67	14,19	14,32	14,19	224.679	14,46	3.207.534	893
20/10/2023	14,66	14,22	14,36	14,46	1.876.881	14,36	27.154.778	2.685
19/10/2023	14,57	14,20	14,32	14,36	190.035	14,25	2.719.111	1.623
18/10/2023	14,40	13,55	13,55	14,25	248.371	13,75	3.521.120	1.812
17/10/2023	14,07	13,69	13,98	13,75	534.508	13,87	7.402.139	2.548
16/10/2023	14,91	13,76	14,79	13,87	512.842	14,37	7.320.545	3.865
13/10/2023	14,71	14,05	14,51	14,37	126.007	14,59	1.803.593	909
12/10/2023	14,77	14,38	14,40	14,59	352.374	14,27	5.149.327	1.518
11/10/2023	14,55	13,75	14,20	14,27	315.229	13,94	4.461.416	2.126
10/10/2023	14,22	13,76	13,77	13,94	236.623	13,51	3.317.096	1.536
09/10/2023	13,64	13,09	13,09	13,51	298.816	13,52	3.996.694	2.181
05/10/2023	13,90	12,92	13,80	13,20	668.451	13,96	8.921.305	3.174
04/10/2023	14,22	13,80	14,22	13,96	346.234	14,18	4.845.052	2.010
03/10/2023	14,69	14,18	14,54	14,18	288.447	14,73	4.136.560	1.616
02/10/2023	14,92	14,62	14,92	14,73	52.968	14,65	779.597	550
29/09/2023	14,77	14,23	14,50	14,65	211.045	14,50	3.078.788	1.482
28/09/2023	14,68	14,18	14,45	14,50	215.096	14,45	3.107.160	1.293
27/09/2023	14,96	14,30	14,90	14,45	302.569	14,90	4.393.735	1.925
21/09/2023	15,30	14,70	15,10	15,05	400.400	15,10	6.015.644	2.104
20/09/2023	15,61	15,05	15,51	15,10	438.352	15,57	6.670.984	2.259
19/09/2023	16,15	15,22	16,08	15,57	246.117	16,15	3.855.423	1.760
18/09/2023	16,39	16,15	16,39	16,15	77.064	16,20	1.250.185	717
14/09/2023	16,39	16,13	16,34	16,25	137.614	16,23	2.235.268	870
13/09/2023	16,30	16,02	16,26	16,23	187.869	16,26	3.034.106	1.345
12/09/2023	16,30	16,05	16,24	16,26	185.855	16,15	3.009.449	1.249
11/09/2023	16,55	16,05	16,30	16,15	165.003	16,30	2.682.581	1.235
08/09/2023	16,46	16,19	16,35	16,30	195.178	16,17	3.178.619	1.236
07/09/2023	16,73	16,11	16,52	16,17	322.267	16,52	5.301.773	2.197
06/09/2023	16,88	16,50	16,62	16,52	151.252	16,74	2.528.722	1.157
05/09/2023	16,89	16,54	16,66	16,74	291.070	16,63	4.858.024	1.887
04/09/2023	16,69	16,23	16,60	16,63	262.389	16,50	4.318.094	2.033
31/08/2023	16,86	16,37	16,50	16,60	6.502.689	16,50	107.850.683	7.315
30/08/2023	16,99	16,27	16,30	16,50	1.017.581	16,20	16.890.882	5.576
29/08/2023	16,40	16,10	16,15	16,20	918.694	16,15	14.944.166	3.832
28/08/2023	16,42	16,04	16,27	16,15	456.624	16,27	7.361.838	3.662
25/08/2023	16,41	16,13	16,34	16,27	301.530	16,34	4.897.115	2.513
24/08/2023	16,71	16,30	16,64	16,34	241.131	16,64	3.960.157	2.851
22/08/2023	16,99	16,63	16,90	16,67	196.625	16,75	3.294.475	1.902
21/08/2023	16,92	16,27	16,35	16,75	358.720	16,25	5.963.114	2.472
18/08/2023	16,43	16,00	16,07	16,25	326.110	16,07	5.266.219	2.947
17/08/2023	16,29	15,92	16,03	16,07	398.118	16,03	6.395.191	3.735
16/08/2023	16,58	16,03	16,33	16,03	447.382	16,63	7.248.271	3.757
14/08/2023	16,75	15,94	16,58	16,63	317.145	16,60	5.199.377	2.688
11/08/2023	17,13	16,51	16,90	16,60	513.933	17,42	8.617.693	4.373
10/08/2023	17,42	17,08	17,22	17,42	123.271	17,22	2.124.638	1.201
09/08/2023	17,35	17,21	17,35	17,22	53.256	17,12	918.149	571
07/08/2023	17,40	17,04	17,39	17,04	169.705	17,18	2.921.110	900
04/08/2023	17,50	17,15	17,31	17,18	140.635	17,35	2.426.434	1.618
03/08/2023	17,36	17,22	17,22	17,35	88.432	17,25	1.528.539	825
02/08/2023	17,50	17,06	17,06	17,25	137.001	17,31	2.360.875	1.190
01/08/2023	17,69	17,21	17,31	17,31	120.181	17,49	2.083.340	1.341
28/07/2023	17,49	17,16	17,46	17,20	221.271	17,47	3.820.792	1.659
27/07/2023	17,95	17,46	17,75	17,47	228.024	17,75	4.022.582	1.409
26/07/2023	17,90	17,68	17,80	17,75	71.013	17,82	1.264.252	794
25/07/2023	18,15	17,80	17,92	17,82	105.154	17,92	1.882.995	1.114
24/07/2023	18,27	17,90	18,23	17,92	49.963	18,23	902.978	681
20/07/2023	18,46	18,18	18,35	18,30	130.082	18,11	2.383.460	1.049
19/07/2023	18,51	17,90	17,96	18,11	409.105	17,79	7.432.950	2.990
18/07/2023	18,00	17,60	18,00	17,79	317.214	18,13	5.652.010	2.768
17/07/2023	18,65	17,96	18,50	18,13	247.269	18,31	4.510.968	1.361
14/07/2023	18,80	18,31	18,66	18,31	328.314	18,66	6.062.459	2.018
13/07/2023	19,04	18,66	18,98	18,66	125.026	18,91	2.348.537	851
12/07/2023	19,58	18,69	19,40	18,91	162.507	19,40	3.100.169	1.223
11/07/2023	19,70	19,12	19,12	19,40	188.513	19,12	3.654.187	1.605
10/07/2023	19,40	19,07	19,40	19,12	116.851	19,19	2.244.996	833
06/07/2023	19,92	19,28	19,92	19,33	202.650	19,92	3.953.006	1.192
05/07/2023	20,20	19,90	20,16	19,92	170.701	19,99	3.420.909	908
04/07/2023	20,22	19,96	20,10	19,99	124.270	20,10	2.488.779	515
03/07/2023	20,28	19,98	20,28	20,10	196.078	20,20	3.929.654	359
29/06/2023	20,28	20,02	20,26	20,28	68.254	20,08	1.377.804	550
28/06/2023	20,34	20,08	20,34	20,08	110.610	20,12	2.233.070	611
27/06/2023	20,36	20,00	20,06	20,12	93.399	20,02	1.883.508	411
22/06/2023	21,04	20,66	20,98	20,80	144.909	20,90	3.022.579	563
21/06/2023	21,14	20,82	20,90	20,90	79.638	20,94	1.666.622	479
20/06/2023	21,34	20,42	20,42	20,94	563.542	20,56	11.798.501	1.505
19/06/2023	20,62	20,28	20,54	20,56	460.520	20,30	9.431.402	1.074
16/06/2023	20,30	20,06	20,10	20,30	210.141	20,10	4.245.949	964
14/06/2023	20,28	20,08	20,22	20,14	139.578	20,18	2.812.144	764
12/06/2023	20,74	20,26	20,44	20,28	121.453	20,56	2.477.324	935
09/06/2023	20,80	20,50	20,80	20,56	141.492	20,70	2.921.883	1.144
08/06/2023	20,72	20,22	20,40	20,70	202.166	20,16	4.151.380	1.132
31/05/2023	20,14	19,65	20,10	20,14	866.070	20,08	17.407.884	1.672
26/05/2023	20,40	20,16	20,18	20,28	89.432	20,22	1.815.118	796
24/05/2023	20,52	20,00	20,00	20,10	324.576	20,00	6.580.087	1.921
22/05/2023	19,90	19,50	19,60	19,50	276.367	18,96	5.440.879	1.108
17/05/2023	19,72	19,15	19,48	19,40	75.260	19,50	1.458.877	780
16/05/2023	19,71	19,40	19,40	19,50	83.066	19,50	1.623.370	754
15/05/2023	19,80	19,44	19,80	19,50	154.417	19,80	3.024.433	818
12/05/2023	20,00	19,66	19,86	19,80	123.661	19,86	2.448.527	827
10/05/2023	20,00	19,76	19,97	19,86	142.720	19,90	2.843.105	1.059
08/05/2023	20,24	19,98	20,24	20,04	42.338	20,16	850.005	406
05/05/2023	20,20	19,80	19,92	20,16	42.248	19,92	846.333	473
04/05/2023	20,20	19,77	20,20	19,92	36.847	20,00	735.393	279
02/05/2023	20,30	19,39	20,30	19,80	112.566	20,08	2.228.096	897
28/04/2023	20,40	19,94	20,06	20,08	64.938	20,06	1.306.351	480
26/04/2023	20,50	20,20	20,36	20,40	75.687	20,48	1.542.146	674
25/04/2023	20,88	20,36	20,52	20,48	155.462	20,62	3.202.757	1.106
24/04/2023	20,66	20,34	20,40	20,62	92.376	20,18	1.896.619	720
21/04/2023	20,18	19,80	20,00	20,18	105.314	20,20	2.110.874	516
19/04/2023	20,60	20,10	20,60	20,30	150.549	20,60	3.054.200	1.177
18/04/2023	20,90	20,32	20,40	20,60	213.887	20,32	4.420.242	1.760
13/04/2023	20,38	20,20	20,38	20,32	76.593	20,10	1.554.606	615
12/04/2023	20,46	19,92	20,02	20,10	232.222	20,02	4.706.754	1.409
04/04/2023	19,60	19,02	19,42	19,29	226.485	19,42	4.395.771	738
03/04/2023	19,66	19,38	19,42	19,42	141.949	19,66	2.766.265	849
31/03/2023	19,67	19,38	19,54	19,66	123.219	19,36	2.410.999	702
30/03/2023	19,63	19,04	19,28	19,36	95.338	19,28	1.839.638	914
29/03/2023	19,70	18,54	18,70	19,28	230.161	18,70	4.429.571	1.325
28/03/2023	18,86	18,35	18,86	18,70	79.125	18,40	1.469.176	687
27/03/2023	18,64	18,32	18,40	18,40	79.339	18,40	1.463.587	454
24/03/2023	18,73	18,36	18,68	18,40	110.249	18,90	2.037.696	624
23/03/2023	18,91	18,50	18,50	18,90	93.464	18,72	1.749.322	786
22/03/2023	18,90	18,52	18,90	18,72	30.372	18,87	568.427	343
21/03/2023	18,87	18,20	18,30	18,87	58.715	18,31	1.088.023	679
20/03/2023	18,42	18,19	18,30	18,31	62.528	18,50	1.144.390	641
17/03/2023	18,70	18,33	18,70	18,50	171.503	18,54	3.176.505	753
16/03/2023	18,68	18,48	18,51	18,54	93.430	18,64	1.735.132	807
15/03/2023	19,08	18,27	18,52	18,64	161.465	18,59	3.003.904	1.389
14/03/2023	18,86	18,10	18,32	18,59	188.286	18,32	3.501.257	1.638
13/03/2023	18,33	17,89	18,30	18,32	140.535	18,49	2.547.980	1.057
10/03/2023	18,50	18,28	18,44	18,49	92.986	18,72	1.711.682	790
09/03/2023	19,07	18,69	18,84	18,72	87.914	18,84	1.658.607	729
08/03/2023	19,01	18,64	18,70	18,84	59.208	18,90	1.116.453	570
07/03/2023	18,91	18,41	18,69	18,90	63.196	18,91	1.181.823	578
06/03/2023	19,55	18,83	19,55	18,91	155.548	19,46	2.965.308	982
03/03/2023	19,78	19,25	19,42	19,46	53.584	19,71	1.040.622	611
02/03/2023	19,80	19,39	19,42	19,71	94.233	19,85	1.845.343	748
01/03/2023	19,90	19,12	19,12	19,85	135.096	19,70	2.654.546	1.235
28/02/2023	20,10	18,95	19,32	19,70	1.779.069	19,32	35.012.328	3.340
24/02/2023	19,52	19,22	19,52	19,32	74.019	19,52	1.433.308	919
23/02/2023	19,56	18,80	18,80	19,52	170.763	18,80	3.281.757	1.699
22/02/2023	18,89	18,50	18,88	18,80	201.285	18,88	3.766.964	1.783
21/02/2023	18,89	18,24	18,60	18,88	213.918	18,77	3.974.899	1.743
20/02/2023	18,90	18,52	18,60	18,77	260.750	18,64	4.885.950	1.808
17/02/2023	19,00	18,45	18,60	18,64	306.090	18,57	5.736.471	2.368
16/02/2023	18,60	18,29	18,46	18,57	185.617	18,54	3.431.861	1.260
15/02/2023	18,99	18,26	18,54	18,54	212.048	18,62	3.941.932	1.746
14/02/2023	19,21	18,62	19,02	18,62	136.161	19,02	2.559.998	1.291
13/02/2023	19,34	18,91	18,91	19,02	121.219	18,91	2.321.709	987
10/02/2023	19,44	18,43	19,40	18,91	218.883	19,53	4.112.007	1.568
09/02/2023	19,77	19,41	19,60	19,53	257.222	19,48	5.031.817	843
08/02/2023	19,75	19,30	19,39	19,48	261.018	19,15	5.097.103	1.085
07/02/2023	19,45	18,79	18,83	19,15	316.371	18,83	6.074.094	1.786
06/02/2023	18,96	18,76	18,80	18,83	170.222	18,90	3.202.626	719
03/02/2023	19,12	18,63	18,70	18,90	226.361	18,70	4.282.183	1.330
02/02/2023	19,97	18,50	19,95	18,70	536.126	19,95	10.308.364	2.925
01/02/2023	20,18	19,88	20,08	19,95	114.827	20,00	2.293.747	604
31/01/2023	20,52	20,00	20,40	20,00	248.261	20,44	5.004.287	1.516
30/01/2023	20,46	20,06	20,28	20,44	184.264	20,28	3.723.902	1.187
27/01/2023	20,58	20,24	20,50	20,28	74.356	20,50	1.514.143	809
26/01/2023	20,74	20,50	20,58	20,50	115.547	20,62	2.379.900	702
25/01/2023	20,92	20,48	20,86	20,62	97.938	20,86	2.024.210	698
24/01/2023	21,04	20,24	20,38	20,86	235.717	20,38	4.903.075	1.278
23/01/2023	20,48	20,14	20,48	20,38	97.736	20,34	1.989.776	786
20/01/2023	20,40	20,00	20,38	20,34	77.693	20,08	1.569.597	443
19/01/2023	20,46	20,00	20,40	20,08	172.125	20,46	3.467.397	1.091
18/01/2023	20,84	20,20	20,38	20,46	332.046	20,54	6.794.022	890
17/01/2023	20,90	20,48	20,62	20,54	150.956	20,92	3.123.293	1.235
16/01/2023	20,92	20,58	20,68	20,92	69.760	20,68	1.450.298	545
13/01/2023	20,90	20,60	20,60	20,68	95.170	20,66	1.974.996	704
12/01/2023	20,94	20,60	20,78	20,66	96.962	20,78	2.014.213	655
11/01/2023	20,78	20,38	20,42	20,78	97.921	20,42	2.019.204	833
10/01/2023	20,84	20,30	20,76	20,42	128.594	20,76	2.635.253	1.169
09/01/2023	20,88	20,56	20,76	20,76	122.406	20,76	2.531.259	1.157
05/01/2023	20,88	20,66	20,80	20,76	119.465	20,94	2.479.990	766
04/01/2023	20,94	20,68	20,88	20,94	73.507	20,80	1.530.359	646
03/01/2023	20,98	20,66	20,98	20,80	50.102	20,76	1.040.943	479
02/01/2023	20,98	20,40	20,50	20,76	96.358	20,38	1.995.038	560
30/12/2022	20,46	20,24	20,24	20,38	41.014	20,24	836.899	348
29/12/2022	20,64	20,24	20,28	20,24	95.750	20,32	1.958.506	680
28/12/2022	20,46	20,10	20,22	20,32	66.364	20,34	1.342.592	550
27/12/2022	20,46	20,06	20,20	20,34	41.827	20,20	849.564	256
23/12/2022	20,46	20,08	20,22	20,20	31.174	20,22	630.927	265
22/12/2022	20,50	20,00	20,36	20,22	81.042	20,36	1.641.209	571
21/12/2022	20,70	20,24	20,24	20,36	81.613	20,36	1.675.177	632
20/12/2022	20,38	20,00	20,00	20,36	92.797	20,14	1.881.804	623
19/12/2022	20,28	19,87	19,99	20,14	54.360	20,00	1.093.814	388
16/12/2022	20,22	19,71	20,02	20,00	221.377	20,18	4.421.994	791
15/12/2022	20,46	19,99	20,20	20,18	133.096	19,98	2.691.327	989
14/12/2022	20,08	19,85	20,08	19,98	48.343	19,90	965.531	392
13/12/2022	20,12	19,66	20,00	19,90	150.263	20,10	2.986.213	1.279
12/12/2022	20,50	20,10	20,50	20,10	57.016	20,40	1.152.595	529
09/12/2022	20,52	20,06	20,20	20,40	130.093	20,20	2.648.481	755
08/12/2022	20,34	19,83	20,22	20,20	90.828	20,22	1.827.158	460
07/12/2022	20,36	19,80	19,80	20,22	256.711	19,92	5.194.143	1.613
06/12/2022	20,04	19,60	19,66	19,92	284.645	19,35	5.656.175	1.717
05/12/2022	19,75	18,40	19,00	19,35	223.065	18,85	4.255.501	2.150
02/12/2022	19,45	18,71	19,45	18,85	359.750	19,52	6.798.661	2.709
01/12/2022	19,52	19,36	19,50	19,52	166.252	19,50	3.238.015	1.384
30/11/2022	19,92	19,23	19,68	19,50	5.427.816	19,98	106.052.668	6.558
29/11/2022	19,98	19,60	19,88	19,98	374.499	19,84	7.444.576	2.916
28/11/2022	20,00	19,62	20,00	19,84	350.636	19,99	6.957.693	2.178
25/11/2022	20,10	19,91	19,98	19,99	206.644	20,14	4.131.586	1.450
24/11/2022	20,14	19,72	19,72	20,14	370.019	19,87	7.402.970	2.074
23/11/2022	19,90	19,61	19,84	19,87	519.288	19,55	10.306.510	1.881
22/11/2022	19,99	19,25	19,25	19,55	365.385	19,25	7.181.522	2.259
21/11/2022	19,28	19,00	19,00	19,25	84.095	18,94	1.610.565	866
18/11/2022	19,13	18,89	19,00	18,94	164.271	18,80	3.123.723	1.235
17/11/2022	19,13	18,75	19,07	18,80	126.213	18,80	2.386.875	1.089
16/11/2022	19,18	18,70	18,80	18,80	211.647	18,95	3.992.288	1.682
15/11/2022	19,04	18,72	18,82	18,95	183.423	18,82	3.475.359	1.510
14/11/2022	19,40	18,82	19,25	18,82	358.465	19,25	6.818.499	2.449
11/11/2022	19,52	19,03	19,10	19,25	781.583	18,64	15.083.758	3.560
10/11/2022	18,73	18,37	18,52	18,64	176.177	18,51	3.271.211	1.373
09/11/2022	18,56	17,96	18,47	18,51	307.108	18,47	5.595.701	2.171
08/11/2022	19,02	18,19	18,76	18,47	347.610	18,85	6.483.720	2.182
07/11/2022	19,06	18,85	18,85	18,85	118.868	18,85	2.248.927	1.173
04/11/2022	19,01	18,66	18,66	18,85	154.437	18,70	2.919.065	1.513
03/11/2022	19,11	18,70	18,99	18,70	273.407	18,99	5.156.643	1.626
02/11/2022	19,25	18,85	19,21	18,99	171.111	18,90	3.260.465	1.550
01/11/2022	19,01	18,84	18,90	18,90	202.611	18,82	3.834.380	1.162
31/10/2022	19,19	18,78	18,89	18,82	174.598	18,60	3.301.002	1.105
27/10/2022	18,71	18,37	18,60	18,60	111.303	18,60	2.069.220	671
26/10/2022	18,65	18,35	18,64	18,60	122.033	18,51	2.268.378	842
25/10/2022	18,51	18,16	18,35	18,51	105.702	18,23	1.943.607	868
24/10/2022	18,23	18,02	18,08	18,23	131.259	18,20	2.387.927	918
21/10/2022	18,29	18,04	18,29	18,20	131.022	18,20	2.382.080	829
20/10/2022	18,43	17,80	18,01	18,20	295.385	18,01	5.364.087	1.792
19/10/2022	18,20	17,80	18,00	18,01	421.036	17,92	7.577.052	1.831
18/10/2022	18,00	17,58	17,80	17,92	367.274	17,80	6.561.982	1.449
17/10/2022	17,80	17,34	17,34	17,80	225.992	17,33	3.999.307	1.296
14/10/2022	17,76	17,33	17,68	17,33	163.728	17,49	2.865.680	1.206
13/10/2022	18,07	17,48	17,50	17,49	194.664	17,70	3.439.636	1.260
12/10/2022	17,70	17,44	17,55	17,70	152.990	17,55	2.690.423	898
11/10/2022	17,80	17,23	17,48	17,55	176.736	17,79	3.097.061	1.142
10/10/2022	17,79	17,18	17,74	17,79	162.962	17,80	2.843.926	710
07/10/2022	18,01	17,64	17,85	17,80	168.753	17,70	3.019.499	1.118
06/10/2022	17,91	17,52	17,75	17,70	161.359	17,50	2.869.396	1.189
05/10/2022	17,70	17,35	17,40	17,50	216.977	17,40	3.799.382	1.238
04/10/2022	17,40	16,80	16,80	17,40	189.519	16,75	3.255.183	981
03/10/2022	16,78	16,30	16,50	16,75	88.649	16,50	1.470.427	769
30/09/2022	16,67	16,27	16,49	16,50	164.821	16,35	2.722.607	1.170
29/09/2022	16,65	16,21	16,60	16,35	78.832	16,48	1.292.930	739
28/09/2022	16,90	16,20	16,35	16,48	185.562	16,30	3.059.900	1.376
27/09/2022	16,48	15,26	15,46	16,30	404.022	15,44	6.436.262	2.183
26/09/2022	15,91	14,93	15,71	15,44	239.665	15,85	3.649.569	1.514
23/09/2022	16,29	15,59	16,25	15,85	228.948	16,35	3.628.391	917
22/09/2022	16,60	16,10	16,60	16,35	137.103	16,63	2.228.040	899
21/09/2022	16,80	16,19	16,54	16,63	137.177	16,70	2.258.147	967
20/09/2022	17,06	16,70	17,00	16,70	84.022	17,00	1.409.820	390
19/09/2022	17,07	16,76	16,76	17,00	96.494	17,00	1.639.093	530
16/09/2022	17,17	16,58	16,60	17,00	175.017	16,72	2.965.904	808
15/09/2022	16,93	16,57	16,70	16,72	105.445	16,70	1.764.801	1.027
14/09/2022	17,00	16,60	16,80	16,70	157.310	17,00	2.640.125	1.101
13/09/2022	17,33	16,97	17,33	17,00	66.566	17,18	1.140.234	651
12/09/2022	17,46	17,05	17,27	17,18	344.210	17,27	5.942.265	1.060
09/09/2022	17,41	17,23	17,23	17,27	107.508	17,23	1.860.576	683
08/09/2022	17,50	17,08	17,49	17,23	141.009	17,39	2.430.906	1.019
07/09/2022	17,68	17,37	17,50	17,39	54.980	17,48	958.996	355
06/09/2022	17,50	17,32	17,42	17,48	113.562	17,42	1.976.474	298
05/09/2022	17,59	17,24	17,24	17,42	341.379	17,60	5.973.552	533
02/09/2022	17,73	17,39	17,48	17,60	108.093	17,60	1.894.072	978
01/09/2022	17,92	17,44	17,44	17,60	119.945	17,73	2.118.960	418
31/08/2022	17,91	17,40	17,40	17,73	58.883	17,60	1.044.350	382
30/08/2022	18,08	17,60	17,98	17,60	111.108	17,98	1.970.271	756
29/08/2022	18,27	17,85	18,08	17,98	100.857	18,33	1.820.676	938
26/08/2022	18,56	18,11	18,47	18,33	65.364	18,38	1.198.950	495
25/08/2022	18,77	18,20	18,77	18,38	288.793	18,31	5.353.684	899
24/08/2022	18,37	17,90	17,95	18,31	150.397	17,93	2.738.374	771
23/08/2022	18,11	17,78	18,05	17,93	148.164	18,15	2.660.220	703
22/08/2022	18,20	17,86	18,03	18,15	91.334	17,85	1.651.769	682
19/08/2022	18,00	17,55	18,00	17,85	149.550	18,00	2.644.900	666
18/08/2022	18,00	17,32	17,64	18,00	188.062	17,52	3.352.086	979
17/08/2022	17,63	17,24	17,24	17,52	75.641	17,48	1.324.629	513
16/08/2022	17,54	16,98	17,08	17,48	89.349	16,91	1.549.345	504
12/08/2022	17,20	16,89	16,91	16,91	80.340	16,98	1.363.417	420
11/08/2022	17,25	16,90	17,25	16,98	53.922	17,10	916.293	494
10/08/2022	17,17	16,89	16,95	17,10	34.709	16,95	592.366	276
09/08/2022	16,97	16,80	16,89	16,95	59.899	16,90	1.012.598	382
08/08/2022	16,97	16,78	16,90	16,90	34.680	16,93	586.138	308
05/08/2022	17,14	16,80	17,00	16,93	45.104	17,04	766.091	377
04/08/2022	17,08	16,90	16,95	17,04	107.035	16,93	1.824.506	321
03/08/2022	17,13	16,80	16,82	16,93	88.536	16,94	1.500.143	699
02/08/2022	17,34	16,82	17,10	16,94	200.084	17,44	3.395.011	1.721
01/08/2022	17,96	17,36	17,40	17,44	81.328	17,50	1.443.289	704
29/07/2022	17,50	17,05	17,28	17,50	83.841	17,00	1.457.382	668
28/07/2022	17,16	16,79	16,79	17,00	188.837	16,79	3.201.679	930
27/07/2022	16,94	16,67	16,94	16,79	41.296	16,89	692.024	367
26/07/2022	16,92	16,77	16,82	16,89	67.946	16,94	1.144.820	563
25/07/2022	17,06	16,88	17,04	16,94	77.195	17,05	1.309.400	757
22/07/2022	17,35	16,60	16,94	17,05	147.307	16,89	2.494.286	583
21/07/2022	17,09	16,73	16,92	16,89	179.771	17,00	3.040.281	691
20/07/2022	17,25	16,82	17,03	17,00	154.831	17,00	2.628.564	949
19/07/2022	17,09	16,40	16,40	17,00	126.204	16,49	2.132.524	924
18/07/2022	16,75	16,25	16,75	16,49	147.812	16,62	2.425.798	837
15/07/2022	16,80	16,44	16,80	16,62	137.158	16,64	2.283.890	738
14/07/2022	16,73	16,21	16,68	16,64	184.910	16,59	3.035.830	967
13/07/2022	16,89	16,32	16,40	16,59	82.751	16,33	1.371.337	830
12/07/2022	16,52	15,97	16,24	16,33	317.491	16,50	5.153.759	1.620
11/07/2022	17,16	16,40	16,99	16,50	279.720	16,99	4.662.219	1.323
08/07/2022	17,24	16,93	17,15	16,99	119.208	17,15	2.037.068	889
07/07/2022	17,16	16,40	16,90	17,15	143.101	16,55	2.407.431	1.196
06/07/2022	16,77	16,10	16,77	16,55	183.506	16,64	3.002.722	1.124
05/07/2022	17,00	15,76	17,00	16,64	207.579	16,90	3.395.002	1.135
04/07/2022	17,26	16,66	16,69	16,90	72.849	16,98	1.237.986	834
01/07/2022	17,38	16,88	17,16	16,98	120.671	17,16	2.066.920	1.013
30/06/2022	17,30	16,73	16,93	17,16	238.295	17,14	4.058.771	1.511
29/06/2022	17,16	16,87	17,07	17,14	154.490	17,24	2.632.770	1.257
28/06/2022	17,70	16,94	17,54	17,24	159.701	17,54	2.748.733	1.395
27/06/2022	18,40	17,54	18,00	17,54	121.118	18,00	2.153.430	795
24/06/2022	18,38	17,50	17,50	18,00	391.186	17,49	7.058.796	1.788
23/06/2022	17,59	17,24	17,47	17,49	107.830	17,59	1.889.716	876
22/06/2022	17,62	17,08	17,08	17,59	116.389	17,48	2.032.954	938
21/06/2022	18,23	17,48	18,07	17,48	164.873	17,81	2.907.262	1.257
20/06/2022	18,14	17,75	17,99	17,81	121.364	17,73	2.178.489	864
17/06/2022	18,30	16,91	17,25	17,73	514.584	16,60	9.167.900	1.980
16/06/2022	17,30	16,46	17,08	16,60	242.085	16,91	4.055.748	1.332
15/06/2022	17,08	16,24	16,72	16,91	261.429	17,10	4.402.200	2.090
14/06/2022	17,50	16,84	17,50	17,10	222.926	17,94	3.823.471	1.915
10/06/2022	18,80	17,78	18,60	17,94	218.911	18,60	3.964.284	1.129
09/06/2022	19,17	18,60	18,79	18,60	228.065	18,50	4.294.346	1.402
08/06/2022	19,68	18,41	18,54	18,50	316.332	18,40	5.936.097	1.506
07/06/2022	18,55	18,20	18,43	18,40	75.159	18,43	1.382.347	668
06/06/2022	18,45	18,00	18,00	18,43	66.605	18,25	1.220.804	612
03/06/2022	18,33	18,00	18,13	18,25	51.300	18,13	933.243	582
02/06/2022	18,45	17,95	18,45	18,13	30.743	18,22	557.437	437
01/06/2022	18,40	17,89	17,94	18,22	85.501	17,99	1.557.111	686
31/05/2022	18,42	17,78	18,07	17,99	267.009	18,07	4.826.284	941
30/05/2022	18,15	17,94	18,04	18,07	59.069	18,04	1.066.204	506
27/05/2022	18,26	17,94	18,18	18,04	46.631	18,07	842.338	488
26/05/2022	18,17	17,70	17,70	18,07	278.599	17,80	4.983.934	601
25/05/2022	17,83	17,36	17,56	17,80	67.443	17,54	1.190.049	730
24/05/2022	17,98	17,45	17,53	17,54	111.594	17,70	1.978.903	984
23/05/2022	17,70	17,17	17,25	17,70	105.716	16,85	1.847.467	803
20/05/2022	16,85	16,41	16,41	16,85	179.871	16,49	2.990.169	861
19/05/2022	16,65	16,35	16,53	16,49	255.763	16,84	4.233.666	1.251
18/05/2022	17,40	16,62	17,40	16,84	55.945	17,24	947.655	491
17/05/2022	17,57	17,24	17,30	17,24	101.159	17,30	1.753.487	574
16/05/2022	17,92	17,16	17,54	17,30	129.215	17,38	2.266.368	1.116
13/05/2022	17,38	16,25	16,56	17,38	232.073	16,02	3.906.570	1.346
12/05/2022	16,42	15,90	16,12	16,02	122.451	16,36	1.976.581	722
11/05/2022	16,88	16,31	16,60	16,36	107.657	16,46	1.777.815	1.037
10/05/2022	17,43	16,08	17,17	16,46	259.759	17,17	4.294.657	1.826
09/05/2022	17,65	16,86	16,86	17,17	101.685	17,10	1.756.281	694
06/05/2022	17,46	16,73	16,74	17,10	101.270	17,28	1.734.848	702
05/05/2022	17,72	17,13	17,72	17,28	67.658	17,38	1.181.183	476
04/05/2022	17,59	17,00	17,06	17,38	92.157	17,06	1.600.588	659
03/05/2022	17,86	17,00	17,67	17,06	154.054	17,76	2.652.268	1.087
29/04/2022	18,16	17,76	18,00	17,76	294.854	18,00	5.289.116	845
28/04/2022	18,35	17,84	17,96	18,00	195.255	17,44	3.535.340	1.202
27/04/2022	17,80	17,26	17,80	17,44	82.812	17,90	1.450.276	735
26/04/2022	18,28	17,72	17,87	17,90	118.901	17,80	2.145.465	764
21/04/2022	18,27	17,71	18,19	17,80	101.617	18,19	1.824.105	758
20/04/2022	18,38	17,65	18,19	18,19	195.946	17,95	3.529.556	1.776
19/04/2022	18,48	17,10	17,10	17,95	290.261	17,02	5.243.325	1.832
14/04/2022	17,65	16,94	17,25	17,02	105.985	17,25	1.810.795	730
13/04/2022	18,10	17,22	17,59	17,25	197.445	17,50	3.491.524	1.228
12/04/2022	17,50	16,87	16,90	17,50	157.380	16,82	2.720.799	975
11/04/2022	17,26	16,56	16,56	16,82	201.700	16,65	3.391.804	1.326
08/04/2022	16,67	16,42	16,42	16,65	96.315	16,42	1.599.934	686
07/04/2022	16,59	16,25	16,25	16,42	78.314	16,25	1.290.951	572
06/04/2022	16,60	16,16	16,60	16,25	97.883	16,60	1.594.090	722
05/04/2022	16,88	16,32	16,50	16,60	112.741	16,30	1.865.908	517
04/04/2022	16,60	16,23	16,45	16,30	125.000	16,45	2.049.411	851
01/04/2022	16,66	16,35	16,60	16,45	115.651	16,60	1.911.596	595
31/03/2022	17,28	16,54	16,84	16,60	278.629	16,80	4.684.122	1.375
30/03/2022	16,84	15,86	16,04	16,80	440.192	15,80	7.239.594	2.454
29/03/2022	16,00	15,60	15,60	15,80	240.990	15,58	3.824.359	865
28/03/2022	15,80	15,20	15,38	15,58	191.957	15,02	2.977.590	1.213
24/03/2022	15,34	14,86	15,34	15,02	77.740	15,02	1.167.816	641
23/03/2022	15,32	14,20	15,30	15,02	197.759	15,20	2.917.830	1.474
22/03/2022	15,24	14,90	15,10	15,20	63.502	15,10	957.719	537
21/03/2022	15,18	14,92	15,10	15,10	76.811	15,10	1.158.560	533
18/03/2022	15,14	14,80	15,04	15,10	262.324	15,04	3.929.210	1.027
17/03/2022	16,08	15,04	15,50	15,04	122.758	15,50	1.882.568	839
16/03/2022	15,66	14,30	14,30	15,50	666.079	14,34	10.059.672	1.992
15/03/2022	14,34	13,72	13,76	14,34	283.169	13,80	4.001.256	1.484
14/03/2022	13,92	13,50	13,50	13,80	105.435	13,72	1.457.928	798
11/03/2022	13,90	13,50	13,50	13,72	154.478	13,44	2.112.089	781
10/03/2022	13,56	13,28	13,30	13,44	113.573	13,42	1.524.851	717
09/03/2022	13,56	13,00	13,00	13,42	307.368	12,90	4.045.295	773
08/03/2022	12,98	12,44	12,90	12,90	196.891	12,90	2.516.432	1.096
04/03/2022	13,06	12,68	12,80	12,90	394.093	12,98	5.087.339	1.293
03/03/2022	12,98	12,66	12,94	12,98	99.819	12,68	1.287.401	505
02/03/2022	12,96	12,50	12,82	12,68	78.321	12,90	997.297	599
01/03/2022	12,96	12,66	12,88	12,90	140.271	12,92	1.801.888	725
28/02/2022	12,92	12,62	12,64	12,92	196.713	13,00	2.530.243	1.092
25/02/2022	13,00	12,50	12,80	13,00	146.941	12,54	1.882.704	941
24/02/2022	12,58	12,12	12,44	12,54	202.195	12,80	2.502.066	1.227
23/02/2022	12,92	12,74	12,80	12,80	56.881	12,80	729.535	355
22/02/2022	12,82	12,62	12,72	12,80	97.271	12,94	1.236.104	690
21/02/2022	12,98	12,80	12,90	12,94	40.658	12,92	524.458	296
18/02/2022	12,94	12,74	12,94	12,92	20.235	12,94	259.518	205
17/02/2022	13,02	12,80	13,02	12,94	25.514	12,94	329.245	186
16/02/2022	13,14	12,78	12,96	12,94	126.812	12,96	1.640.634	467
15/02/2022	13,00	12,72	12,72	12,96	63.095	12,90	815.771	342
14/02/2022	12,90	12,54	12,74	12,90	135.595	12,82	1.721.164	752
11/02/2022	12,94	12,80	12,90	12,82	160.771	12,94	2.070.522	635
10/02/2022	13,00	12,86	13,00	12,94	176.610	12,90	2.285.264	799
09/02/2022	13,20	12,78	13,00	12,90	258.336	12,80	3.337.908	1.125
08/02/2022	12,90	12,78	12,80	12,80	53.555	12,90	686.873	436
07/02/2022	12,94	12,84	12,86	12,90	46.548	12,84	600.039	297
04/02/2022	13,22	12,84	13,18	12,84	151.085	13,04	1.966.696	394
03/02/2022	13,28	12,84	12,88	13,04	64.526	12,90	841.561	380
02/02/2022	13,02	12,88	13,00	12,90	69.441	12,90	899.287	563
01/02/2022	13,06	12,90	12,94	12,90	102.796	12,94	1.334.925	850
31/01/2022	13,06	12,88	12,90	12,94	52.356	12,92	678.415	379
28/01/2022	12,98	12,60	12,62	12,92	76.587	12,68	977.077	444
27/01/2022	12,82	12,54	12,80	12,68	96.709	12,82	1.228.541	581
26/01/2022	12,92	12,44	12,44	12,82	51.626	12,44	661.629	407
25/01/2022	12,88	12,44	12,76	12,44	77.082	12,74	970.058	736
24/01/2022	12,96	12,70	12,90	12,74	69.168	12,90	883.327	576
21/01/2022	13,30	12,90	13,20	12,90	74.661	13,26	972.992	572
20/01/2022	13,48	13,20	13,48	13,26	42.322	13,30	562.305	378
19/01/2022	13,40	13,22	13,30	13,30	39.180	13,32	521.139	295
18/01/2022	13,50	13,32	13,40	13,32	38.301	13,56	513.443	352
17/01/2022	13,68	13,50	13,50	13,56	38.237	13,54	519.932	273
14/01/2022	13,64	13,30	13,30	13,54	61.656	13,40	830.378	441
13/01/2022	13,94	13,40	13,62	13,40	115.990	13,62	1.585.295	519
12/01/2022	13,80	13,30	13,48	13,62	318.048	13,28	4.291.259	910
11/01/2022	13,44	13,24	13,44	13,28	88.151	13,30	1.171.339	789
10/01/2022	13,36	13,20	13,20	13,30	30.702	13,18	407.837	300
07/01/2022	13,24	13,06	13,10	13,18	58.395	13,28	770.231	472
05/01/2022	13,36	13,20	13,36	13,28	62.332	13,36	828.110	220
04/01/2022	13,44	13,32	13,40	13,36	154.007	13,40	2.058.918	444
03/01/2022	13,62	13,40	13,58	13,40	18.231	13,58	246.311	243
31/12/2021	13,58	13,28	13,40	13,58	26.783	13,30	359.207	140
30/12/2021	13,40	13,26	13,40	13,30	31.782	13,40	423.048	160
29/12/2021	13,46	13,30	13,38	13,40	49.114	13,38	656.351	128
28/12/2021	13,40	13,30	13,38	13,38	68.550	13,30	917.514	177
27/12/2021	13,48	13,30	13,40	13,30	196.173	13,40	2.635.473	216
23/12/2021	13,44	13,10	13,18	13,40	95.736	13,18	1.280.876	496
22/12/2021	13,34	12,76	12,76	13,18	270.384	12,98	3.527.475	650
21/12/2021	13,32	12,90	13,18	12,98	197.795	13,26	2.569.185	627
20/12/2021	13,40	12,78	13,30	13,26	149.209	13,44	1.951.292	1.067
17/12/2021	13,84	13,34	13,84	13,44	144.607	13,54	1.947.118	861
16/12/2021	13,94	13,40	13,54	13,54	139.677	13,54	1.909.083	542
15/12/2021	13,80	13,42	13,50	13,54	141.711	13,70	1.921.037	681
14/12/2021	13,92	13,58	13,90	13,70	100.142	13,64	1.375.554	431
13/12/2021	13,92	13,52	13,70	13,64	119.679	13,50	1.646.223	654
10/12/2021	13,70	13,38	13,50	13,50	110.460	13,42	1.503.848	532
09/12/2021	13,48	13,32	13,48	13,42	16.189	13,28	216.824	157
08/12/2021	13,50	13,28	13,50	13,28	234.002	13,46	3.123.735	256
07/12/2021	13,60	13,38	13,60	13,46	36.157	13,36	486.848	226
06/12/2021	13,44	13,28	13,34	13,36	76.149	13,34	1.016.561	372
03/12/2021	13,60	13,28	13,44	13,34	62.353	13,50	836.193	434
02/12/2021	13,50	13,16	13,30	13,50	48.540	13,34	646.160	332
01/12/2021	13,66	13,28	13,60	13,34	39.342	13,50	528.063	362
30/11/2021	13,62	13,12	13,40	13,50	99.834	13,40	1.342.246	450
29/11/2021	13,56	13,32	13,32	13,40	37.461	13,40	503.655	267
26/11/2021	13,68	13,16	13,32	13,40	245.522	13,98	3.291.002	764
25/11/2021	14,00	13,74	14,00	13,98	85.974	13,92	1.194.921	568
24/11/2021	13,92	13,68	13,80	13,92	95.318	14,00	1.318.431	810
23/11/2021	14,00	13,54	13,80	14,00	255.854	13,96	3.550.683	868
22/11/2021	14,10	13,88	14,10	13,96	106.678	14,10	1.488.024	715
19/11/2021	14,18	13,92	14,08	14,10	333.942	14,08	4.682.889	1.655
18/11/2021	14,14	13,60	13,90	14,08	201.519	13,90	2.817.733	1.152
17/11/2021	13,92	13,20	13,30	13,90	205.863	13,30	2.809.618	1.080
16/11/2021	13,40	13,04	13,12	13,30	183.903	13,12	2.443.393	983
15/11/2021	13,20	12,82	13,00	13,12	156.833	13,00	2.057.762	383
12/11/2021	13,10	12,60	12,60	13,00	244.806	12,80	3.175.789	786
11/11/2021	13,06	12,72	13,06	12,80	161.991	13,02	2.076.222	608
10/11/2021	13,02	12,74	12,90	13,02	119.047	12,94	1.533.981	923
09/11/2021	12,98	12,48	12,50	12,94	226.086	12,48	2.884.495	1.442
08/11/2021	12,60	11,72	11,72	12,48	293.156	11,72	3.630.983	1.054
05/11/2021	12,00	11,72	12,00	11,72	43.418	11,90	514.299	385
04/11/2021	12,00	11,74	11,74	11,90	193.491	11,68	2.297.228	626
03/11/2021	11,84	11,62	11,74	11,68	53.859	11,70	631.741	327
02/11/2021	11,80	11,60	11,70	11,70	163.853	11,64	1.912.567	363
01/11/2021	11,90	11,62	11,70	11,64	120.056	11,70	1.409.131	560
29/10/2021	11,90	11,66	11,90	11,70	171.712	11,90	2.011.096	571
27/10/2021	11,96	11,74	11,86	11,90	54.457	11,82	643.360	419
26/10/2021	11,96	11,72	11,86	11,82	34.791	11,86	412.662	328
25/10/2021	12,32	11,86	11,98	11,86	67.416	12,00	819.104	222
22/10/2021	12,04	11,82	11,94	12,00	338.039	11,86	4.033.825	1.939
21/10/2021	11,88	11,66	11,88	11,86	76.246	11,82	898.841	657
20/10/2021	11,96	11,52	11,62	11,82	649.670	11,62	7.644.570	1.319
19/10/2021	11,66	11,40	11,40	11,62	69.057	11,60	800.850	564
18/10/2021	11,60	11,26	11,34	11,60	102.404	11,50	1.176.495	666
15/10/2021	11,56	11,36	11,40	11,50	137.745	11,30	1.582.542	519
14/10/2021	11,46	11,28	11,38	11,30	36.257	11,34	411.109	373
13/10/2021	11,44	11,32	11,44	11,34	46.780	11,30	531.430	552
12/10/2021	11,36	11,18	11,24	11,30	54.452	11,28	615.141	758
11/10/2021	11,46	11,28	11,42	11,28	40.408	11,48	458.953	335
08/10/2021	11,50	11,34	11,50	11,48	327.115	11,50	3.729.629	606
07/10/2021	11,60	11,42	11,50	11,50	43.387	11,36	498.745	305
06/10/2021	11,66	11,36	11,66	11,36	107.133	11,62	1.237.346	374
05/10/2021	11,74	11,44	11,50	11,62	37.921	11,50	441.100	243
04/10/2021	11,58	11,20	11,22	11,50	53.920	11,28	616.262	316
01/10/2021	11,48	11,18	11,48	11,28	58.570	11,48	664.331	389
30/09/2021	11,64	11,34	11,64	11,48	66.732	11,52	767.146	404
29/09/2021	11,52	11,14	11,14	11,52	84.201	11,22	955.231	540
28/09/2021	11,56	11,16	11,56	11,22	48.887	11,42	552.729	499
27/09/2021	11,62	11,42	11,54	11,42	76.780	11,58	881.848	582
24/09/2021	11,84	11,44	11,84	11,58	124.348	11,80	1.439.040	632
23/09/2021	11,90	11,68	11,76	11,80	110.154	11,70	1.299.970	621
22/09/2021	11,92	11,70	11,90	11,70	48.632	11,88	576.654	434
21/09/2021	11,96	11,78	11,86	11,88	63.874	11,86	759.063	557
20/09/2021	11,88	11,66	11,82	11,86	76.457	11,90	900.105	566
17/09/2021	12,00	11,80	12,00	11,90	185.801	11,94	2.210.424	398
16/09/2021	11,96	11,82	11,90	11,94	159.280	11,90	1.899.175	544
15/09/2021	12,02	11,76	12,00	11,90	78.679	12,00	935.694	591
14/09/2021	12,04	11,82	11,82	12,00	78.501	11,82	936.572	656
13/09/2021	12,00	11,80	11,80	11,82	52.032	11,84	618.253	442
10/09/2021	12,10	11,84	11,90	11,84	29.100	11,98	347.397	264
09/09/2021	12,02	11,88	11,94	11,98	122.849	11,96	1.472.922	287
08/09/2021	12,00	11,80	11,80	11,96	58.025	12,00	692.384	392
07/09/2021	12,10	11,94	12,04	12,00	41.217	12,04	494.969	216
06/09/2021	12,10	11,90	11,94	12,04	43.763	11,96	526.816	267
03/09/2021	12,06	11,96	12,00	11,96	19.178	12,04	230.176	210
02/09/2021	12,26	12,04	12,14	12,04	199.612	12,22	2.434.795	502
01/09/2021	12,30	12,14	12,26	12,22	120.260	12,12	1.472.833	482
31/08/2021	12,42	12,12	12,30	12,12	120.475	12,30	1.475.684	626
30/08/2021	12,40	12,10	12,12	12,30	61.699	12,08	754.387	415
27/08/2021	12,12	12,00	12,02	12,08	29.833	11,98	360.311	241
26/08/2021	12,10	11,94	12,08	11,98	17.622	12,08	211.791	169
25/08/2021	12,08	11,80	11,80	12,08	50.600	11,84	607.501	357
24/08/2021	12,04	11,56	11,68	11,84	51.003	11,68	605.456	386
23/08/2021	11,90	11,64	11,64	11,68	29.100	11,62	341.524	318
20/08/2021	11,78	11,48	11,58	11,62	44.010	11,58	510.015	340
19/08/2021	11,60	11,40	11,60	11,58	26.647	11,70	306.257	245
18/08/2021	11,78	11,64	11,68	11,70	50.580	11,70	593.195	327
17/08/2021	11,76	11,60	11,76	11,70	37.240	11,70	434.969	291
16/08/2021	11,80	11,66	11,80	11,70	33.910	11,80	398.064	350
13/08/2021	11,82	11,64	11,64	11,80	34.933	11,64	410.192	301
12/08/2021	11,84	11,64	11,68	11,64	21.446	11,70	251.558	223
11/08/2021	11,84	11,56	11,80	11,70	31.523	11,80	368.946	266
10/08/2021	11,80	11,56	11,66	11,80	26.582	11,58	310.262	183
09/08/2021	11,58	11,28	11,28	11,58	10.717	11,54	123.171	147
06/08/2021	11,62	11,50	11,62	11,54	39.209	11,62	452.962	198
05/08/2021	11,62	11,44	11,44	11,62	43.420	11,44	502.107	375
04/08/2021	11,64	11,44	11,50	11,44	43.180	11,50	499.396	291
03/08/2021	11,72	11,48	11,50	11,50	162.894	11,50	1.895.722	396
02/08/2021	11,58	11,46	11,56	11,50	43.051	11,34	494.957	319
30/07/2021	11,54	11,30	11,46	11,34	47.039	11,38	536.105	373
29/07/2021	11,54	11,34	11,40	11,38	47.878	11,40	551.628	280
28/07/2021	11,56	11,24	11,24	11,40	53.502	11,42	612.303	272
27/07/2021	11,50	11,32	11,40	11,42	75.909	11,46	866.707	418
26/07/2021	11,66	11,44	11,44	11,46	82.717	11,48	956.141	461
23/07/2021	11,50	11,44	11,50	11,48	44.309	11,50	509.077	280
22/07/2021	11,52	11,36	11,48	11,50	28.380	11,40	325.707	196
21/07/2021	11,44	11,26	11,30	11,40	51.777	11,24	586.399	287
20/07/2021	11,36	11,08	11,08	11,24	135.095	11,02	1.515.799	521
19/07/2021	11,70	11,02	11,70	11,02	102.360	11,72	1.157.749	753
16/07/2021	11,86	11,64	11,70	11,72	121.841	11,72	1.430.988	345
15/07/2021	11,84	11,68	11,78	11,72	11.057	11,78	129.964	158
14/07/2021	12,02	11,80	11,90	11,80	31.500	11,82	375.897	370
13/07/2021	11,98	11,76	11,96	11,82	122.583	11,80	1.459.693	255
12/07/2021	12,14	11,78	11,94	11,80	20.334	11,94	242.588	206
09/07/2021	12,06	11,94	11,96	11,94	671.637	11,88	8.716.523	164
08/07/2021	12,20	11,84	12,20	11,88	66.822	12,10	798.332	235
07/07/2021	12,28	12,08	12,20	12,10	49.939	12,28	607.112	314
06/07/2021	12,28	11,98	12,06	12,28	27.476	12,00	333.878	88
05/07/2021	12,16	11,96	12,16	12,00	41.818	12,24	503.923	268
02/07/2021	12,42	12,22	12,24	12,24	107.000	12,24	1.318.514	451
01/07/2021	12,50	11,80	11,96	12,24	328.983	11,90	3.985.020	702
30/06/2021	11,98	11,70	11,80	11,90	52.173	11,62	618.974	407
29/06/2021	12,12	11,62	12,12	11,62	55.538	11,96	654.457	517
28/06/2021	12,16	11,96	11,98	11,96	42.438	11,98	509.315	309
25/06/2021	12,18	11,98	12,08	11,98	30.896	12,06	372.181	228
24/06/2021	12,10	11,88	11,94	12,06	82.300	11,94	985.097	316
23/06/2021	12,02	11,86	11,88	11,94	78.261	11,88	937.239	390
22/06/2021	12,00	11,86	11,90	11,88	68.977	11,82	824.486	416
18/06/2021	12,10	11,80	12,06	11,82	92.791	12,06	1.100.987	464
17/06/2021	12,32	12,06	12,20	12,06	60.987	12,34	743.804	255
16/06/2021	12,34	12,20	12,30	12,34	167.221	12,34	2.061.745	294
15/06/2021	12,44	12,32	12,34	12,34	26.502	12,32	327.031	209
14/06/2021	12,44	12,26	12,26	12,32	51.609	12,26	637.635	282
11/06/2021	12,38	12,10	12,10	12,26	160.974	12,10	1.978.405	895
10/06/2021	12,12	11,78	11,78	12,10	152.161	11,90	1.811.026	487
09/06/2021	12,02	11,80	11,92	11,90	45.745	11,92	543.887	298
08/06/2021	12,04	11,90	11,90	11,92	67.046	12,00	802.929	352
07/06/2021	12,10	11,78	11,78	12,00	77.798	11,76	931.905	473
04/06/2021	12,00	11,76	11,88	11,76	115.332	11,84	1.370.026	259
03/06/2021	11,90	11,74	11,74	11,84	125.452	11,74	1.482.842	291
02/06/2021	11,82	11,62	11,62	11,74	43.455	11,70	511.005	299
01/06/2021	11,82	11,60	11,76	11,70	98.218	11,72	1.151.934	415
31/05/2021	11,98	11,72	11,84	11,72	24.869	11,80	293.755	231
28/05/2021	12,02	11,80	12,02	11,80	37.899	11,94	452.504	267
27/05/2021	12,04	11,66	11,72	11,94	237.556	11,80	2.837.222	926
26/05/2021	11,82	11,60	11,60	11,80	235.048	11,60	2.759.424	639
25/05/2021	11,90	11,60	11,82	11,60	89.579	11,82	1.051.906	513
24/05/2021	12,00	11,82	11,90	11,82	111.904	11,90	1.329.422	939
21/05/2021	12,30	11,90	12,30	11,90	153.077	12,20	1.834.275	699
20/05/2021	12,30	12,20	12,26	12,20	62.957	12,26	771.777	368
19/05/2021	12,34	12,16	12,18	12,26	180.729	12,24	2.217.717	517
18/05/2021	12,38	12,24	12,38	12,24	68.882	12,24	845.445	280
17/05/2021	12,46	12,24	12,46	12,24	148.123	12,28	1.830.548	353
14/05/2021	12,44	12,16	12,30	12,28	74.252	12,30	914.682	513
13/05/2021	12,46	11,94	12,00	12,30	139.326	12,06	1.705.367	612
12/05/2021	12,18	11,96	11,96	12,06	59.340	11,96	719.221	399
11/05/2021	12,22	11,80	11,80	11,96	175.182	11,84	2.097.124	683
10/05/2021	12,36	11,80	12,04	11,84	387.832	11,92	4.664.196	1.650
07/05/2021	12,02	11,70	11,90	11,92	444.776	11,98	5.279.718	2.205
06/05/2021	12,30	11,98	12,30	11,98	196.987	12,20	2.376.794	1.148
05/05/2021	12,58	12,04	12,58	12,20	356.150	12,50	4.324.209	1.897
29/04/2021	12,60	12,28	12,56	12,50	164.480	12,34	2.044.734	721
28/04/2021	12,56	12,30	12,44	12,34	63.591	12,50	787.864	429
27/04/2021	12,64	12,48	12,50	12,50	82.325	12,40	1.030.439	433
26/04/2021	12,60	12,38	12,40	12,40	188.526	12,28	2.350.667	900
23/04/2021	12,48	12,18	12,40	12,28	59.631	12,38	733.034	396
22/04/2021	12,64	12,30	12,60	12,38	234.438	12,70	2.916.412	1.490
21/04/2021	12,72	12,08	12,24	12,70	2.434.083	12,20	31.410.701	1.334
20/04/2021	12,42	12,08	12,34	12,20	159.062	12,34	1.943.958	897
19/04/2021	12,80	12,30	12,80	12,34	104.358	12,80	1.296.031	715
16/04/2021	13,08	12,70	13,00	12,80	128.153	13,00	1.648.132	524
15/04/2021	13,00	12,52	12,66	13,00	2.586.542	12,54	33.577.309	1.235
14/04/2021	12,86	12,46	12,70	12,54	76.243	12,74	961.397	508
13/04/2021	12,90	12,64	12,80	12,74	132.974	12,70	1.702.747	655
12/04/2021	12,72	12,16	12,16	12,70	177.967	12,16	2.236.658	859
09/04/2021	12,18	12,02	12,18	12,16	89.338	12,04	1.082.688	455
08/04/2021	12,40	12,02	12,38	12,04	298.529	12,30	3.617.220	1.341
07/04/2021	12,56	12,30	12,32	12,30	69.101	12,40	855.466	513
06/04/2021	12,70	12,34	12,60	12,40	116.487	12,60	1.452.909	703
01/04/2021	12,64	12,36	12,44	12,60	159.168	12,60	1.996.308	698
31/03/2021	12,72	12,30	12,70	12,60	233.407	12,70	2.919.307	1.142
30/03/2021	12,70	12,48	12,66	12,70	90.197	12,66	1.137.619	578
29/03/2021	12,80	12,50	12,50	12,66	139.292	12,50	1.763.768	717
26/03/2021	12,66	12,42	12,46	12,50	274.654	12,46	3.441.343	749
24/03/2021	12,46	12,10	12,32	12,46	224.908	12,20	2.762.037	774
23/03/2021	12,30	12,04	12,20	12,20	156.006	12,30	1.894.454	868
22/03/2021	12,60	12,24	12,60	12,30	61.406	12,44	758.515	464
19/03/2021	13,18	12,44	13,18	12,44	4.311.668	13,08	55.757.096	2.013
18/03/2021	13,32	12,94	13,26	13,08	236.713	13,24	3.117.503	1.008
17/03/2021	13,24	12,86	12,88	13,24	194.062	12,88	2.540.575	875
16/03/2021	12,94	12,62	12,62	12,88	2.308.692	12,62	29.985.369	997
12/03/2021	13,00	12,62	12,82	12,62	87.146	12,82	1.111.520	479
11/03/2021	13,16	12,80	13,10	12,82	193.571	12,90	2.509.864	732
10/03/2021	13,24	12,90	13,04	12,90	167.791	13,04	2.194.940	807
09/03/2021	13,12	12,64	12,70	13,04	223.306	12,62	2.896.353	1.981
08/03/2021	12,74	12,42	12,48	12,62	83.385	12,40	1.052.000	662
05/03/2021	12,54	12,22	12,30	12,40	289.935	12,18	3.590.326	1.279
04/03/2021	12,46	12,18	12,30	12,18	117.021	12,32	1.439.458	869
03/03/2021	12,60	12,28	12,60	12,32	116.747	12,40	1.445.014	635
02/03/2021	12,48	12,12	12,36	12,40	160.343	12,14	1.982.363	898
01/03/2021	12,58	12,12	12,16	12,14	281.082	12,10	3.505.817	1.177
26/02/2021	12,14	11,88	11,90	12,10	159.762	12,06	1.924.229	845
25/02/2021	12,46	12,04	12,40	12,06	249.075	12,40	3.030.288	1.563
24/02/2021	12,50	12,26	12,44	12,40	183.626	12,20	2.269.019	911
23/02/2021	12,86	12,16	12,86	12,20	719.770	12,70	8.924.143	1.826
22/02/2021	12,82	11,88	12,30	12,70	1.256.886	12,30	15.654.158	4.105
19/02/2021	13,80	12,16	13,64	12,30	1.369.117	13,78	17.558.713	5.370
18/02/2021	14,00	13,64	14,00	13,78	175.702	13,80	2.425.895	1.201
17/02/2021	14,34	13,80	14,34	13,80	249.968	14,12	3.505.356	1.422
16/02/2021	14,54	14,08	14,50	14,12	156.194	14,50	2.221.707	913
15/02/2021	14,70	14,40	14,40	14,50	43.175	14,38	628.419	351
12/02/2021	14,62	14,32	14,44	14,38	40.704	14,44	586.890	416
11/02/2021	14,78	14,28	14,32	14,44	109.140	14,32	1.589.422	784
10/02/2021	14,34	14,10	14,30	14,32	104.722	13,94	1.493.203	782
09/02/2021	14,62	13,94	14,46	13,94	143.663	14,46	2.058.116	994
08/02/2021	14,74	14,12	14,12	14,46	97.112	14,12	1.414.063	628
05/02/2021	14,42	14,12	14,24	14,12	133.265	14,20	1.910.242	507
04/02/2021	14,48	14,12	14,48	14,20	122.231	14,16	1.745.090	565
03/02/2021	14,58	14,06	14,10	14,16	110.908	14,10	1.584.023	646
02/02/2021	14,30	13,92	13,92	14,10	216.175	14,02	3.055.087	738
01/02/2021	14,30	13,94	14,06	14,02	159.620	14,06	2.250.638	415
29/01/2021	14,16	13,66	13,70	14,06	258.823	13,80	3.628.476	743
28/01/2021	13,98	13,40	13,74	13,80	119.569	13,80	1.639.081	627
27/01/2021	14,36	13,78	13,80	13,80	178.849	14,00	2.499.846	1.239
26/01/2021	14,20	13,78	14,00	14,00	71.181	13,80	996.656	451
25/01/2021	14,26	13,70	14,00	13,80	97.133	14,00	1.351.010	384
22/01/2021	14,40	13,80	14,40	14,00	103.860	14,40	1.451.880	760
21/01/2021	14,50	14,08	14,20	14,40	75.396	14,20	1.077.481	470
20/01/2021	14,20	13,88	14,18	14,20	100.671	13,78	1.416.929	364
19/01/2021	14,36	13,78	13,96	13,78	156.568	13,90	2.196.829	718
18/01/2021	13,92	13,80	13,80	13,90	94.451	13,84	1.310.516	421
15/01/2021	14,14	13,66	13,98	13,84	135.891	14,00	1.902.437	793
14/01/2021	14,64	14,00	14,58	14,00	77.561	14,48	1.105.942	695
13/01/2021	14,52	13,50	13,68	14,48	188.441	13,68	2.636.118	977
12/01/2021	14,48	13,68	14,26	13,68	114.061	14,26	1.593.367	833
11/01/2021	14,80	14,26	14,80	14,26	278.005	14,78	4.050.040	1.197
08/01/2021	14,78	14,44	14,50	14,78	311.771	14,48	4.544.847	1.340
07/01/2021	14,66	13,80	13,80	14,48	536.955	13,76	7.743.009	1.607
05/01/2021	13,78	13,34	13,34	13,76	177.042	13,54	2.424.011	820
04/01/2021	13,54	13,18	13,24	13,54	213.835	13,20	2.848.257	485
31/12/2020	13,22	13,08	13,10	13,20	91.932	13,08	1.210.172	462
30/12/2020	13,12	12,92	12,92	13,08	89.914	13,04	1.173.438	578
29/12/2020	13,10	12,98	13,10	13,04	128.867	12,98	1.680.527	456
28/12/2020	13,10	12,80	12,80	12,98	148.086	12,80	1.916.282	594
23/12/2020	12,92	12,66	12,90	12,80	120.610	12,70	1.547.379	555
22/12/2020	12,74	12,36	12,36	12,70	81.662	12,36	1.032.661	553
21/12/2020	12,74	12,24	12,74	12,36	180.979	12,94	2.240.554	1.269
18/12/2020	13,10	12,84	12,94	12,94	723.952	12,80	8.988.751	667
17/12/2020	12,96	12,72	12,86	12,80	69.983	12,86	898.430	429
16/12/2020	12,88	12,42	12,42	12,86	250.944	12,42	3.188.861	1.330
15/12/2020	13,00	12,36	12,84	12,42	714.606	12,84	8.878.421	1.564
14/12/2020	13,66	12,84	13,34	12,84	3.119.876	13,34	38.515.232	1.119
11/12/2020	13,34	12,78	12,78	13,34	3.503.381	12,78	43.207.770	576
10/12/2020	12,96	12,70	12,96	12,78	55.996	12,86	716.505	382
09/12/2020	12,98	12,62	12,98	12,86	60.433	12,68	778.237	514
08/12/2020	12,72	12,48	12,50	12,68	54.102	12,54	682.931	413
07/12/2020	12,84	12,32	12,80	12,54	81.392	12,80	1.028.268	568
04/12/2020	13,00	12,78	12,82	12,80	156.950	12,90	2.027.379	553
03/12/2020	13,02	12,82	12,84	12,90	40.913	13,10	527.813	346
02/12/2020	13,30	12,90	13,30	13,10	117.023	13,00	1.533.690	634
01/12/2020	13,38	12,86	12,86	13,00	103.177	12,98	1.360.444	565
30/11/2020	13,04	12,78	12,98	12,98	99.692	12,98	1.288.765	469
27/11/2020	13,18	12,80	13,10	12,98	62.231	13,08	807.781	421
26/11/2020	13,22	12,48	12,60	13,08	180.022	12,56	2.345.256	793
25/11/2020	12,58	12,36	12,50	12,56	63.973	12,50	797.628	509
24/11/2020	12,50	11,94	12,00	12,50	66.715	12,00	821.833	487
23/11/2020	12,00	11,84	11,90	12,00	33.989	11,90	405.788	240
20/11/2020	12,00	11,82	11,86	11,90	78.790	11,88	938.699	401
19/11/2020	11,88	11,68	11,68	11,88	69.221	11,90	817.844	542
18/11/2020	11,90	11,70	11,70	11,90	110.648	11,70	1.304.945	554
17/11/2020	11,86	11,68	11,78	11,70	37.881	11,78	445.565	281
16/11/2020	11,88	11,56	11,56	11,78	54.391	11,50	640.010	392
13/11/2020	11,58	11,32	11,58	11,50	40.517	11,64	463.270	291
12/11/2020	11,64	11,38	11,40	11,64	71.069	11,60	820.097	399
11/11/2020	11,84	11,54	11,80	11,60	56.062	11,78	651.099	438
10/11/2020	12,02	11,60	12,00	11,78	45.887	12,00	539.126	424
09/11/2020	12,04	11,52	11,52	12,00	87.488	11,38	1.042.037	480
06/11/2020	11,64	11,32	11,60	11,38	24.304	11,50	278.077	168
05/11/2020	11,64	11,34	11,52	11,50	30.962	11,52	355.212	190
04/11/2020	11,82	11,52	11,72	11,52	31.928	11,90	371.001	259
03/11/2020	11,90	11,42	11,66	11,90	65.187	11,40	762.911	563
02/11/2020	11,58	11,30	11,44	11,40	35.724	11,44	407.486	211
30/10/2020	11,64	11,18	11,30	11,44	105.547	11,30	1.203.537	476
29/10/2020	11,66	11,20	11,54	11,30	127.860	11,94	1.448.384	858
27/10/2020	11,94	11,50	11,80	11,94	61.259	11,70	717.791	337
26/10/2020	11,90	11,62	11,90	11,70	74.623	11,90	880.593	263
23/10/2020	12,08	11,72	12,08	11,90	36.748	11,96	436.527	210
22/10/2020	12,14	11,88	11,90	11,96	192.742	11,98	2.306.455	569
21/10/2020	11,98	11,90	11,92	11,98	76.619	11,90	915.551	237
20/10/2020	11,96	11,80	11,92	11,90	34.056	11,90	404.389	156
19/10/2020	11,96	11,70	11,96	11,90	42.039	11,86	498.786	330
16/10/2020	11,94	11,78	11,88	11,86	45.604	11,90	541.067	215
15/10/2020	11,90	11,70	11,70	11,90	49.315	11,90	583.745	333
14/10/2020	11,90	11,74	11,84	11,90	63.490	11,80	752.098	385
13/10/2020	11,88	11,74	11,88	11,80	60.261	11,88	711.417	423
12/10/2020	11,94	11,66	11,92	11,88	107.320	11,90	1.267.989	760
09/10/2020	11,90	11,62	11,62	11,90	398.736	11,80	4.705.392	1.193
08/10/2020	11,94	11,38	11,40	11,80	172.258	11,40	2.015.627	1.172
07/10/2020	11,58	11,26	11,58	11,40	78.484	11,48	890.187	590
06/10/2020	11,58	11,20	11,30	11,48	143.938	11,30	1.639.951	669
05/10/2020	11,58	11,20	11,58	11,30	121.076	11,34	1.369.040	488
02/10/2020	11,34	11,12	11,18	11,34	80.672	11,30	904.773	443
01/10/2020	11,58	11,28	11,58	11,30	86.839	11,40	985.026	438
30/09/2020	11,42	11,00	11,20	11,40	112.556	11,20	1.274.845	718
29/09/2020	11,30	11,04	11,10	11,20	162.963	11,16	1.814.509	313
28/09/2020	11,20	10,90	11,18	11,16	139.535	11,00	1.538.113	322
25/09/2020	11,24	10,84	10,94	11,00	42.223	11,00	463.625	301
24/09/2020	11,20	10,82	10,82	11,00	70.242	10,98	774.116	399
23/09/2020	11,22	10,92	11,10	10,98	130.227	11,20	1.434.048	594
22/09/2020	11,36	11,08	11,34	11,20	130.205	11,36	1.459.011	556
21/09/2020	11,70	11,06	11,70	11,36	138.628	11,70	1.562.329	931
18/09/2020	11,90	11,56	11,68	11,70	275.454	11,68	3.221.831	909
17/09/2020	11,80	11,52	11,52	11,68	137.739	11,70	1.609.227	1.082
16/09/2020	11,82	11,46	11,56	11,70	105.894	11,56	1.232.286	938
15/09/2020	11,64	11,42	11,46	11,56	85.610	11,50	987.565	652
14/09/2020	11,86	11,48	11,86	11,50	126.796	11,56	1.469.302	1.234
11/09/2020	11,84	11,48	11,58	11,56	131.453	11,58	1.519.166	449
10/09/2020	11,92	11,54	11,92	11,58	220.366	11,90	2.568.845	386
09/09/2020	11,92	11,66	11,80	11,90	97.999	11,92	1.157.756	626
08/09/2020	12,02	11,80	11,90	11,92	289.413	12,00	3.426.174	570
07/09/2020	12,18	11,96	12,18	12,00	97.280	11,94	1.171.708	632
04/09/2020	11,98	11,80	11,84	11,94	166.280	12,00	1.981.079	727
03/09/2020	12,06	11,90	12,02	12,00	43.678	12,00	524.441	338
02/09/2020	12,04	11,80	11,90	12,00	90.424	11,90	1.081.340	827
01/09/2020	12,02	11,76	11,82	11,90	82.127	11,86	976.653	673
31/08/2020	12,04	11,70	11,80	11,86	119.014	11,86	1.412.021	577
28/08/2020	11,94	11,80	11,86	11,86	129.132	11,94	1.531.767	750
27/08/2020	12,06	11,78	11,80	11,94	119.427	11,80	1.424.589	803
26/08/2020	11,80	11,18	11,24	11,80	128.658	11,30	1.473.171	836
25/08/2020	11,68	11,22	11,58	11,30	106.182	11,56	1.205.225	713
24/08/2020	11,70	11,54	11,60	11,56	91.902	11,62	1.066.114	640
21/08/2020	11,62	11,46	11,56	11,62	119.194	11,68	1.376.312	390
20/08/2020	11,68	11,30	11,50	11,68	65.609	11,60	754.179	471
19/08/2020	11,70	11,52	11,60	11,60	48.394	11,78	562.583	424
18/08/2020	11,80	11,50	11,78	11,78	65.943	11,78	768.660	473
17/08/2020	11,80	11,48	11,80	11,78	42.038	11,88	489.974	319
14/08/2020	11,88	11,52	11,74	11,88	46.920	11,74	550.560	402
13/08/2020	11,82	11,48	11,48	11,74	40.889	11,68	477.513	405
12/08/2020	11,68	11,32	11,52	11,68	135.928	11,68	1.559.402	458
11/08/2020	11,86	11,58	11,86	11,68	165.453	12,00	1.933.290	524
10/08/2020	12,40	11,50	11,74	12,00	186.651	11,74	2.219.089	958
07/08/2020	11,76	11,54	11,66	11,74	53.415	11,66	622.713	364
06/08/2020	11,82	11,54	11,54	11,66	62.720	11,56	734.321	496
05/08/2020	11,62	11,24	11,24	11,56	134.671	11,20	1.543.018	829
04/08/2020	11,20	10,82	11,00	11,20	63.432	11,00	702.290	383
03/08/2020	11,14	10,98	11,04	11,00	30.934	11,04	340.652	204
31/07/2020	11,14	10,74	10,74	11,04	96.059	10,76	1.050.084	461
30/07/2020	10,86	10,60	10,70	10,76	42.833	10,80	460.856	321
29/07/2020	10,86	10,70	10,70	10,80	72.330	10,76	779.413	409
28/07/2020	10,76	10,60	10,64	10,76	43.378	10,54	464.591	315
27/07/2020	10,78	10,54	10,78	10,54	33.995	10,78	361.647	298
24/07/2020	10,78	10,48	10,48	10,78	87.754	10,70	936.682	345
23/07/2020	10,74	10,52	10,66	10,70	51.963	10,66	553.014	271
22/07/2020	10,66	10,42	10,42	10,66	84.746	10,50	891.732	456
21/07/2020	10,86	10,38	10,80	10,50	220.437	10,78	2.349.967	965
20/07/2020	10,78	10,52	10,74	10,78	44.765	10,60	477.112	266
17/07/2020	10,82	10,36	10,50	10,60	129.291	10,48	1.378.882	613
16/07/2020	10,70	10,14	10,26	10,48	119.967	10,10	1.254.881	727
15/07/2020	10,36	9,92	9,94	10,10	155.238	9,90	1.556.077	592
14/07/2020	9,95	9,84	9,88	9,90	43.352	9,95	428.854	176
13/07/2020	10,00	9,72	9,92	9,95	58.837	9,92	582.110	274
10/07/2020	9,99	9,84	9,95	9,92	42.780	9,98	423.115	189
09/07/2020	10,04	9,84	9,84	9,98	399.476	9,97	3.988.151	335
08/07/2020	10,02	9,92	10,02	9,97	143.830	9,99	1.435.138	375
07/07/2020	10,14	9,88	10,00	9,99	194.555	10,02	1.934.732	565
06/07/2020	10,02	9,70	9,91	10,02	135.697	9,91	1.351.404	542
03/07/2020	9,98	9,84	9,98	9,91	78.750	9,91	779.708	282
02/07/2020	9,92	9,67	9,70	9,91	139.847	9,67	1.376.454	512
01/07/2020	9,70	9,59	9,62	9,67	134.800	9,61	1.301.764	754
30/06/2020	9,63	9,41	9,44	9,61	75.919	9,47	723.435	499
29/06/2020	9,50	9,40	9,44	9,47	80.305	9,44	759.998	428
26/06/2020	9,45	9,32	9,36	9,44	126.891	9,38	1.193.726	425
25/06/2020	9,40	9,30	9,35	9,38	113.958	9,40	1.068.737	437
24/06/2020	9,45	9,33	9,44	9,40	120.955	9,46	1.136.211	446
23/06/2020	9,50	9,42	9,42	9,46	97.420	9,46	922.855	351
22/06/2020	9,71	9,38	9,71	9,46	105.785	9,67	1.002.869	539
19/06/2020	9,67	9,31	9,31	9,67	271.776	9,41	2.611.792	503
18/06/2020	9,58	9,34	9,58	9,41	65.034	9,50	614.967	362
17/06/2020	9,54	9,45	9,54	9,50	88.967	9,49	843.626	253
16/06/2020	9,55	9,23	9,23	9,49	82.211	9,33	780.698	315
15/06/2020	9,33	9,15	9,20	9,33	73.569	9,24	676.862	275
12/06/2020	9,30	9,17	9,17	9,24	143.199	9,30	1.320.660	556
11/06/2020	9,44	9,11	9,39	9,30	108.780	9,39	1.011.648	563
10/06/2020	9,53	9,18	9,39	9,39	99.941	9,47	938.701	430
09/06/2020	9,75	9,41	9,48	9,47	111.136	9,53	1.058.346	529
05/06/2020	9,67	9,50	9,60	9,53	110.737	9,52	1.061.099	463
04/06/2020	9,52	9,10	9,40	9,52	242.633	9,43	2.257.980	891
03/06/2020	9,92	9,30	9,88	9,43	222.214	9,88	2.105.331	961
02/06/2020	9,96	9,80	9,87	9,88	56.870	9,85	561.935	279
01/06/2020	10,10	9,65	10,02	9,85	185.007	10,04	1.833.878	433
29/05/2020	10,20	9,95	9,96	10,04	401.452	9,97	4.019.311	738
28/05/2020	10,00	9,93	10,00	9,97	202.516	9,98	2.017.814	770
27/05/2020	10,00	9,93	10,00	9,98	194.323	9,96	1.937.101	690
26/05/2020	10,00	9,80	10,00	9,96	267.049	10,00	2.656.125	504
25/05/2020	10,10	9,80	9,90	10,00	157.071	9,76	1.565.822	568
22/05/2020	9,84	9,18	9,24	9,76	162.696	9,24	1.562.662	670
21/05/2020	9,38	9,12	9,38	9,24	78.991	9,20	726.241	355
20/05/2020	9,29	8,79	8,79	9,20	168.724	8,79	1.533.982	742
19/05/2020	8,79	8,69	8,69	8,79	85.283	8,69	746.934	347
18/05/2020	8,72	8,66	8,69	8,69	59.803	8,57	519.653	224
15/05/2020	8,70	8,57	8,60	8,57	123.883	8,56	1.068.811	372
14/05/2020	8,59	8,31	8,40	8,56	99.424	8,40	844.890	303
13/05/2020	8,40	8,22	8,22	8,40	71.323	8,35	594.206	228
12/05/2020	8,36	8,32	8,33	8,35	39.437	8,37	329.092	162
11/05/2020	8,43	8,32	8,43	8,37	23.836	8,31	198.883	116
08/05/2020	8,40	8,15	8,30	8,31	49.148	8,30	406.344	188
07/05/2020	8,33	8,20	8,20	8,30	51.596	8,26	427.582	186
06/05/2020	8,36	8,23	8,36	8,26	51.488	8,34	426.081	184
05/05/2020	8,42	8,25	8,25	8,34	50.839	8,25	423.693	254
04/05/2020	8,53	8,23	8,53	8,25	79.725	8,53	661.134	319
30/04/2020	8,60	8,40	8,49	8,53	106.405	8,49	905.798	308
29/04/2020	8,49	8,09	8,18	8,49	152.089	8,33	1.268.817	397
28/04/2020	8,40	8,22	8,22	8,33	49.052	8,42	409.085	193
27/04/2020	8,42	8,11	8,20	8,42	177.836	8,24	1.481.720	443
24/04/2020	8,26	8,06	8,19	8,24	119.200	8,20	979.036	283
23/04/2020	8,26	8,03	8,07	8,20	231.010	8,07	1.881.326	499
22/04/2020	8,09	7,90	7,90	8,07	45.095	8,08	363.497	222
21/04/2020	8,10	7,94	7,98	8,08	104.927	8,22	843.855	396
16/04/2020	8,23	8,00	8,02	8,22	99.098	8,02	808.183	385
15/04/2020	8,19	8,00	8,19	8,02	116.599	8,19	941.167	462
14/04/2020	8,19	7,82	7,88	8,19	126.878	7,89	1.015.869	325
09/04/2020	7,98	7,79	7,90	7,89	160.736	7,89	1.265.120	513
08/04/2020	7,90	7,50	7,50	7,89	146.146	7,71	1.144.905	361
07/04/2020	7,79	7,55	7,55	7,71	164.313	7,49	1.272.603	458
06/04/2020	7,51	7,24	7,35	7,49	81.980	7,19	609.720	310
03/04/2020	7,23	7,09	7,09	7,19	52.107	7,27	374.333	146
02/04/2020	7,38	7,06	7,22	7,27	63.812	7,10	462.259	220
01/04/2020	7,30	7,06	7,30	7,10	112.967	7,29	804.669	339
31/03/2020	7,45	7,28	7,35	7,29	89.785	7,38	659.238	247
30/03/2020	7,38	7,00	7,18	7,38	79.616	7,18	577.824	313
27/03/2020	7,34	6,99	7,34	7,18	99.473	7,35	709.044	417
26/03/2020	7,37	7,08	7,20	7,35	176.336	7,37	1.277.024	581
24/03/2020	7,45	7,09	7,17	7,37	186.442	6,97	1.376.439	604
23/03/2020	7,15	6,70	7,00	6,97	95.933	7,18	671.453	319
20/03/2020	7,20	6,95	7,20	7,18	217.916	6,74	1.546.770	747
19/03/2020	6,90	6,40	6,60	6,74	263.322	6,48	1.750.647	809
18/03/2020	6,92	6,02	6,02	6,48	234.362	6,35	1.509.549	968
17/03/2020	6,41	5,53	5,96	6,35	192.323	5,78	1.161.211	1.103
16/03/2020	5,90	5,44	5,75	5,78	322.026	6,13	1.836.813	916
13/03/2020	6,63	6,04	6,39	6,13	479.164	6,39	3.002.553	1.098
12/03/2020	6,65	6,31	6,40	6,39	339.874	6,98	2.197.978	867
11/03/2020	7,11	6,57	6,90	6,98	468.180	7,00	3.192.453	1.298
10/03/2020	7,14	6,90	6,90	7,00	501.676	6,73	3.509.307	1.337
09/03/2020	7,14	6,67	6,99	6,73	546.784	7,85	3.747.470	1.211
06/03/2020	8,00	7,80	7,95	7,85	292.991	8,08	2.300.471	997
05/03/2020	8,40	8,02	8,40	8,08	279.010	8,23	2.270.870	792
04/03/2020	8,33	7,93	7,94	8,23	257.986	7,99	2.152.288	1.078
03/03/2020	8,15	7,64	7,93	7,99	187.158	7,38	1.510.178	810
28/02/2020	7,53	7,07	7,35	7,39	478.044	7,73	3.587.989	1.309
27/02/2020	8,01	7,63	7,81	7,73	358.905	7,95	2.850.250	1.086
26/02/2020	8,14	7,84	8,03	7,95	249.419	8,28	2.036.295	986
25/02/2020	8,28	7,79	7,97	8,28	139.685	7,97	1.144.640	662
24/02/2020	8,33	7,75	8,28	7,97	249.520	8,67	2.061.833	992
21/02/2020	8,76	8,58	8,76	8,67	237.662	8,72	2.102.526	472
20/02/2020	8,76	8,62	8,64	8,72	84.193	8,63	748.987	436
19/02/2020	8,67	8,56	8,57	8,63	184.267	8,54	1.623.648	473
18/02/2020	8,62	8,47	8,59	8,54	121.744	8,57	1.062.359	551
17/02/2020	8,57	8,47	8,49	8,57	41.805	8,49	364.030	302
14/02/2020	8,51	8,38	8,42	8,49	24.245	8,43	209.012	192
13/02/2020	8,43	8,23	8,35	8,43	127.299	8,35	1.083.559	540
12/02/2020	8,51	8,35	8,41	8,35	27.481	8,41	236.613	208
11/02/2020	8,50	8,25	8,28	8,41	32.777	8,31	281.030	290
10/02/2020	8,31	8,10	8,10	8,31	86.524	8,23	728.290	557
07/02/2020	8,49	8,23	8,41	8,23	251.515	8,41	2.159.598	672
06/02/2020	8,41	8,23	8,32	8,41	55.753	8,29	474.703	285
05/02/2020	8,33	8,15	8,16	8,29	74.610	8,16	629.820	349
04/02/2020	8,22	7,98	7,98	8,16	138.731	7,98	1.151.631	577
03/02/2020	8,00	7,83	7,94	7,98	43.266	7,98	349.289	281
31/01/2020	8,04	7,89	7,94	7,98	113.810	7,96	926.582	708
30/01/2020	8,07	7,88	8,03	7,96	39.483	8,10	320.528	323
29/01/2020	8,23	8,10	8,15	8,10	58.062	8,15	483.730	254
28/01/2020	8,17	8,09	8,16	8,15	71.341	8,15	593.452	199
27/01/2020	8,15	7,95	8,13	8,15	81.888	8,13	676.494	352
24/01/2020	8,13	7,98	7,98	8,13	79.251	8,02	655.568	279
23/01/2020	8,07	7,97	7,99	8,02	73.389	8,12	601.043	370
22/01/2020	8,13	7,97	8,07	8,12	42.265	8,07	347.981	193
21/01/2020	8,14	7,91	8,13	8,07	101.261	8,10	830.342	528
20/01/2020	8,15	8,04	8,11	8,10	66.235	8,11	547.781	281
17/01/2020	8,12	7,94	8,03	8,11	58.462	8,11	480.189	313
16/01/2020	8,11	7,74	7,97	8,11	127.895	7,97	1.045.101	432
15/01/2020	7,97	7,81	7,84	7,97	91.337	7,83	735.415	387
14/01/2020	7,83	7,68	7,71	7,83	86.354	7,69	685.739	369
13/01/2020	7,74	7,64	7,64	7,69	56.760	7,61	445.788	264
10/01/2020	7,66	7,52	7,52	7,61	36.399	7,52	282.746	228
09/01/2020	7,65	7,51	7,65	7,52	62.054	7,53	479.117	282
08/01/2020	7,63	7,44	7,63	7,53	132.482	7,71	1.016.858	560
07/01/2020	7,72	7,53	7,53	7,71	89.989	7,64	704.169	394
03/01/2020	7,73	7,51	7,68	7,64	58.812	7,76	455.405	273
02/01/2020	7,79	7,51	7,51	7,76	80.667	7,51	630.875	234
31/12/2019	7,59	7,51	7,58	7,51	29.619	7,51	227.737	173
30/12/2019	7,64	7,45	7,54	7,51	92.564	7,54	715.047	272
27/12/2019	7,70	7,40	7,42	7,54	75.453	7,52	579.503	216
23/12/2019	7,64	7,48	7,64	7,52	49.329	7,55	379.923	248
20/12/2019	7,78	7,55	7,64	7,55	218.959	7,73	1.721.172	336
19/12/2019	7,74	7,60	7,63	7,73	58.089	7,71	455.626	306
18/12/2019	7,72	7,53	7,64	7,71	57.171	7,66	446.788	249
17/12/2019	7,74	7,59	7,65	7,66	135.957	7,65	1.066.037	504
16/12/2019	7,67	7,52	7,52	7,65	205.533	7,61	1.603.131	542
13/12/2019	7,62	7,25	7,33	7,61	125.139	7,25	953.576	665
12/12/2019	7,31	7,17	7,31	7,25	289.651	7,25	2.158.412	364
11/12/2019	7,27	7,15	7,23	7,25	69.340	7,23	511.955	355
10/12/2019	7,25	7,02	7,02	7,23	136.477	7,08	995.335	302
09/12/2019	7,15	7,00	7,15	7,08	64.201	7,08	462.482	274
06/12/2019	7,14	7,05	7,05	7,08	37.103	7,07	269.389	199
05/12/2019	7,21	7,07	7,11	7,07	35.177	7,12	255.263	297
04/12/2019	7,27	7,05	7,25	7,12	36.319	7,25	264.456	232
03/12/2019	7,31	7,13	7,30	7,25	83.910	7,31	618.053	375
02/12/2019	7,32	7,21	7,29	7,31	52.621	7,29	391.658	148
29/11/2019	7,29	7,15	7,24	7,29	63.964	7,24	472.927	209
28/11/2019	7,24	7,02	7,15	7,24	28.715	7,04	207.823	166
27/11/2019	7,24	7,00	7,24	7,04	109.004	7,17	786.805	454
26/11/2019	7,33	7,15	7,20	7,17	45.949	7,26	337.567	276
25/11/2019	7,39	7,18	7,25	7,26	56.183	7,25	417.165	260
22/11/2019	7,29	7,18	7,26	7,25	16.899	7,25	125.145	115
21/11/2019	7,39	7,20	7,39	7,25	72.651	7,34	537.475	211
20/11/2019	7,36	7,16	7,22	7,34	40.069	7,22	297.894	197
19/11/2019	7,25	7,15	7,20	7,22	29.393	7,20	215.052	140
18/11/2019	7,30	7,12	7,20	7,20	37.208	7,20	275.268	205
15/11/2019	7,25	7,11	7,11	7,20	57.933	7,16	424.360	306
14/11/2019	7,23	7,07	7,19	7,16	53.103	7,06	387.973	281
13/11/2019	7,22	6,98	6,99	7,06	72.280	7,08	520.352	397
12/11/2019	7,08	6,96	6,96	7,08	52.049	7,02	374.422	288
11/11/2019	7,25	6,99	7,12	7,02	29.767	7,12	214.467	217
08/11/2019	7,16	7,11	7,16	7,12	11.308	7,13	82.331	117
07/11/2019	7,17	7,08	7,11	7,13	16.663	7,11	121.133	105
06/11/2019	7,19	7,07	7,07	7,11	17.599	7,16	127.958	157
05/11/2019	7,16	7,07	7,12	7,16	36.677	7,16	266.589	200
04/11/2019	7,16	7,06	7,16	7,16	27.631	7,16	200.944	149
01/11/2019	7,18	7,11	7,11	7,16	16.865	7,17	123.046	119
31/10/2019	7,17	7,08	7,14	7,17	16.504	7,10	120.411	95
30/10/2019	7,25	7,02	7,17	7,10	64.165	7,17	464.200	255
29/10/2019	7,33	7,14	7,31	7,17	41.640	7,22	305.610	173
25/10/2019	7,26	7,11	7,12	7,22	39.017	7,19	285.277	225
24/10/2019	7,33	7,12	7,30	7,19	54.883	7,18	402.560	253
23/10/2019	7,25	7,13	7,21	7,18	43.771	7,21	321.320	196
22/10/2019	7,31	7,19	7,19	7,21	60.708	7,19	448.678	295
21/10/2019	7,30	7,19	7,30	7,19	30.991	7,25	229.166	215
18/10/2019	7,32	7,22	7,31	7,25	80.719	7,26	599.059	310
17/10/2019	7,31	7,14	7,15	7,26	90.471	7,15	667.190	358
16/10/2019	7,22	7,10	7,10	7,15	172.436	7,10	1.275.721	337
15/10/2019	7,28	7,07	7,10	7,10	71.589	7,12	524.703	335
14/10/2019	7,22	7,10	7,19	7,12	69.274	7,14	505.861	257
11/10/2019	7,19	7,04	7,05	7,14	34.073	7,05	247.798	193
10/10/2019	7,09	6,96	6,96	7,05	40.055	7,02	288.707	222
09/10/2019	7,02	6,85	6,95	7,02	54.705	6,86	386.667	266
08/10/2019	6,95	6,79	6,90	6,86	48.861	6,94	341.457	261
07/10/2019	7,08	6,94	6,95	6,94	24.766	6,95	176.661	170
04/10/2019	7,03	6,81	6,86	6,95	110.677	6,86	777.788	706
03/10/2019	7,06	6,82	7,02	6,86	137.243	7,08	968.461	654
02/10/2019	7,10	6,99	7,06	7,08	84.299	7,18	607.250	375
01/10/2019	7,22	7,11	7,19	7,18	54.997	7,27	402.792	251
30/09/2019	7,35	7,15	7,32	7,27	52.577	7,32	389.168	232
27/09/2019	7,35	7,16	7,16	7,32	46.476	7,23	346.442	276
26/09/2019	7,23	7,06	7,13	7,23	147.850	7,06	1.081.595	421
25/09/2019	7,29	7,04	7,28	7,06	88.846	7,28	648.872	340
24/09/2019	7,35	7,23	7,29	7,28	30.697	7,29	227.838	140
23/09/2019	7,39	7,26	7,35	7,29	83.508	7,35	625.383	527
20/09/2019	7,35	7,21	7,25	7,35	152.566	7,34	1.138.388	395
19/09/2019	7,40	7,26	7,26	7,34	105.717	7,34	792.295	309
18/09/2019	7,39	7,22	7,22	7,34	68.040	7,21	508.172	373
17/09/2019	7,33	7,20	7,25	7,21	85.481	7,25	633.914	375
16/09/2019	7,32	7,18	7,18	7,25	73.219	7,27	542.887	338
13/09/2019	7,32	6,96	7,05	7,27	155.047	7,02	1.126.501	506
12/09/2019	7,10	6,94	7,05	7,02	154.243	7,10	1.103.520	434
11/09/2019	7,13	7,04	7,09	7,10	105.445	7,09	763.774	403
10/09/2019	7,47	7,03	7,47	7,09	402.770	7,47	2.957.961	936
09/09/2019	7,61	7,38	7,61	7,47	83.466	7,61	637.858	241
06/09/2019	7,70	7,52	7,59	7,61	131.318	7,59	1.023.923	292
05/09/2019	7,60	7,41	7,51	7,59	175.615	7,51	1.339.585	496
04/09/2019	7,65	7,51	7,64	7,51	87.417	7,67	678.648	382
03/09/2019	7,68	7,49	7,67	7,67	51.361	7,67	398.347	214
02/09/2019	7,71	7,47	7,63	7,67	303.278	7,63	2.340.981	298
30/08/2019	7,63	7,48	7,48	7,63	220.507	7,48	1.705.767	493
29/08/2019	7,62	7,45	7,54	7,48	328.164	7,53	2.522.355	444
28/08/2019	7,54	7,20	7,20	7,53	294.948	7,26	2.237.338	843
27/08/2019	7,26	7,02	7,15	7,26	155.593	7,15	1.137.491	455
26/08/2019	7,40	7,10	7,27	7,15	78.475	7,32	580.014	361
23/08/2019	7,37	7,15	7,15	7,32	154.453	7,20	1.149.678	617
22/08/2019	7,20	7,09	7,09	7,20	98.715	7,09	721.955	427
21/08/2019	7,20	7,06	7,10	7,09	100.853	7,15	733.823	323
20/08/2019	7,18	6,78	6,78	7,15	1.130.908	6,86	7.833.930	598
19/08/2019	6,90	6,42	6,52	6,86	181.572	6,42	1.233.052	592
16/08/2019	6,65	6,42	6,51	6,42	96.284	6,60	636.288	372
14/08/2019	6,76	6,50	6,61	6,60	119.536	6,67	804.162	468
13/08/2019	6,76	6,53	6,72	6,67	111.426	6,77	752.356	479
12/08/2019	6,91	6,63	6,82	6,77	86.555	6,85	592.239	314
09/08/2019	7,01	6,80	6,85	6,85	51.892	6,91	362.454	166
08/08/2019	6,92	6,76	6,80	6,91	59.037	6,86	412.131	238
07/08/2019	6,96	6,81	6,85	6,86	49.667	6,96	347.813	273
06/08/2019	6,97	6,80	6,86	6,96	101.960	6,95	715.033	514
05/08/2019	7,05	6,93	7,01	6,95	113.605	7,05	809.553	468
02/08/2019	7,13	7,04	7,06	7,05	41.057	7,10	295.579	229
01/08/2019	7,17	7,06	7,06	7,10	157.360	7,10	1.140.396	207
31/07/2019	7,14	7,07	7,07	7,10	134.994	7,12	978.619	355
30/07/2019	7,13	7,05	7,05	7,12	39.549	7,10	286.576	203
29/07/2019	7,12	7,06	7,06	7,10	48.752	7,12	353.193	226
26/07/2019	7,15	7,07	7,07	7,12	95.115	7,14	689.409	271
25/07/2019	7,17	7,05	7,05	7,14	177.578	7,10	1.289.667	635
24/07/2019	7,11	6,99	6,99	7,10	185.505	7,04	1.332.332	349
23/07/2019	7,12	6,96	7,01	7,04	62.598	7,05	447.328	255
22/07/2019	7,15	7,03	7,03	7,05	38.663	7,07	278.698	161
19/07/2019	7,13	7,04	7,07	7,07	78.578	7,13	567.030	342
18/07/2019	7,15	7,06	7,06	7,13	67.110	7,12	486.691	226
17/07/2019	7,12	7,02	7,11	7,12	180.561	7,11	1.300.975	518
16/07/2019	7,14	7,04	7,13	7,11	90.957	7,13	658.624	392
15/07/2019	7,19	7,06	7,15	7,13	119.448	7,18	868.605	289
12/07/2019	7,25	7,11	7,15	7,18	120.272	7,22	879.372	285
11/07/2019	7,22	7,15	7,17	7,22	124.335	7,22	913.117	393
10/07/2019	7,22	6,92	6,92	7,22	186.001	6,92	1.343.716	368
09/07/2019	7,24	6,88	7,23	6,92	200.327	7,23	1.444.511	511
08/07/2019	7,32	7,12	7,25	7,23	396.213	7,19	2.936.936	530
05/07/2019	7,22	7,04	7,09	7,19	548.815	7,05	3.974.227	816
04/07/2019	7,30	6,98	6,98	7,05	491.551	6,98	3.603.288	1.027
03/07/2019	6,98	6,88	6,88	6,98	436.866	6,92	3.080.743	830
02/07/2019	6,95	6,86	6,87	6,92	123.149	6,91	866.598	416
01/07/2019	6,94	6,83	6,87	6,91	176.465	6,91	1.237.936	556
28/06/2019	6,94	6,87	6,87	6,91	58.168	6,91	409.799	226
27/06/2019	6,95	6,86	6,87	6,91	115.456	6,89	813.878	326
26/06/2019	6,89	6,77	6,77	6,89	214.448	6,84	1.495.981	332
25/06/2019	6,86	6,76	6,81	6,84	64.382	6,86	447.804	243
24/06/2019	6,95	6,79	6,92	6,86	47.747	6,91	336.190	114
21/06/2019	6,91	6,60	6,61	6,91	152.866	6,72	1.048.830	572
20/06/2019	6,82	6,64	6,68	6,72	95.227	6,68	650.327	526
19/06/2019	6,80	6,67	6,76	6,68	149.550	6,76	1.025.550	677
18/06/2019	6,81	6,74	6,79	6,76	93.309	6,85	643.678	431
14/06/2019	6,86	6,76	6,79	6,85	63.987	6,83	443.989	266
13/06/2019	6,99	6,83	6,91	6,83	161.179	6,91	1.133.522	433
12/06/2019	6,95	6,86	6,88	6,91	153.338	6,92	1.078.829	404
11/06/2019	6,96	6,85	6,86	6,92	447.202	6,86	3.151.677	960
10/06/2019	6,90	6,78	6,78	6,86	215.938	6,85	1.511.310	751
07/06/2019	6,85	6,71	6,75	6,85	142.608	6,81	983.700	268
06/06/2019	6,84	6,75	6,75	6,81	106.192	6,82	737.504	250
05/06/2019	6,83	6,71	6,71	6,82	76.261	6,75	526.078	387
04/06/2019	6,80	6,65	6,74	6,75	133.974	6,79	916.860	458
03/06/2019	6,84	6,73	6,73	6,79	140.289	6,80	971.791	424
31/05/2019	6,81	6,69	6,72	6,80	219.573	6,76	1.516.919	648
30/05/2019	6,76	6,64	6,72	6,76	145.515	6,71	995.211	452
29/05/2019	6,92	6,68	6,83	6,71	105.082	6,86	727.482	257
28/05/2019	6,90	6,80	6,84	6,86	267.057	6,87	1.868.654	669
27/05/2019	6,87	6,63	6,77	6,87	204.379	6,63	1.425.708	850
24/05/2019	6,65	6,55	6,55	6,63	98.125	6,60	655.814	189
23/05/2019	6,61	6,55	6,55	6,60	40.197	6,61	270.363	208
22/05/2019	6,63	6,55	6,57	6,61	27.296	6,61	183.766	155
21/05/2019	6,63	6,54	6,54	6,61	38.511	6,61	259.700	196
20/05/2019	6,64	6,54	6,56	6,61	54.778	6,62	367.497	235
17/05/2019	6,65	6,52	6,52	6,62	80.328	6,55	542.785	184
16/05/2019	6,56	6,44	6,47	6,55	147.134	6,49	975.558	268
15/05/2019	6,57	6,49	6,51	6,49	76.039	6,55	505.412	262
14/05/2019	6,55	6,47	6,48	6,55	63.428	6,55	420.865	285
13/05/2019	6,63	6,49	6,56	6,55	58.550	6,58	389.788	228
10/05/2019	6,68	6,57	6,67	6,58	111.438	6,60	751.702	361
09/05/2019	6,69	6,57	6,64	6,60	58.401	6,69	393.794	338
08/05/2019	6,73	6,66	6,68	6,69	51.421	6,74	351.252	229
07/05/2019	6,78	6,67	6,71	6,74	94.904	6,70	651.247	237
06/05/2019	6,76	6,67	6,71	6,70	289.699	6,76	1.983.237	695
03/05/2019	6,80	6,57	6,63	6,76	191.155	6,64	1.291.852	362
02/05/2019	6,85	6,64	6,84	6,64	109.884	6,80	753.118	275
30/04/2019	6,82	6,71	6,71	6,80	49.475	6,76	341.347	267
25/04/2019	6,82	6,68	6,74	6,76	56.016	6,76	386.483	152
24/04/2019	6,90	6,71	6,80	6,76	241.646	6,77	1.670.168	485
23/04/2019	6,78	6,65	6,65	6,77	145.199	6,73	1.000.385	540
18/04/2019	6,80	6,66	6,69	6,73	225.930	6,70	1.549.451	492
17/04/2019	6,72	6,60	6,60	6,70	149.293	6,66	1.015.434	865
16/04/2019	6,67	6,55	6,67	6,66	298.709	6,67	2.014.772	629
15/04/2019	6,79	6,56	6,65	6,67	173.620	6,65	1.184.114	420
12/04/2019	6,68	6,44	6,45	6,65	201.214	6,47	1.352.354	679
11/04/2019	6,47	6,38	6,38	6,47	200.619	6,44	1.314.535	665
10/04/2019	6,46	6,36	6,37	6,44	92.351	6,41	601.678	453
09/04/2019	6,41	6,35	6,37	6,41	103.204	6,37	671.770	435
08/04/2019	6,42	6,34	6,37	6,37	124.812	6,39	811.306	352
05/04/2019	6,39	6,32	6,33	6,39	101.857	6,37	661.820	401
04/04/2019	6,39	6,32	6,33	6,37	58.224	6,37	377.807	212
03/04/2019	6,41	6,32	6,37	6,37	215.966	6,37	1.403.866	399
02/04/2019	6,38	6,29	6,32	6,37	127.919	6,32	827.162	331
01/04/2019	6,37	6,27	6,32	6,32	69.155	6,32	445.479	347
29/03/2019	6,36	6,27	6,34	6,32	63.679	6,28	410.050	246
28/03/2019	6,44	6,27	6,36	6,28	87.493	6,39	562.992	329
27/03/2019	6,46	6,34	6,37	6,39	158.860	6,40	1.035.966	438
26/03/2019	6,44	6,31	6,35	6,40	86.145	6,35	561.675	266
22/03/2019	6,51	6,34	6,42	6,35	183.007	6,42	1.198.762	527
21/03/2019	6,42	6,28	6,28	6,42	47.288	6,30	308.128	230
20/03/2019	6,35	6,13	6,15	6,30	188.559	6,23	1.192.278	360
19/03/2019	6,35	6,23	6,30	6,23	16.388	6,34	105.036	143
18/03/2019	6,45	6,32	6,45	6,34	43.472	6,37	282.418	121
15/03/2019	6,42	6,30	6,39	6,37	244.001	6,38	1.586.327	627
14/03/2019	6,47	6,28	6,28	6,38	155.428	6,34	1.012.483	412
13/03/2019	6,37	6,28	6,28	6,34	40.886	6,33	263.554	190
12/03/2019	6,36	6,27	6,28	6,33	46.220	6,31	297.628	191
08/03/2019	6,37	6,27	6,37	6,31	34.769	6,37	223.525	191
07/03/2019	6,45	6,32	6,40	6,37	118.332	6,40	772.000	314
06/03/2019	6,43	6,34	6,34	6,40	80.772	6,34	525.117	394
05/03/2019	6,34	6,23	6,31	6,34	403.529	6,27	2.584.896	396
04/03/2019	6,41	6,24	6,37	6,27	54.408	6,37	351.594	174
01/03/2019	6,48	6,36	6,42	6,37	48.961	6,47	319.144	252
28/02/2019	6,52	6,34	6,47	6,47	233.399	6,47	1.526.956	522
27/02/2019	6,58	6,45	6,50	6,47	103.624	6,50	688.741	283
26/02/2019	6,64	6,46	6,51	6,50	118.921	6,51	795.333	340
25/02/2019	6,54	6,31	6,38	6,51	188.405	6,38	1.232.363	507
22/02/2019	6,42	6,33	6,41	6,38	99.712	6,42	650.485	278
21/02/2019	6,47	6,37	6,47	6,42	105.832	6,47	695.108	378
20/02/2019	6,60	6,21	6,27	6,47	254.787	6,27	1.680.620	358
19/02/2019	6,33	6,24	6,28	6,27	43.139	6,29	277.527	126
18/02/2019	6,31	6,25	6,25	6,29	13.327	6,29	85.524	100
15/02/2019	6,32	6,26	6,27	6,29	59.809	6,30	384.269	131
14/02/2019	6,31	6,22	6,22	6,30	36.604	6,22	234.799	180
13/02/2019	6,23	6,06	6,07	6,22	243.933	6,09	1.530.144	312
12/02/2019	6,15	6,09	6,11	6,09	15.996	6,15	99.877	126
11/02/2019	6,19	6,12	6,16	6,15	37.143	6,16	233.900	170
08/02/2019	6,31	6,11	6,13	6,16	255.831	6,13	1.617.222	363
07/02/2019	6,13	6,04	6,09	6,13	495.214	6,07	3.065.347	311
06/02/2019	6,20	6,03	6,07	6,07	509.767	6,07	3.176.014	795
05/02/2019	6,07	5,81	5,84	6,07	224.408	5,84	1.361.582	807
04/02/2019	5,84	5,75	5,78	5,84	51.869	5,78	306.934	242
01/02/2019	5,85	5,76	5,83	5,78	57.445	5,83	340.182	220
31/01/2019	5,83	5,76	5,81	5,83	48.417	5,81	286.518	178
30/01/2019	5,82	5,75	5,78	5,81	70.774	5,78	418.530	312
29/01/2019	5,78	5,68	5,76	5,78	84.660	5,73	496.071	249
28/01/2019	5,77	5,69	5,70	5,73	37.127	5,73	217.117	164
25/01/2019	5,77	5,70	5,73	5,73	104.543	5,73	611.762	245
24/01/2019	5,79	5,68	5,73	5,73	68.085	5,73	398.303	177
23/01/2019	5,75	5,66	5,67	5,73	48.562	5,72	283.868	215
22/01/2019	5,75	5,62	5,63	5,72	133.410	5,63	775.783	573
21/01/2019	5,70	5,60	5,68	5,63	107.165	5,63	616.372	450
18/01/2019	5,66	5,42	5,42	5,63	292.344	5,47	1.651.172	907
17/01/2019	5,49	5,30	5,35	5,47	129.155	5,33	712.352	388
16/01/2019	5,41	5,29	5,41	5,33	188.237	5,37	1.024.466	386
15/01/2019	5,41	5,29	5,37	5,37	52.529	5,36	285.749	267
14/01/2019	5,36	5,28	5,31	5,36	100.678	5,36	546.656	289
11/01/2019	5,47	5,19	5,39	5,36	261.125	5,44	1.414.110	738
10/01/2019	5,49	5,42	5,49	5,44	99.757	5,49	554.487	343
09/01/2019	5,52	5,45	5,45	5,49	122.958	5,49	687.783	319
08/01/2019	5,58	5,43	5,49	5,49	94.872	5,49	531.027	292
07/01/2019	5,57	5,27	5,36	5,49	187.889	5,26	1.041.410	494
04/01/2019	5,39	5,18	5,22	5,26	466.792	5,29	2.659.817	819
03/01/2019	5,32	5,18	5,20	5,29	214.420	5,20	1.206.311	779
02/01/2019	5,20	5,10	5,20	5,20	65.762	5,20	367.477	318
31/12/2018	5,29	5,15	5,20	5,20	83.277	5,20	466.734	357
28/12/2018	5,26	5,13	5,25	5,20	274.776	5,20	1.570.570	387
27/12/2018	5,47	5,10	5,35	5,20	347.023	5,35	1.950.837	570
21/12/2018	5,35	5,17	5,29	5,35	439.066	5,34	2.502.363	792
20/12/2018	5,41	5,18	5,30	5,34	152.820	5,34	874.692	467
19/12/2018	5,42	5,32	5,42	5,34	168.668	5,42	975.453	458
18/12/2018	5,49	5,37	5,37	5,42	147.171	5,46	860.913	359
17/12/2018	5,50	5,38	5,46	5,46	112.207	5,46	657.953	419
14/12/2018	5,57	5,36	5,57	5,46	305.284	5,57	1.786.262	765
13/12/2018	5,60	5,52	5,55	5,57	115.473	5,57	690.316	291
12/12/2018	5,60	5,55	5,60	5,57	249.893	5,60	1.502.210	485
11/12/2018	5,61	5,55	5,58	5,60	136.429	5,61	819.887	285
10/12/2018	5,63	5,56	5,59	5,61	40.459	5,60	243.406	237
07/12/2018	5,62	5,55	5,60	5,60	120.735	5,57	726.608	422
06/12/2018	5,64	5,56	5,61	5,57	92.275	5,61	555.937	286
05/12/2018	5,71	5,60	5,66	5,61	104.299	5,71	633.397	338
04/12/2018	5,77	5,69	5,73	5,71	624.804	5,74	3.849.332	363
03/12/2018	5,79	5,57	5,60	5,74	362.977	5,57	2.233.743	782
30/11/2018	5,70	5,57	5,65	5,57	235.701	5,71	1.419.014	510
29/11/2018	5,73	5,61	5,65	5,71	80.018	5,69	489.412	357
28/11/2018	5,69	5,57	5,57	5,69	35.902	5,62	217.932	196
27/11/2018	5,72	5,57	5,61	5,62	110.642	5,61	671.717	476
26/11/2018	5,70	5,55	5,63	5,61	98.421	5,66	594.986	276
23/11/2018	5,73	5,62	5,66	5,66	57.396	5,69	350.355	234
22/11/2018	5,75	5,65	5,72	5,69	40.013	5,72	245.122	146
21/11/2018	5,76	5,66	5,70	5,72	131.031	5,75	804.141	443
20/11/2018	5,81	5,70	5,81	5,75	61.138	5,81	378.365	296
19/11/2018	5,88	5,70	5,79	5,81	96.642	5,79	604.310	348
16/11/2018	5,80	5,74	5,77	5,79	53.168	5,79	330.506	173
15/11/2018	5,81	5,75	5,79	5,79	57.962	5,79	360.911	254
14/11/2018	5,79	5,70	5,73	5,79	27.100	5,77	167.940	155
13/11/2018	5,80	5,74	5,76	5,77	121.979	5,77	757.848	391
12/11/2018	5,79	5,72	5,75	5,77	39.804	5,75	247.196	294
09/11/2018	5,75	5,63	5,66	5,75	115.311	5,69	707.550	385
08/11/2018	5,71	5,62	5,66	5,69	50.831	5,68	310.086	273
07/11/2018	5,70	5,59	5,59	5,68	87.069	5,64	532.137	438
06/11/2018	5,71	5,57	5,57	5,64	107.727	5,60	654.680	413
05/11/2018	5,65	5,52	5,56	5,60	119.259	5,60	717.273	590
02/11/2018	5,66	5,58	5,58	5,60	86.719	5,60	524.094	323
01/11/2018	5,69	5,56	5,66	5,60	120.246	5,69	728.098	356
31/10/2018	5,73	5,65	5,66	5,69	79.331	5,66	485.129	269
30/10/2018	5,68	5,55	5,66	5,66	173.953	5,69	1.055.479	557
29/10/2018	5,82	5,67	5,73	5,69	86.187	5,73	530.191	242
26/10/2018	5,73	5,67	5,71	5,73	96.556	5,73	594.663	306
25/10/2018	5,73	5,66	5,73	5,73	63.763	5,73	392.145	261
24/10/2018	5,75	5,69	5,75	5,73	93.993	5,75	580.996	285
23/10/2018	5,80	5,71	5,75	5,75	92.325	5,82	572.586	356
22/10/2018	5,83	5,75	5,81	5,82	68.593	5,81	428.511	288
19/10/2018	5,88	5,76	5,83	5,81	78.325	5,86	490.011	332
18/10/2018	5,86	5,75	5,76	5,86	41.765	5,77	261.968	326
17/10/2018	5,87	5,75	5,77	5,77	96.190	5,77	599.594	413
16/10/2018	5,77	5,58	5,63	5,77	58.742	5,58	359.262	278
15/10/2018	5,63	5,55	5,63	5,58	116.010	5,63	697.269	267
12/10/2018	5,69	5,56	5,62	5,63	142.001	5,68	856.465	330
11/10/2018	5,68	5,55	5,60	5,68	187.756	5,71	1.138.040	480
10/10/2018	5,82	5,60	5,74	5,71	172.220	5,80	1.063.010	512
09/10/2018	5,88	5,74	5,88	5,80	108.509	5,88	678.366	488
08/10/2018	5,96	5,82	5,96	5,88	97.917	5,96	620.083	379
05/10/2018	6,03	5,92	5,99	5,96	92.329	6,02	592.646	358
04/10/2018	6,03	5,95	5,95	6,02	61.143	5,97	395.390	379
03/10/2018	6,01	5,87	5,94	5,97	151.392	5,94	966.079	544
02/10/2018	5,95	5,89	5,94	5,94	125.588	5,94	797.480	173
01/10/2018	5,95	5,88	5,89	5,94	29.748	5,91	189.741	148
28/09/2018	6,07	5,87	6,00	5,91	165.476	6,00	1.069.992	475
27/09/2018	6,01	5,92	5,94	6,00	100.681	5,92	648.804	507
26/09/2018	5,94	5,87	5,89	5,92	87.527	5,93	556.364	299
25/09/2018	5,95	5,80	5,82	5,93	60.414	5,85	383.619	197
24/09/2018	5,91	5,73	5,91	5,85	160.914	5,92	1.006.856	272
21/09/2018	5,94	5,83	5,86	5,92	1.062.514	5,88	6.770.332	594
20/09/2018	5,88	5,80	5,83	5,88	146.653	5,83	924.011	740
19/09/2018	5,86	5,80	5,86	5,83	211.634	5,81	1.329.194	713
18/09/2018	5,83	5,76	5,77	5,81	139.997	5,81	873.515	492
17/09/2018	5,84	5,76	5,78	5,81	124.035	5,82	773.149	439
14/09/2018	5,84	5,76	5,76	5,82	110.240	5,79	689.846	506
13/09/2018	5,80	5,75	5,78	5,79	105.258	5,78	655.057	526
12/09/2018	5,79	5,69	5,73	5,78	339.412	5,73	2.109.814	845
11/09/2018	5,74	5,67	5,67	5,73	193.918	5,73	1.194.177	574
10/09/2018	5,73	5,63	5,73	5,73	110.221	5,63	677.443	593
07/09/2018	5,67	5,55	5,57	5,63	104.979	5,57	637.193	713
06/09/2018	5,70	5,52	5,66	5,57	178.846	5,70	1.077.650	747
05/09/2018	5,81	5,64	5,64	5,70	571.014	5,64	3.537.320	784
04/09/2018	5,79	5,61	5,78	5,64	269.750	5,78	1.652.735	479
03/09/2018	5,78	5,65	5,66	5,78	225.305	5,66	1.398.304	430
31/08/2018	5,75	5,61	5,66	5,66	484.260	5,66	2.959.419	592
30/08/2018	5,69	5,47	5,47	5,66	300.841	5,47	1.820.037	691
29/08/2018	5,54	5,47	5,54	5,47	233.709	5,54	1.376.371	468
28/08/2018	5,56	5,46	5,54	5,54	356.630	5,54	2.125.401	570
27/08/2018	5,54	5,33	5,33	5,54	212.205	5,36	1.229.308	583
24/08/2018	5,36	5,30	5,33	5,36	21.358	5,36	122.592	109
23/08/2018	5,36	5,28	5,30	5,36	68.244	5,33	391.053	293
22/08/2018	5,33	5,21	5,29	5,33	94.584	5,29	537.204	377
21/08/2018	5,34	5,24	5,30	5,29	60.138	5,33	342.244	353
20/08/2018	5,35	5,28	5,31	5,33	28.625	5,31	164.022	144
17/08/2018	5,32	5,25	5,29	5,31	115.898	5,29	660.926	257
16/08/2018	5,34	5,23	5,31	5,29	58.362	5,31	331.531	301
14/08/2018	5,39	5,23	5,29	5,31	170.654	5,29	981.008	424
13/08/2018	5,34	5,28	5,30	5,29	82.563	5,32	471.651	344
10/08/2018	5,36	5,23	5,29	5,32	101.228	5,29	578.742	357
09/08/2018	5,34	5,28	5,33	5,29	123.696	5,33	706.127	131
08/08/2018	5,40	5,29	5,38	5,33	60.626	5,39	351.026	213
07/08/2018	5,40	5,33	5,37	5,39	135.380	5,36	785.890	295
06/08/2018	5,36	5,30	5,34	5,36	59.532	5,33	342.473	164
03/08/2018	5,33	5,28	5,28	5,33	131.966	5,28	752.740	201
02/08/2018	5,29	5,18	5,20	5,28	150.642	5,20	849.398	271
01/08/2018	5,23	5,20	5,21	5,20	53.110	5,21	298.006	181
31/07/2018	5,37	5,21	5,32	5,21	248.654	5,32	1.422.263	327
30/07/2018	5,32	5,17	5,17	5,32	68.909	5,20	387.209	217
27/07/2018	5,20	5,10	5,11	5,20	294.043	5,10	1.622.684	303
26/07/2018	5,27	5,07	5,23	5,10	307.451	5,19	1.720.657	465
25/07/2018	5,19	5,01	5,01	5,19	80.956	5,05	442.006	328
24/07/2018	5,05	4,99	4,99	5,05	43.945	5,02	237.597	119
23/07/2018	5,02	4,99	5,02	5,02	21.500	5,05	116.016	126
20/07/2018	5,05	4,97	4,97	5,05	69.817	4,98	377.022	198
19/07/2018	5,01	4,96	5,00	4,98	174.749	5,01	927.510	107
18/07/2018	5,09	5,00	5,06	5,01	247.687	5,04	1.346.770	349
17/07/2018	5,04	4,95	4,96	5,04	395.095	4,96	2.112.310	312
16/07/2018	4,98	4,83	4,83	4,96	164.353	4,83	864.514	393
13/07/2018	4,83	4,73	4,73	4,83	38.638	4,78	199.533	138
12/07/2018	4,80	4,75	4,79	4,78	36.872	4,79	189.664	133
11/07/2018	4,81	4,76	4,81	4,79	33.243	4,81	171.345	132
10/07/2018	4,81	4,75	4,79	4,81	42.715	4,82	220.193	172
09/07/2018	4,83	4,78	4,80	4,82	12.742	4,80	65.850	88
06/07/2018	4,85	4,77	4,85	4,80	13.048	4,83	67.424	87
05/07/2018	4,85	4,79	4,79	4,83	23.497	4,83	122.085	124
04/07/2018	4,83	4,78	4,79	4,83	63.455	4,79	328.630	181
03/07/2018	4,80	4,76	4,77	4,79	70.127	4,76	361.163	147
02/07/2018	4,78	4,57	4,65	4,76	113.604	4,57	579.720	410
29/06/2018	4,65	4,57	4,64	4,57	62.285	4,62	322.170	254
28/06/2018	4,92	4,76	4,89	4,83	54.846	4,93	284.764	313
27/06/2018	4,95	4,85	4,89	4,93	49.591	4,89	263.063	260
26/06/2018	4,91	4,86	4,87	4,89	47.774	4,87	251.483	201
25/06/2018	4,91	4,81	4,81	4,87	25.551	4,85	134.092	131
22/06/2018	4,90	4,83	4,85	4,85	76.255	4,85	399.271	315
21/06/2018	4,85	4,77	4,80	4,85	83.859	4,80	435.251	311
20/06/2018	4,80	4,74	4,76	4,80	79.223	4,76	407.155	291
19/06/2018	4,77	4,71	4,75	4,76	29.696	4,78	151.795	120
18/06/2018	4,78	4,70	4,73	4,78	47.469	4,73	242.608	169
15/06/2018	4,73	4,66	4,73	4,73	155.566	4,68	786.579	592
14/06/2018	4,72	4,65	4,65	4,68	108.741	4,71	549.261	391
13/06/2018	4,73	4,66	4,73	4,71	95.865	4,73	484.769	473
12/06/2018	4,74	4,68	4,69	4,73	98.612	4,69	501.394	310
11/06/2018	4,76	4,68	4,75	4,69	69.866	4,75	353.935	298
08/06/2018	4,79	4,71	4,79	4,75	46.048	4,79	234.908	259
07/06/2018	4,79	4,73	4,76	4,79	48.784	4,76	250.450	195
06/06/2018	4,80	4,72	4,80	4,76	83.445	4,80	426.433	318
05/06/2018	4,80	4,70	4,70	4,80	113.509	4,73	580.766	365
04/06/2018	4,77	4,67	4,70	4,73	106.188	4,69	538.272	343
01/06/2018	4,70	4,57	4,63	4,69	164.153	4,57	825.082	500
31/05/2018	4,70	4,57	4,69	4,57	202.232	4,64	1.000.696	340
30/05/2018	4,70	4,63	4,70	4,64	176.464	4,64	881.995	1.062
29/05/2018	4,71	4,56	4,71	4,64	231.970	4,72	1.151.522	905
25/05/2018	4,86	4,72	4,83	4,72	127.855	4,83	659.252	540
24/05/2018	4,86	4,78	4,82	4,83	193.829	4,78	1.007.311	641
23/05/2018	4,86	4,74	4,81	4,78	300.691	4,78	1.554.754	429
22/05/2018	4,83	4,72	4,73	4,78	366.520	4,73	1.884.378	777
21/05/2018	4,75	4,70	4,74	4,73	200.078	4,70	1.020.241	323
18/05/2018	4,74	4,70	4,70	4,70	60.183	4,73	306.275	335
17/05/2018	4,76	4,71	4,73	4,73	40.722	4,73	207.733	162
16/05/2018	4,75	4,69	4,75	4,73	28.609	4,73	145.425	241
15/05/2018	4,78	4,70	4,72	4,73	110.277	4,71	561.970	371
14/05/2018	4,73	4,69	4,72	4,71	58.187	4,72	295.402	218
11/05/2018	4,73	4,68	4,68	4,72	113.173	4,73	573.123	258
10/05/2018	4,73	4,70	4,73	4,73	31.405	4,73	159.814	123
09/05/2018	4,74	4,68	4,73	4,73	77.830	4,73	393.764	188
08/05/2018	4,77	4,59	4,75	4,73	96.523	4,75	487.421	419
07/05/2018	4,78	4,63	4,73	4,75	50.171	4,73	255.416	368
04/05/2018	4,82	4,73	4,75	4,73	88.285	4,78	452.477	372
03/05/2018	4,87	4,72	4,87	4,78	136.114	4,87	701.125	353
02/05/2018	4,93	4,75	4,75	4,87	134.337	4,75	705.787	413
30/04/2018	4,75	4,71	4,75	4,75	107.242	4,75	547.383	361
27/04/2018	4,78	4,71	4,77	4,75	110.430	4,76	563.620	264
26/04/2018	4,77	4,72	4,77	4,76	116.785	4,75	595.816	205
25/04/2018	4,77	4,67	4,67	4,75	50.651	4,73	258.174	221
24/04/2018	4,73	4,67	4,73	4,73	40.169	4,73	203.572	159
23/04/2018	4,77	4,68	4,75	4,73	65.705	4,73	334.730	223
20/04/2018	4,74	4,62	4,67	4,73	139.122	4,73	703.408	392
19/04/2018	4,81	4,69	4,78	4,73	177.364	4,78	906.834	540
18/04/2018	4,81	4,74	4,81	4,78	85.732	4,81	440.663	329
17/04/2018	4,81	4,70	4,77	4,81	66.804	4,75	343.642	272
16/04/2018	4,83	4,71	4,75	4,75	67.130	4,75	344.504	302
13/04/2018	4,78	4,70	4,77	4,75	83.069	4,75	424.139	304
12/04/2018	4,75	4,64	4,64	4,75	121.750	4,67	616.040	294
11/04/2018	4,80	4,64	4,80	4,67	526.484	4,78	2.322.660	239
10/04/2018	4,80	4,64	4,67	4,78	56.382	4,67	288.209	251
05/04/2018	4,67	4,53	4,59	4,67	43.328	4,53	215.641	222
04/04/2018	4,61	4,52	4,58	4,53	86.742	4,58	424.173	263
03/04/2018	4,60	4,50	4,54	4,58	78.921	4,62	385.905	438
29/03/2018	4,79	4,59	4,79	4,62	49.651	4,79	251.013	246
28/03/2018	4,79	4,70	4,75	4,79	46.327	4,81	236.183	241
27/03/2018	4,84	4,77	4,82	4,81	40.692	4,77	210.203	176
26/03/2018	4,78	4,68	4,71	4,77	25.527	4,72	130.026	189
23/03/2018	4,72	4,62	4,64	4,72	40.531	4,73	203.837	348
22/03/2018	4,82	4,65	4,73	4,73	81.822	4,82	416.193	375
21/03/2018	4,83	4,78	4,78	4,82	42.045	4,81	217.826	158
20/03/2018	4,86	4,77	4,86	4,81	71.458	4,86	369.735	269
19/03/2018	4,89	4,77	4,84	4,86	35.399	4,84	183.738	212
16/03/2018	4,96	4,83	4,84	4,84	457.941	4,87	2.405.757	708
15/03/2018	4,92	4,80	4,83	4,87	106.078	4,83	555.225	616
14/03/2018	4,88	4,79	4,87	4,83	54.175	4,83	282.395	424
13/03/2018	4,96	4,87	4,92	4,87	91.831	4,92	486.127	580
12/03/2018	4,96	4,83	4,83	4,92	181.660	4,83	964.271	739
09/03/2018	4,85	4,70	4,70	4,83	85.855	4,73	446.045	415
08/03/2018	4,73	4,69	4,72	4,73	27.316	4,69	138.767	236
07/03/2018	4,69	4,61	4,61	4,69	37.602	4,65	188.304	187
06/03/2018	4,69	4,62	4,66	4,65	66.399	4,66	332.871	281
05/03/2018	4,76	4,57	4,73	4,66	124.058	4,73	620.805	408
02/03/2018	4,83	4,71	4,76	4,73	106.453	4,81	544.512	339
01/03/2018	4,82	4,75	4,79	4,81	79.198	4,83	408.927	214
28/02/2018	4,85	4,74	4,78	4,83	142.100	4,78	733.921	426
27/02/2018	4,79	4,61	4,72	4,78	156.845	4,72	787.491	342
26/02/2018	4,90	4,71	4,80	4,72	173.172	4,80	901.013	325
23/02/2018	4,80	4,64	4,67	4,80	202.378	4,67	1.030.135	566
22/02/2018	4,67	4,52	4,55	4,67	121.799	4,56	603.566	294
21/02/2018	4,57	4,48	4,51	4,56	109.937	4,52	537.172	335
20/02/2018	4,52	4,45	4,50	4,52	71.347	4,50	345.590	319
16/02/2018	4,50	4,41	4,46	4,50	53.794	4,46	258.126	257
15/02/2018	4,46	4,32	4,32	4,46	65.478	4,35	311.512	269
14/02/2018	4,35	4,28	4,33	4,35	40.710	4,35	189.613	260
13/02/2018	4,36	4,22	4,29	4,35	87.810	4,33	405.415	367
12/02/2018	4,45	4,29	4,41	4,33	55.468	4,38	260.606	241
09/02/2018	4,38	4,29	4,30	4,38	66.797	4,40	311.535	346
08/02/2018	4,43	4,36	4,38	4,40	117.455	4,41	557.206	332
07/02/2018	4,41	4,37	4,41	4,41	49.681	4,41	235.704	210
06/02/2018	4,42	4,21	4,30	4,41	208.858	4,40	964.414	871
05/02/2018	4,48	4,38	4,46	4,40	158.713	4,51	755.961	373
02/02/2018	4,55	4,47	4,55	4,51	51.449	4,57	251.216	168
01/02/2018	4,62	4,53	4,56	4,57	331.617	4,56	1.634.586	893
31/01/2018	4,56	4,47	4,50	4,56	259.356	4,50	1.258.420	245
30/01/2018	4,58	4,41	4,54	4,50	179.426	4,54	872.540	531
29/01/2018	4,57	4,46	4,46	4,54	248.953	4,48	1.214.110	599
26/01/2018	4,55	4,48	4,54	4,48	78.233	4,54	382.121	405
25/01/2018	4,63	4,42	4,44	4,54	354.491	4,44	1.726.230	821
24/01/2018	4,50	4,41	4,45	4,44	548.003	4,45	2.513.033	785
23/01/2018	4,57	4,45	4,51	4,45	359.376	4,51	1.744.641	1.038
22/01/2018	4,51	4,36	4,37	4,51	346.936	4,37	1.652.075	694
19/01/2018	4,38	4,21	4,27	4,37	13.164.623	4,29	57.554.619	1.134
18/01/2018	4,45	4,29	4,45	4,29	232.817	4,45	1.091.001	757
17/01/2018	4,51	4,34	4,51	4,45	109.976	4,51	522.438	611
16/01/2018	4,55	4,51	4,55	4,51	47.394	4,50	231.240	291
15/01/2018	4,53	4,48	4,53	4,50	21.960	4,53	106.350	124
12/01/2018	4,55	4,46	4,51	4,53	64.169	4,57	311.845	251
11/01/2018	4,57	4,41	4,50	4,57	133.011	4,50	637.201	339
10/01/2018	4,62	4,50	4,62	4,50	48.574	4,62	238.094	299
09/01/2018	4,64	4,54	4,64	4,62	28.839	4,64	143.537	209
08/01/2018	4,64	4,56	4,56	4,64	64.919	4,60	322.930	378
05/01/2018	4,60	4,41	4,43	4,60	55.901	4,43	273.902	353
04/01/2018	4,46	4,31	4,38	4,43	98.494	4,32	470.277	299
03/01/2018	4,36	4,20	4,36	4,32	16.919	4,31	78.390	90
02/01/2018	4,31	4,08	4,17	4,31	20.589	4,09	94.170	183
29/12/2017	4,19	4,09	4,10	4,09	31.621	4,17	140.240	199
28/12/2017	4,25	4,12	4,25	4,17	21.101	4,21	94.595	134
27/12/2017	4,26	4,13	4,19	4,21	30.635	4,19	139.086	231
22/12/2017	4,25	4,18	4,18	4,19	11.188	4,22	50.840	94
21/12/2017	4,27	4,19	4,25	4,22	25.309	4,25	115.375	159
20/12/2017	4,25	4,10	4,10	4,25	33.447	4,14	150.839	274
19/12/2017	4,29	4,13	4,29	4,14	31.632	4,25	141.453	190
18/12/2017	4,32	4,15	4,32	4,25	85.867	4,29	395.606	229
15/12/2017	4,29	4,18	4,22	4,29	445.663	4,27	2.050.415	609
14/12/2017	4,27	4,07	4,07	4,27	296.181	4,13	1.332.508	407
13/12/2017	4,17	4,06	4,08	4,13	58.272	4,13	259.463	234
12/12/2017	4,13	3,93	3,94	4,13	43.669	3,98	190.794	310
11/12/2017	4,06	3,94	4,06	3,98	9.656	4,01	41.442	51
08/12/2017	4,06	3,96	4,06	4,01	6.938	3,98	29.858	50
07/12/2017	3,98	3,86	3,91	3,98	8.616	3,89	36.491	47
06/12/2017	4,06	3,89	4,06	3,89	47.397	4,00	200.920	190
05/12/2017	4,14	3,98	4,06	4,00	29.306	4,08	127.118	109
04/12/2017	4,21	4,06	4,21	4,08	31.139	4,10	137.042	126
01/12/2017	4,10	4,06	4,08	4,10	29.392	4,14	129.157	80
30/11/2017	4,14	3,97	4,06	4,14	53.851	4,06	237.199	190
29/11/2017	4,06	3,95	4,02	4,06	8.446	4,02	36.468	63
28/11/2017	4,05	3,91	3,91	4,02	23.931	3,94	103.025	100
27/11/2017	4,00	3,89	3,92	3,94	31.020	3,96	131.088	102
24/11/2017	3,98	3,88	3,88	3,96	37.428	3,87	158.875	132
23/11/2017	3,92	3,77	3,82	3,87	83.060	3,82	346.702	174
22/11/2017	3,82	3,71	3,76	3,82	76.730	3,78	310.120	228
21/11/2017	3,79	3,71	3,71	3,78	7.932	3,77	32.238	39
20/11/2017	3,77	3,64	3,70	3,77	25.013	3,74	99.747	129
17/11/2017	3,77	3,67	3,71	3,74	10.925	3,71	44.040	85
16/11/2017	3,78	3,69	3,78	3,71	17.393	3,77	69.850	72
15/11/2017	3,93	3,76	3,80	3,77	44.483	3,80	183.520	79
14/11/2017	3,86	3,77	3,79	3,80	7.729	3,82	31.693	53
13/11/2017	3,85	3,78	3,80	3,82	20.167	3,86	82.941	72
10/11/2017	3,95	3,86	3,95	3,86	8.639	3,95	36.220	53
09/11/2017	3,98	3,93	3,94	3,95	2.343	3,96	9.973	23
08/11/2017	4,02	3,93	4,02	3,96	14.810	3,96	63.058	67
07/11/2017	4,09	3,96	4,09	3,96	17.193	3,97	73.676	64
06/11/2017	4,00	3,90	3,90	3,97	25.363	3,96	108.827	66
03/11/2017	4,06	3,95	4,01	3,96	16.093	3,98	69.375	88
02/11/2017	4,01	3,94	3,96	3,98	45.541	3,96	194.780	160
01/11/2017	3,97	3,87	3,87	3,96	24.240	3,87	102.887	110
31/10/2017	3,89	3,80	3,84	3,87	13.926	3,84	57.621	62
30/10/2017	3,84	3,80	3,83	3,84	7.969	3,84	32.826	54
27/10/2017	3,85	3,80	3,84	3,84	11.252	3,84	46.553	37
26/10/2017	3,84	3,80	3,84	3,84	18.762	3,84	77.202	98
25/10/2017	3,84	3,80	3,80	3,84	13.848	3,84	57.065	69
24/10/2017	3,84	3,78	3,79	3,84	9.087	3,82	37.379	39
23/10/2017	3,84	3,75	3,80	3,82	21.765	3,85	89.038	76
20/10/2017	3,85	3,80	3,81	3,85	6.708	3,85	27.705	28
19/10/2017	3,90	3,80	3,90	3,85	16.870	3,90	69.806	59
18/10/2017	3,90	3,85	3,90	3,90	10.586	3,89	44.401	50
17/10/2017	3,93	3,84	3,89	3,89	24.676	3,90	102.892	92
16/10/2017	3,90	3,85	3,88	3,90	18.585	3,87	77.768	66
13/10/2017	3,88	3,82	3,88	3,87	13.897	3,84	57.729	53
12/10/2017	3,84	3,80	3,80	3,84	8.902	3,84	36.760	43
11/10/2017	3,85	3,80	3,84	3,84	11.330	3,84	46.743	46
10/10/2017	3,84	3,81	3,84	3,84	8.090	3,84	33.395	35
09/10/2017	3,89	3,79	3,89	3,84	13.215	3,82	54.481	57
06/10/2017	3,86	3,76	3,85	3,82	18.717	3,82	76.617	75
05/10/2017	3,85	3,80	3,82	3,82	11.329	3,81	46.553	55
04/10/2017	3,82	3,75	3,82	3,81	14.745	3,80	60.195	87
03/10/2017	3,80	3,76	3,80	3,80	14.729	3,80	60.130	79
02/10/2017	3,80	3,71	3,78	3,80	20.966	3,78	85.108	112
29/09/2017	3,80	3,75	3,80	3,78	20.193	3,74	82.063	77
28/09/2017	3,87	3,73	3,74	3,74	130.018	3,71	533.291	230
27/09/2017	3,71	3,66	3,67	3,71	23.064	3,69	91.625	98
26/09/2017	3,69	3,60	3,62	3,69	70.205	3,67	275.430	162
25/09/2017	3,73	3,64	3,66	3,67	122.673	3,71	485.897	265
22/09/2017	3,71	3,62	3,66	3,71	86.101	3,67	339.292	312
21/09/2017	3,70	3,56	3,58	3,67	101.041	3,62	394.106	233
20/09/2017	3,70	3,52	3,65	3,62	95.190	3,69	368.953	372
19/09/2017	3,69	3,60	3,65	3,69	87.831	3,71	345.124	310
18/09/2017	3,75	3,62	3,72	3,71	41.948	3,71	166.733	164
15/09/2017	3,73	3,55	3,65	3,71	543.089	3,69	2.164.759	300
14/09/2017	3,77	3,65	3,77	3,69	32.597	3,77	130.133	113
13/09/2017	3,80	3,75	3,76	3,77	18.092	3,79	73.396	80
12/09/2017	3,80	3,73	3,75	3,79	18.847	3,79	76.695	86
11/09/2017	3,81	3,75	3,80	3,79	28.599	3,80	116.925	101
08/09/2017	3,85	3,72	3,85	3,80	43.026	3,81	175.172	226
07/09/2017	3,91	3,80	3,80	3,81	98.027	3,80	408.994	205
06/09/2017	3,80	3,65	3,65	3,80	104.381	3,69	420.544	263
05/09/2017	3,69	3,65	3,69	3,69	18.530	3,69	73.429	74
04/09/2017	3,70	3,67	3,67	3,69	23.181	3,71	92.152	54
01/09/2017	3,72	3,65	3,65	3,71	23.273	3,71	92.865	103
31/08/2017	3,71	3,68	3,70	3,71	8.288	3,71	33.047	43
30/08/2017	3,71	3,67	3,68	3,71	12.585	3,71	50.220	52
29/08/2017	3,72	3,67	3,68	3,71	25.871	3,72	102.718	63
28/08/2017	3,72	3,69	3,71	3,72	4.371	3,72	17.472	28
25/08/2017	3,73	3,67	3,71	3,72	4.190	3,71	16.668	29
24/08/2017	3,71	3,68	3,69	3,71	3.943	3,72	15.747	22
23/08/2017	3,80	3,70	3,71	3,72	17.353	3,72	70.306	77
22/08/2017	3,75	3,70	3,71	3,72	5.738	3,71	22.933	44
21/08/2017	3,76	3,67	3,76	3,71	13.795	3,71	54.950	54
18/08/2017	3,71	3,68	3,68	3,71	8.667	3,71	34.584	25
17/08/2017	3,72	3,70	3,72	3,71	11.101	3,72	44.319	55
16/08/2017	3,73	3,70	3,71	3,72	3.709	3,68	14.838	39
14/08/2017	3,69	3,64	3,64	3,68	3.900	3,68	15.460	26
11/08/2017	3,71	3,59	3,71	3,68	14.919	3,68	58.651	67
10/08/2017	3,70	3,66	3,67	3,68	3.028	3,68	12.005	27
09/08/2017	3,68	3,65	3,65	3,68	9.417	3,68	37.230	36
08/08/2017	3,70	3,65	3,68	3,68	14.670	3,68	57.975	43
07/08/2017	3,71	3,64	3,64	3,68	9.740	3,68	38.585	37
04/08/2017	3,70	3,65	3,65	3,68	8.962	3,67	35.519	53
03/08/2017	3,67	3,62	3,67	3,67	30.629	3,67	120.154	88
02/08/2017	3,67	3,59	3,63	3,67	22.749	3,66	89.337	77
01/08/2017	3,70	3,60	3,66	3,66	25.500	3,62	101.018	49
31/07/2017	3,67	3,49	3,67	3,62	56.861	3,65	217.720	103
28/07/2017	3,67	3,60	3,60	3,65	14.667	3,60	57.478	77
27/07/2017	3,67	3,58	3,64	3,60	38.158	3,62	148.853	114
26/07/2017	3,68	3,56	3,68	3,62	46.391	3,67	180.477	163
25/07/2017	3,71	3,61	3,68	3,67	42.734	3,67	168.834	176
24/07/2017	3,71	3,62	3,69	3,67	31.251	3,67	123.293	127
21/07/2017	3,76	3,66	3,71	3,67	27.423	3,71	109.008	106
20/07/2017	3,73	3,67	3,70	3,71	28.043	3,67	111.754	119
19/07/2017	3,71	3,61	3,70	3,67	60.462	3,68	238.377	210
18/07/2017	3,85	3,68	3,82	3,68	37.473	3,82	151.608	177
17/07/2017	3,91	3,82	3,83	3,82	61.968	3,83	257.652	220
14/07/2017	3,83	3,67	3,69	3,83	112.568	3,67	455.202	258
13/07/2017	3,69	3,62	3,69	3,67	33.485	3,66	132.081	157
12/07/2017	3,73	3,65	3,72	3,66	32.982	3,68	130.789	151
11/07/2017	3,80	3,68	3,79	3,68	29.666	3,76	119.473	135
10/07/2017	3,79	3,64	3,64	3,76	43.050	3,64	172.315	215
07/07/2017	3,71	3,62	3,70	3,64	27.505	3,71	108.582	146
06/07/2017	3,73	3,67	3,71	3,71	32.371	3,71	129.010	169
05/07/2017	3,76	3,62	3,70	3,71	47.464	3,67	189.601	186
04/07/2017	3,82	3,67	3,82	3,67	44.009	3,79	176.712	239
03/07/2017	3,84	3,71	3,72	3,79	64.007	3,70	260.643	250
30/06/2017	3,71	3,57	3,61	3,70	44.662	3,61	176.512	232
29/06/2017	3,64	3,57	3,63	3,61	36.977	3,56	143.828	154
28/06/2017	3,66	3,46	3,46	3,56	95.409	3,46	369.840	354
27/06/2017	3,49	3,29	3,30	3,46	98.765	3,33	359.243	350
26/06/2017	3,38	3,32	3,32	3,33	28.843	3,34	103.871	125
23/06/2017	3,38	3,30	3,34	3,34	38.604	3,31	139.314	147
22/06/2017	3,42	3,18	3,20	3,31	106.333	3,20	381.963	365
21/06/2017	3,25	3,17	3,25	3,20	41.795	3,25	144.332	139
20/06/2017	3,28	3,21	3,21	3,25	33.868	3,24	118.498	123
19/06/2017	3,27	3,10	3,14	3,24	137.472	3,14	473.797	424
16/06/2017	3,17	3,06	3,15	3,14	410.361	3,10	1.382.342	917
15/06/2017	3,17	3,09	3,16	3,10	95.552	3,20	321.178	447
14/06/2017	3,25	3,17	3,25	3,20	68.736	3,25	237.459	366
13/06/2017	3,29	3,17	3,27	3,25	111.384	3,27	388.067	404
12/06/2017	3,30	3,12	3,13	3,27	185.631	3,17	647.235	478
09/06/2017	3,19	3,01	3,03	3,17	103.612	3,01	346.681	402
08/06/2017	3,01	2,93	2,93	3,01	262.295	2,93	837.548	599
07/06/2017	2,95	2,88	2,92	2,93	198.964	2,93	622.832	475
06/06/2017	3,02	2,91	3,02	2,93	107.214	2,95	343.214	286
02/06/2017	3,00	2,95	2,96	2,95	58.519	2,97	187.167	201
01/06/2017	3,03	2,96	2,98	2,97	51.990	2,98	167.253	247
31/05/2017	3,07	2,98	3,00	2,98	162.650	2,97	533.080	306
30/05/2017	3,02	2,93	2,93	2,97	54.788	2,97	175.905	267
29/05/2017	2,99	2,90	2,99	2,97	104.252	3,05	329.525	463
26/05/2017	3,08	3,01	3,04	3,05	29.558	3,08	96.720	201
25/05/2017	3,12	3,00	3,11	3,08	39.602	3,11	129.897	203
24/05/2017	3,17	3,08	3,17	3,11	39.372	3,15	132.568	151
23/05/2017	3,16	3,07	3,07	3,15	63.303	3,15	214.079	149
22/05/2017	3,15	3,11	3,11	3,15	27.902	3,12	94.440	78
19/05/2017	3,18	3,11	3,15	3,12	33.372	3,13	112.592	114
18/05/2017	3,15	3,07	3,10	3,13	27.533	3,13	92.343	111
17/05/2017	3,20	3,13	3,13	3,13	74.478	3,16	253.319	225
16/05/2017	3,17	3,07	3,07	3,16	37.595	3,09	127.087	188
15/05/2017	3,16	3,08	3,08	3,09	20.190	3,08	67.688	124
12/05/2017	3,13	3,07	3,08	3,08	37.560	3,10	125.283	182
11/05/2017	3,18	3,09	3,16	3,10	33.202	3,16	111.950	258
10/05/2017	3,20	3,11	3,11	3,16	30.635	3,15	103.856	194
09/05/2017	3,15	3,03	3,03	3,15	61.389	3,03	206.024	265
08/05/2017	3,09	2,92	2,92	3,03	43.422	2,95	140.938	189
05/05/2017	2,95	2,85	2,92	2,95	37.042	2,94	115.194	166
04/05/2017	3,00	2,92	3,00	2,94	16.042	2,99	50.986	155
03/05/2017	2,99	2,91	2,95	2,99	25.248	2,96	80.184	141
02/05/2017	2,99	2,87	2,88	2,96	53.411	2,88	169.635	232
28/04/2017	2,91	2,88	2,90	2,88	13.827	2,89	43.073	62
27/04/2017	2,93	2,88	2,92	2,89	19.346	2,92	60.616	85
26/04/2017	2,92	2,86	2,92	2,92	11.282	2,90	35.203	67
25/04/2017	2,92	2,84	2,90	2,90	8.266	2,86	25.711	53
24/04/2017	2,90	2,84	2,89	2,86	12.068	2,84	37.399	57
21/04/2017	2,87	2,81	2,87	2,84	9.288	2,81	28.279	73
20/04/2017	2,87	2,80	2,87	2,81	8.393	2,88	25.620	72
19/04/2017	2,93	2,86	2,93	2,88	6.232	2,89	19.354	49
18/04/2017	2,94	2,89	2,91	2,89	6.660	2,94	20.879	44
13/04/2017	2,94	2,86	2,92	2,94	34.097	2,87	106.801	142
12/04/2017	2,92	2,84	2,92	2,87	33.932	2,89	105.039	106
11/04/2017	2,92	2,70	2,75	2,89	50.690	2,73	154.083	218
10/04/2017	2,74	2,69	2,70	2,73	15.820	2,69	46.415	100
07/04/2017	2,74	2,68	2,71	2,69	23.528	2,70	68.757	129
06/04/2017	2,71	2,68	2,70	2,70	12.533	2,66	36.452	53
05/04/2017	2,70	2,66	2,68	2,66	28.986	2,67	83.732	83
04/04/2017	2,68	2,65	2,68	2,67	15.348	2,67	44.205	60
03/04/2017	2,69	2,65	2,69	2,67	14.635	2,66	42.047	78
31/03/2017	2,69	2,65	2,68	2,66	15.193	2,66	43.724	88
30/03/2017	2,73	2,66	2,70	2,66	21.807	2,65	63.460	159
29/03/2017	2,73	2,64	2,68	2,65	31.578	2,67	91.334	120
28/03/2017	2,67	2,59	2,60	2,67	38.293	2,60	109.218	226
27/03/2017	2,62	2,57	2,58	2,60	23.134	2,54	64.969	80
24/03/2017	2,59	2,54	2,56	2,54	7.385	2,53	20.323	54
23/03/2017	2,61	2,53	2,55	2,53	12.650	2,57	35.605	55
22/03/2017	2,60	2,51	2,53	2,57	17.490	2,53	49.146	73
21/03/2017	2,54	2,50	2,52	2,53	11.360	2,52	31.461	105
20/03/2017	2,53	2,47	2,48	2,52	14.639	2,48	40.283	114
17/03/2017	2,53	2,48	2,50	2,48	68.404	2,50	187.436	182
16/03/2017	2,58	2,49	2,52	2,50	63.844	2,53	176.304	186
15/03/2017	2,57	2,52	2,52	2,53	10.718	2,56	29.896	63
14/03/2017	2,60	2,54	2,59	2,56	23.599	2,59	66.399	116
13/03/2017	2,61	2,55	2,57	2,59	17.699	2,59	50.133	101
10/03/2017	2,63	2,59	2,62	2,59	43.228	2,64	123.629	128
09/03/2017	2,70	2,62	2,68	2,64	28.162	2,65	82.524	130
08/03/2017	2,68	2,53	2,60	2,65	60.524	2,54	174.371	211
07/03/2017	2,57	2,52	2,57	2,54	4.994	2,54	13.931	55
06/03/2017	2,55	2,52	2,52	2,54	8.880	2,54	24.676	64
03/03/2017	2,55	2,52	2,53	2,54	7.738	2,53	21.514	52
02/03/2017	2,55	2,51	2,53	2,53	31.592	2,53	87.277	145
01/03/2017	2,55	2,52	2,53	2,53	79.137	2,53	219.964	245
28/02/2017	2,55	2,52	2,54	2,53	33.835	2,55	94.213	106
24/02/2017	2,58	2,54	2,54	2,55	31.835	2,55	89.168	87
23/02/2017	2,64	2,54	2,64	2,55	70.300	2,61	197.194	143
22/02/2017	2,63	2,59	2,62	2,61	11.207	2,61	32.000	61
21/02/2017	2,67	2,61	2,61	2,61	28.345	2,61	81.518	92
20/02/2017	2,66	2,59	2,59	2,61	30.604	2,61	87.659	160
17/02/2017	2,62	2,56	2,60	2,61	51.477	2,61	147.140	123
16/02/2017	2,62	2,58	2,61	2,61	53.456	2,61	152.407	82
15/02/2017	2,61	2,52	2,57	2,61	18.330	2,61	51.755	113
14/02/2017	2,62	2,52	2,54	2,61	49.603	2,55	140.176	201
13/02/2017	2,61	2,52	2,54	2,55	22.886	2,55	64.733	109
10/02/2017	2,60	2,54	2,55	2,55	28.726	2,54	80.713	130
09/02/2017	2,55	2,50	2,52	2,54	16.809	2,55	46.426	184
08/02/2017	2,55	2,50	2,53	2,55	23.765	2,56	65.968	173
07/02/2017	2,58	2,52	2,55	2,56	24.021	2,57	67.303	137
06/02/2017	2,57	2,53	2,53	2,57	17.818	2,57	49.972	110
03/02/2017	2,60	2,55	2,56	2,57	10.400	2,56	29.336	40
02/02/2017	2,59	2,51	2,52	2,56	27.959	2,53	78.184	154
01/02/2017	2,55	2,51	2,53	2,53	16.510	2,53	45.799	124
31/01/2017	2,55	2,48	2,55	2,53	179.480	2,53	498.519	87
30/01/2017	2,58	2,51	2,58	2,53	40.351	2,58	112.307	142
27/01/2017	2,66	2,58	2,64	2,58	68.719	2,71	196.145	174
26/01/2017	2,73	2,66	2,72	2,71	21.680	2,72	63.926	97
25/01/2017	2,74	2,67	2,68	2,72	30.579	2,68	90.909	168
24/01/2017	2,70	2,64	2,67	2,68	34.039	2,64	99.998	81
23/01/2017	2,68	2,61	2,62	2,64	80.992	2,64	234.797	54
20/01/2017	2,64	2,59	2,61	2,64	19.908	2,64	57.316	83
19/01/2017	2,66	2,62	2,64	2,64	12.210	2,64	35.349	49
18/01/2017	2,66	2,62	2,62	2,64	11.273	2,64	32.591	91
17/01/2017	2,68	2,62	2,67	2,64	23.757	2,64	68.859	42
16/01/2017	2,64	2,58	2,59	2,64	11.400	2,65	32.880	70
13/01/2017	2,66	2,61	2,65	2,65	80.026	2,65	231.199	158
12/01/2017	2,70	2,60	2,64	2,65	32.032	2,63	92.849	94
11/01/2017	2,63	2,61	2,62	2,63	12.360	2,62	35.614	56
10/01/2017	2,64	2,57	2,57	2,62	52.739	2,60	150.953	127
09/01/2017	2,60	2,53	2,55	2,60	28.460	2,60	80.362	166
05/01/2017	2,60	2,56	2,56	2,60	21.768	2,60	61.825	66
04/01/2017	2,62	2,57	2,62	2,60	21.864	2,60	62.136	153
03/01/2017	2,61	2,55	2,59	2,60	24.211	2,59	68.687	159
02/01/2017	2,59	2,55	2,56	2,59	7.023	2,56	19.902	48

Realtime ΓΔ	3,95 0,28% 1.401,58
Τζίρος	97.06 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5969.34	0.3468%
DAX	19322.59	0.9214%
SXXP	508.47	1.18%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.0425
EUR/CHF	0.9324
USD/ZAR	18.2173
Όλες οι Ισοτιμίες

BTC/USD	98408.5
Χρυσός	2716.15

Αγορές

Premium Services

Χρηματιστήριο \

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε.

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε.

Αγορές

Real Time

Χρηματιστήριο \

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε.

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε.

TV