Modus Investimentos - O Dashboard do Investidor

+10.00%

Lote Padrão

Maiores Altas

-12.50%

Lote Padrão

Maiores Baixas

+58.37%

Mercado Fracionário

Maiores Altas

-21.90%

Mercado Fracionário

Maiores Baixas

+13.01%

Fundo Imobiliário

Maiores Altas

-36.61%

Fundo Imobiliário

Maiores Baixas

-0.50%

Mais Negociadas

Ver Mais

-0.50%

Maiores Volumes

Ver Mais

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 10 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

CPFE3 - CPFL ENERGIA - ON NM

Data	Abert. R$	Fecha. R$	Oscilação %	Mín. R$	Máx. R$	Méd. R$	Compra R$	Venda R$	Negócios	Volume
21/1/2025	33,30	33,06	-0,75%	32,59	33,56	33,14	32,94	33,07	10.071	15.371.600.600
20/1/2025	33,20	33,31	+0,21%	33,00	33,44	33,22	33,28	33,31	4.962	2.937.172.000
17/1/2025	32,64	33,24	+1,84%	32,58	33,53	33,24	33,24	33,30	7.907	5.890.563.800
16/1/2025	32,70	32,64	-0,21%	32,47	32,81	32,63	32,63	32,75	5.748	3.185.328.000
15/1/2025	32,56	32,71	+1,05%	32,31	32,84	32,58	32,67	32,84	5.173	2.868.358.000
14/1/2025	31,96	32,37	+1,09%	31,74	32,42	32,19	32,29	32,42	7.768	4.439.096.300
13/1/2025	31,77	32,02	+1,20%	31,56	32,23	32,02	32,02	32,04	9.398	6.332.151.400
10/1/2025	32,09	31,64	-0,97%	31,51	32,09	31,72	31,59	31,68	6.792	3.920.867.300
9/1/2025	31,82	31,95	+0,82%	31,56	32,06	31,79	31,86	31,96	6.187	3.513.538.100
8/1/2025	31,81	31,69	-0,41%	31,55	31,82	31,71	31,69	31,75	9.746	4.854.317.700
7/1/2025	31,66	31,82	+0,76%	31,28	31,85	31,47	31,69	31,82	8.597	9.098.182.500
6/1/2025	31,49	31,58	+1,87%	31,01	31,70	31,50	31,51	31,68	6.266	4.604.349.600
3/1/2025	31,41	31,00	-1,34%	30,93	31,51	31,07	31,00	31,08	5.627	3.399.169.400
2/1/2025	31,59	31,42	-0,54%	31,05	31,65	31,28	31,41	31,43	9.061	4.661.615.900
30/12/2024	31,55	31,59	+0,13%	31,23	31,71	31,46	31,59	31,61	7.546	7.503.211.400
27/12/2024	31,87	31,55	+0,19%	31,36	31,87	31,52	31,54	31,57	6.501	3.990.206.000
26/12/2024	31,30	31,49	+0,61%	31,19	31,58	31,43	31,37	31,51	5.048	3.153.469.900
23/12/2024	32,51	31,30	-3,72%	31,21	32,51	31,53	31,29	31,36	10.880	6.791.184.700
20/12/2024	31,72	32,51	+1,59%	31,72	32,59	32,39	32,32	32,52	8.068	10.207.137.100
19/12/2024	31,72	32,00	+0,98%	31,64	32,22	32,00	31,93	32,00	8.429	6.188.805.100
18/12/2024	32,00	31,69	-1,49%	31,59	32,23	31,92	31,63	31,72	8.780	5.189.659.400
17/12/2024	31,79	32,17	+1,77%	31,55	32,56	32,19	32,17	32,30	9.173	6.068.256.900
16/12/2024	32,18	31,61	-1,22%	31,55	32,18	31,92	31,56	31,68	8.187	7.529.951.100
13/12/2024	32,01	32,00	-0,40%	31,92	32,20	32,05	32,00	32,07	6.879	3.988.863.700
12/12/2024	32,64	32,13	-1,59%	31,77	32,64	32,03	31,99	32,13	6.245	5.152.738.600
11/12/2024	32,30	32,65	+1,24%	31,95	32,92	32,42	32,65	32,71	6.140	4.115.541.400
10/12/2024	32,06	32,25	+0,97%	31,98	32,28	32,15	32,19	32,25	4.580	3.310.043.100
9/12/2024	32,28	31,94	-0,28%	31,66	32,28	31,82	31,93	31,95	7.637	4.854.352.900
6/12/2024	32,30	32,03	-0,77%	31,92	32,37	32,07	32,02	32,13	7.199	4.465.754.600
5/12/2024	32,23	32,28	+0,59%	32,13	32,56	32,27	32,17	32,29	5.549	3.678.957.500
4/12/2024	32,40	32,09	-0,86%	32,03	32,40	32,16	32,09	32,10	5.256	2.896.426.700
3/12/2024	32,22	32,37	+0,47%	32,10	32,63	32,37	32,35	32,37	9.467	7.981.130.400
2/12/2024	32,59	32,22	-1,23%	32,02	32,85	32,35	32,22	32,23	8.303	5.837.825.700
29/11/2024	33,10	32,62	-1,95%	32,49	33,25	32,72	32,61	32,84	11.778	8.763.979.600
28/11/2024	32,90	33,27	+1,12%	32,59	33,45	33,08	33,25	33,27	15.518	11.292.896.100
27/11/2024	33,88	32,90	-2,37%	32,56	33,88	32,99	32,90	32,91	12.855	9.405.871.800
26/11/2024	33,15	33,70	+1,66%	33,05	33,70	33,53	33,69	33,71	5.651	3.717.569.900
25/11/2024	33,10	33,15	+0,52%	32,95	33,24	33,11	33,14	33,15	6.810	10.076.752.900
22/11/2024	32,48	32,98	+1,57%	32,48	33,10	32,79	32,98	32,99	8.206	8.760.614.000
21/11/2024	32,30	32,47	-0,09%	32,21	32,50	32,34	32,40	32,48	8.956	6.347.585.600
19/11/2024	32,45	32,50	+0,74%	32,17	32,57	32,40	32,40	32,50	6.110	3.157.759.900
18/11/2024	32,45	32,26	-0,31%	32,11	32,46	32,23	32,26	32,28	10.715	5.216.564.800
14/11/2024	32,44	32,36	-0,22%	32,18	32,60	32,37	32,35	32,41	6.810	5.059.166.400
13/11/2024	32,51	32,43	-0,25%	32,20	32,78	32,46	32,43	32,44	8.956	4.515.558.200
12/11/2024	32,53	32,51	+0,62%	32,15	32,53	32,38	32,30	32,52	7.355	5.203.814.700
11/11/2024	32,42	32,31	-0,19%	32,17	32,52	32,36	32,27	32,35	4.714	2.657.676.200
8/11/2024	32,40	32,37	+0,06%	32,02	32,55	32,31	32,32	32,37	6.260	4.407.558.500
7/11/2024	32,51	32,35	-0,64%	32,26	33,00	32,55	32,35	32,50	4.749	3.431.434.900
6/11/2024	32,52	32,56	-0,94%	32,32	32,76	32,58	32,56	32,62	5.568	3.759.838.300
5/11/2024	32,69	32,87	-0,09%	32,62	32,98	32,78	32,87	32,89	3.446	2.243.430.300
4/11/2024	32,69	32,90	+1,48%	32,61	33,08	32,86	32,86	32,90	6.130	3.786.459.200
1/11/2024	32,75	32,42	-1,07%	32,42	32,88	32,61	32,42	32,52	5.922	3.393.099.700
31/10/2024	32,65	32,77	+0,09%	32,65	33,14	32,82	32,76	32,77	5.446	5.068.468.900
30/10/2024	32,57	32,74	+0,58%	32,50	32,90	32,75	32,73	32,81	5.083	3.774.021.600
29/10/2024	33,07	32,55	-1,15%	32,50	33,07	32,66	32,54	32,55	4.427	4.033.499.000
28/10/2024	32,98	32,93	+0,67%	32,84	33,09	32,98	32,92	32,93	3.885	2.784.350.800
25/10/2024	33,10	32,71	-1,00%	32,65	33,10	32,74	32,70	32,79	4.631	7.920.975.600
24/10/2024	32,92	33,04	+0,70%	32,62	33,04	32,84	32,94	33,05	5.059	3.084.776.700
23/10/2024	32,61	32,81	+0,24%	32,55	32,90	32,78	32,80	32,84	4.136	5.716.455.900
22/10/2024	32,60	32,73	+0,09%	32,40	32,86	32,61	32,73	32,86	4.787	14.208.171.300
21/10/2024	32,59	32,70	+0,31%	32,44	32,84	32,69	32,69	32,84	3.653	2.655.425.700
18/10/2024	32,85	32,60	-0,34%	32,55	32,89	32,62	32,60	32,63	4.053	4.874.858.500
17/10/2024	32,92	32,71	-0,49%	32,47	32,95	32,65	32,71	32,72	5.108	3.235.724.000
16/10/2024	32,92	32,87	+0,31%	32,60	32,92	32,77	32,80	32,89	11.631	8.772.056.200
15/10/2024	32,83	32,77	+0,31%	32,55	32,94	32,73	32,67	32,77	6.541	5.571.096.800
14/10/2024	32,54	32,67	+0,46%	32,43	32,85	32,65	32,66	32,67	5.220	3.429.019.100
11/10/2024	32,66	32,52	-0,40%	32,40	32,82	32,54	32,51	32,59	6.852	5.444.324.200
10/10/2024	32,88	32,65	-0,70%	32,50	32,96	32,75	32,65	32,75	6.997	4.985.909.600
9/10/2024	33,91	32,88	-3,41%	32,88	34,09	33,72	32,88	32,90	13.276	17.914.192.500
8/10/2024	34,00	34,04	+0,12%	33,93	34,26	34,14	34,03	34,20	9.787	14.697.221.700
7/10/2024	34,13	34,00	-0,03%	33,94	34,28	34,04	33,99	34,04	4.187	3.897.069.900
4/10/2024	33,52	34,01	+0,59%	33,52	34,01	33,86	33,88	34,01	9.050	11.722.214.200
3/10/2024	33,77	33,81	-0,41%	33,44	33,94	33,72	33,80	33,82	10.427	14.580.515.500
2/10/2024	34,01	33,95	+0,27%	33,95	34,45	34,13	33,95	33,98	5.721	4.669.536.800
1/10/2024	33,93	33,86	-0,21%	33,62	34,20	33,86	33,85	33,93	8.861	11.498.192.000
30/9/2024	33,82	33,93	+1,53%	33,64	34,17	33,97	33,93	33,94	6.216	7.714.015.000
26/9/2024	33,41	33,42	+0,63%	33,16	33,59	33,35	33,42	33,57	7.276	8.243.753.000
25/9/2024	33,24	33,21	-0,09%	33,04	33,43	33,23	33,20	33,33	8.686	12.931.997.300
24/9/2024	33,50	33,24	-0,30%	32,86	33,53	33,15	33,20	33,24	6.546	5.505.813.100
23/9/2024	33,50	33,34	-0,12%	33,01	33,54	33,24	33,27	33,36	4.306	3.309.498.100
20/9/2024	33,47	33,38	-0,27%	33,15	33,57	33,36	33,35	33,38	5.521	6.351.651.700
19/9/2024	33,78	33,47	-0,83%	33,42	33,86	33,57	33,46	33,61	4.458	3.835.135.900
18/9/2024	34,01	33,75	-0,79%	33,75	34,25	33,96	33,75	33,89	3.417	2.069.333.800
17/9/2024	34,25	34,02	-0,70%	33,76	34,25	33,91	33,83	34,03	7.633	5.607.570.000
16/9/2024	34,04	34,26	+0,76%	33,94	34,31	34,03	34,14	34,27	6.234	8.344.395.100
13/9/2024	33,81	34,00	+0,56%	33,81	34,43	34,15	34,00	34,06	6.573	5.810.016.800
12/9/2024	33,94	33,81	-0,76%	33,81	34,26	33,94	33,81	33,87	4.181	2.643.738.800
11/9/2024	34,61	34,07	-0,53%	33,92	34,61	34,10	34,07	34,19	5.750	4.235.482.500
10/9/2024	34,47	34,25	-0,64%	34,19	34,59	34,36	34,25	34,36	3.866	3.234.375.500
9/9/2024	34,72	34,47	-0,52%	34,45	34,85	34,55	34,45	34,53	5.119	3.585.299.200
6/9/2024	34,75	34,65	-0,26%	34,60	34,91	34,73	34,64	34,65	6.101	7.354.958.600
5/9/2024	34,37	34,74	+1,08%	34,35	35,14	34,67	34,66	34,75	8.224	6.116.378.800
4/9/2024	33,75	34,37	+2,47%	33,71	34,59	34,13	34,37	34,43	7.015	5.300.961.700
3/9/2024	33,25	33,54	+0,96%	33,16	33,76	33,56	33,54	33,56	6.600	8.271.249.000
2/9/2024	33,53	33,22	-2,55%	33,19	33,71	33,40	33,22	33,33	7.971	5.190.139.200
30/8/2024	32,87	34,09	+3,74%	32,60	34,09	33,67	34,01	34,09	8.781	15.029.262.200
29/8/2024	33,10	32,86	-0,54%	32,56	33,14	32,79	32,73	32,86	5.922	3.839.964.300
28/8/2024	32,90	33,04	+0,40%	32,55	33,15	32,89	33,03	33,04	6.630	4.816.588.800
27/8/2024	33,90	32,91	-2,72%	32,91	33,94	33,19	32,91	33,17	5.591	5.011.791.800
26/8/2024	33,78	33,83	+0,18%	33,59	33,97	33,76	33,72	33,84	9.160	4.837.172.800
23/8/2024	33,78	33,77	+0,33%	33,62	34,17	33,90	33,77	33,83	6.680	4.616.172.700
22/8/2024	33,70	33,66	+0,18%	33,47	33,90	33,68	33,56	33,66	7.699	5.588.120.400
21/8/2024	33,25	33,60	+1,05%	33,25	33,72	33,54	33,60	33,69	5.862	3.791.040.300
20/8/2024	33,27	33,25	+0,15%	33,20	33,62	33,34	33,25	33,26	6.274	3.744.766.900
19/8/2024	33,55	33,20	-0,66%	33,02	33,66	33,27	33,20	33,36	13.935	9.310.432.500
16/8/2024	33,66	33,42	+0,27%	33,20	33,72	33,49	33,37	33,42	6.614	4.374.960.100
15/8/2024	33,90	33,33	-1,30%	33,26	33,92	33,47	33,33	33,41	5.142	3.564.024.500
14/8/2024	33,31	33,77	+0,96%	33,21	33,92	33,72	33,75	33,80	8.792	5.395.334.300
13/8/2024	33,13	33,45	+1,21%	33,13	33,60	33,37	33,43	33,45	7.888	5.712.341.500
12/8/2024	33,45	33,05	-0,15%	33,02	33,45	33,15	33,04	33,22	4.901	3.068.619.100
9/8/2024	32,85	33,10	+0,58%	32,52	33,40	33,10	33,10	33,28	7.115	4.490.414.100
8/8/2024	32,87	32,91	+0,03%	32,83	33,29	32,94	32,91	32,98	4.435	3.303.004.900
7/8/2024	32,87	32,90	+0,18%	32,70	33,20	32,94	32,84	32,90	6.144	4.709.882.000
6/8/2024	32,42	32,84	+1,73%	32,35	33,16	32,84	32,84	32,86	6.417	4.568.095.700
5/8/2024	33,02	32,28	-2,71%	32,28	33,02	32,54	32,28	32,29	8.119	5.672.400.300
2/8/2024	32,96	33,18	+1,00%	32,88	33,26	33,14	33,17	33,18	5.773	4.693.590.300
1/8/2024	32,47	32,85	+1,14%	32,43	32,94	32,66	32,80	32,85	9.620	9.640.706.400
31/7/2024	32,79	32,48	-0,64%	32,42	32,83	32,55	32,48	32,57	6.274	4.049.910.300
30/7/2024	32,97	32,69	-0,58%	32,69	32,97	32,77	32,69	32,79	5.114	3.485.936.200
29/7/2024	32,88	32,88	+0,24%	32,65	33,01	32,87	32,86	32,99	4.004	3.203.909.400
26/7/2024	32,40	32,80	+1,52%	32,31	32,82	32,69	32,75	32,80	4.777	3.197.670.600
25/7/2024	32,99	32,31	-2,03%	32,31	33,07	32,53	32,31	32,42	7.881	4.614.455.800
24/7/2024	32,70	32,98	+0,55%	32,50	33,27	33,04	32,97	33,02	8.628	6.100.473.800
23/7/2024	33,06	32,80	-1,35%	32,64	33,12	32,84	32,80	32,86	8.388	7.493.964.000
22/7/2024	33,01	33,25	+1,13%	32,74	33,25	33,07	33,17	33,26	6.575	3.637.280.900
19/7/2024	33,39	32,88	-1,32%	32,66	33,47	32,87	32,86	32,88	7.403	5.545.754.400
18/7/2024	33,72	33,32	-1,13%	33,20	33,79	33,38	33,30	33,34	4.623	3.148.324.800
17/7/2024	33,68	33,70	+0,72%	33,44	33,85	33,68	33,69	33,76	5.700	4.184.605.900
16/7/2024	33,24	33,46	+0,81%	33,15	33,64	33,43	33,46	33,49	5.506	5.037.171.000
15/7/2024	33,90	33,19	-1,78%	33,17	33,90	33,37	33,19	32,98	6.352	5.437.526.600
12/7/2024	33,85	33,79	+0,24%	33,59	33,93	33,80	33,78	33,81	3.525	3.102.516.900
11/7/2024	33,50	33,71	+0,75%	33,36	33,82	33,68	33,70	33,81	4.406	2.747.020.100
10/7/2024	33,41	33,46	+0,27%	33,41	33,84	33,57	33,44	33,52	6.005	4.109.566.400
9/7/2024	33,50	33,37	-0,27%	33,29	33,69	33,45	33,37	33,52	4.756	3.783.175.600
8/7/2024	33,08	33,46	+1,15%	32,92	33,46	33,33	33,37	33,48	7.429	5.451.558.200
5/7/2024	33,55	33,08	-0,78%	32,95	33,68	33,15	33,08	33,17	4.526	3.305.001.500
4/7/2024	33,28	33,34	+0,76%	33,17	33,60	33,37	33,34	33,39	3.254	2.613.797.900
3/7/2024	32,80	33,09	+1,38%	32,77	33,29	33,10	33,03	33,10	5.165	3.505.456.400
2/7/2024	32,81	32,64	-0,49%	32,50	32,93	32,67	32,63	32,74	5.999	4.039.787.600
1/7/2024	32,89	32,80	+0,21%	32,46	33,26	32,84	32,72	32,81	8.525	5.905.030.100
28/6/2024	33,14	32,73	-1,21%	32,65	33,23	32,78	32,72	32,86	7.108	5.865.096.400
27/6/2024	32,52	33,13	+1,88%	32,45	33,15	32,92	32,98	33,13	6.469	7.195.414.500
26/6/2024	32,53	32,52	-0,34%	32,14	32,64	32,43	32,52	32,56	6.316	4.044.377.300
25/6/2024	32,79	32,63	-0,18%	32,49	32,92	32,62	32,63	32,65	5.290	4.805.889.000
24/6/2024	32,68	32,69	+0,18%	32,48	32,90	32,71	32,69	32,72	6.850	8.370.930.400
21/6/2024	32,52	32,63	+0,37%	32,36	32,69	32,56	32,60	32,63	7.559	8.148.598.700
20/6/2024	32,53	32,51	+0,22%	32,36	32,81	32,55	32,49	32,52	5.519	3.411.336.100
19/6/2024	32,24	32,44	+0,43%	32,04	32,44	32,27	32,39	32,44	1.872	1.293.933.200
18/6/2024	32,35	32,30	-0,15%	32,10	32,46	32,26	32,12	32,31	3.623	2.287.633.800
17/6/2024	32,70	32,35	-1,16%	32,25	32,70	32,39	32,34	32,35	3.366	2.024.801.100
14/6/2024	32,50	32,73	+0,58%	32,11	32,84	32,46	32,73	32,81	4.638	5.463.587.400
13/6/2024	32,62	32,54	-0,37%	32,50	32,90	32,66	32,53	32,55	3.513	2.736.620.100
12/6/2024	33,12	32,66	-1,09%	32,45	33,25	32,68	32,63	32,72	7.204	5.611.601.700
11/6/2024	33,02	33,02	+0,52%	32,92	33,28	33,08	33,02	33,06	3.968	2.755.544.400
10/6/2024	33,35	32,85	-1,47%	32,65	33,43	32,87	32,85	32,93	6.160	4.710.842.400
7/6/2024	34,02	33,34	-2,66%	33,27	34,10	33,52	33,31	33,44	7.817	5.613.340.300
6/6/2024	34,24	34,25	+0,06%	34,10	34,57	34,30	34,25	34,23	7.243	4.670.977.300
5/6/2024	34,60	34,23	-1,21%	34,00	34,87	34,31	34,08	34,23	673	7.058.082.700
4/6/2024	34,37	34,65	+0,73%	34,18	34,70	34,50	34,65	34,66	5.951	4.315.375.200
3/6/2024	34,10	34,40	+0,88%	33,66	34,65	34,32	34,40	34,42	9.607	5.831.868.800
31/5/2024	34,00	34,10	+0,29%	33,37	34,10	33,98	33,90	34,10	8.887	24.113.356.400
29/5/2024	34,60	34,00	-1,73%	33,97	34,73	34,08	34,00	34,02	5.535	4.771.910.200
28/5/2024	34,91	34,60	-0,69%	34,47	35,19	34,63	34,60	34,64	5.518	3.860.254.600
27/5/2024	35,05	34,84	-0,49%	34,77	35,18	34,90	34,80	34,84	3.879	2.421.880.900
24/5/2024	34,73	35,01	+0,72%	34,68	35,21	35,05	34,97	35,02	5.103	3.631.820.100
23/5/2024	34,75	34,76	+0,06%	34,46	34,90	34,69	34,76	34,77	7.200	6.857.379.200
22/5/2024	34,57	34,74	-0,46%	34,47	35,02	34,72	34,73	34,75	9.516	8.574.334.500
21/5/2024	34,22	34,90	+2,35%	33,96	34,98	34,72	34,86	34,90	9.607	12.000.052.400
20/5/2024	34,22	34,10	-0,32%	34,01	34,53	34,12	34,03	34,11	5.878	7.371.193.600
17/5/2024	34,02	34,21	+0,32%	33,66	34,35	34,09	34,15	34,25	3.576	3.175.557.100
16/5/2024	34,16	34,10	+0,18%	33,94	34,36	34,09	34,06	34,10	4.287	4.167.476.800
15/5/2024	34,10	34,04	+0,03%	33,72	34,31	33,99	34,01	34,04	7.897	5.778.712.600
14/5/2024	33,30	34,03	+3,00%	33,19	34,16	33,96	34,03	34,13	9.948	9.375.397.000
13/5/2024	32,49	33,04	+1,85%	32,49	33,15	32,98	32,87	33,05	6.828	4.108.988.700
10/5/2024	32,99	32,44	-0,70%	32,24	33,01	32,53	32,42	32,53	8.047	7.934.780.700
9/5/2024	32,81	32,67	-1,66%	32,62	33,10	32,79	32,66	32,79	7.828	4.765.980.900
8/5/2024	32,79	33,22	+0,97%	32,68	33,22	33,12	33,01	33,22	5.236	3.700.181.700
7/5/2024	32,79	32,90	+0,34%	32,36	33,04	32,74	32,90	33,06	9.037	5.470.775.000
6/5/2024	32,76	32,79	-0,88%	32,66	33,10	32,85	32,78	32,80	6.166	4.006.407.500
3/5/2024	32,58	33,08	+2,38%	32,42	33,31	32,99	33,08	33,09	6.162	10.031.428.200
2/5/2024	32,21	32,31	+1,29%	30,89	33,21	32,21	32,22	32,32	4.314	23.605.152.400
30/4/2024	32,29	31,90	-1,45%	31,90	32,49	32,07	31,89	32,00	6.962	8.907.162.200
29/4/2024	32,49	32,37	-7,36%	31,86	32,55	32,26	32,31	32,38	6.207	9.506.233.700
26/4/2024	34,94	34,94	+1,04%	34,75	35,20	34,95	34,88	34,95	6.863	8.730.942.000
25/4/2024	34,85	34,58	-0,92%	34,51	34,96	34,70	34,58	34,63	4.109	4.316.446.400
24/4/2024	34,90	34,90	0,00%	34,80	35,08	34,91	34,90	34,95	6.424	5.394.593.300
23/4/2024	34,96	34,90	-0,23%	34,58	35,14	34,86	34,90	35,00	5.285	4.634.838.500
22/4/2024	35,04	34,98	+0,14%	34,55	35,09	34,88	34,97	34,98	9.186	6.552.817.300
19/4/2024	34,66	34,93	+0,63%	34,62	35,10	34,88	34,92	34,94	545	15.361.832.400
18/4/2024	35,17	34,71	-1,11%	34,57	35,36	34,76	34,71	34,80	1.659	7.453.826.400
17/4/2024	35,00	35,10	+0,60%	34,83	35,19	35,01	35,10	35,11	1.472	6.272.064.300
16/4/2024	34,91	34,89	-0,74%	34,52	35,11	34,85	34,88	34,94	1.181	7.173.426.000
15/4/2024	35,12	35,15	+0,09%	34,79	35,25	35,01	35,15	35,16	2.849	8.198.574.200
12/4/2024	35,29	35,12	-0,48%	35,05	35,32	35,17	35,11	35,21	4.676	3.396.934.700
11/4/2024	35,64	35,29	-1,18%	35,09	35,64	35,31	35,26	35,31	7.287	6.558.916.600
10/4/2024	36,49	35,71	-1,90%	35,55	36,50	35,75	35,71	35,77	8.865	7.481.562.300
9/4/2024	35,65	36,40	+2,51%	35,56	36,40	36,18	36,25	36,40	1.197	8.118.655.800
8/4/2024	34,96	35,51	+1,57%	34,77	35,62	35,46	35,50	35,51	8.515	7.791.452.600
5/4/2024	35,65	34,96	-1,52%	34,72	35,65	34,98	34,93	34,97	8.781	8.558.846.500
4/4/2024	36,00	35,50	-0,87%	35,29	36,00	35,63	35,50	35,55	912	9.625.699.300
3/4/2024	35,03	35,81	+2,34%	34,91	35,85	35,63	35,80	35,84	8.628	8.341.627.200
2/4/2024	34,70	34,99	+1,07%	34,34	35,05	34,77	34,95	35,00	6.476	5.797.258.800
1/4/2024	34,90	34,62	-0,55%	34,21	34,99	34,65	34,61	34,62	8.858	5.252.133.200
28/3/2024	35,15	34,81	-0,88%	34,64	35,24	34,80	34,80	34,91	7.439	9.299.917.300
27/3/2024	35,20	35,12	-0,09%	34,85	35,35	35,15	35,12	35,20	5.460	7.044.905.900
26/3/2024	34,94	35,15	+0,46%	34,77	35,35	35,13	35,14	35,20	8.167	8.894.648.900
25/3/2024	34,85	34,99	+0,92%	34,63	35,40	35,08	34,95	34,99	8.639	9.302.549.600
22/3/2024	35,06	34,67	+0,76%	34,25	35,06	34,53	34,63	34,67	7.943	6.707.754.400
21/3/2024	34,10	34,41	+0,58%	34,10	34,52	34,38	34,32	34,43	6.187	4.950.053.300
20/3/2024	33,97	34,21	+1,36%	33,75	34,32	34,09	34,21	34,28	9.562	8.591.387.400
19/3/2024	33,80	33,75	+0,33%	33,66	34,00	33,78	33,75	33,79	5.376	8.151.479.700
18/3/2024	33,46	33,64	+0,78%	33,31	33,96	33,69	33,63	33,69	6.351	6.349.379.800
15/3/2024	33,63	33,38	-0,74%	33,29	33,76	33,42	33,38	33,47	9.248	18.953.069.200
14/3/2024	33,70	33,63	-0,12%	33,49	33,83	33,61	33,58	33,63	6.496	4.547.756.200
13/3/2024	34,00	33,67	-0,97%	33,44	34,17	33,69	33,60	33,67	6.839	5.393.502.000
12/3/2024	34,74	34,00	-1,62%	34,00	34,74	34,27	33,99	34,00	7.055	5.892.002.300
11/3/2024	34,19	34,56	+1,08%	34,19	34,96	34,69	34,56	34,60	9.882	9.550.921.500
8/3/2024	34,41	34,19	-0,64%	34,00	34,67	34,33	0,00	0,00	6.883	11.982.901.100
7/3/2024	34,40	34,41	+0,03%	34,26	34,57	34,41	34,40	34,41	7.010	8.281.529.300
6/3/2024	34,65	34,40	-0,66%	34,40	35,28	34,77	34,39	34,40	3.365	9.805.318.200
5/3/2024	34,85	34,63	-0,77%	34,60	35,15	34,76	34,63	34,79	8.502	6.338.643.600
4/3/2024	35,39	34,90	-1,41%	34,90	35,50	35,00	34,90	35,13	6.621	5.286.163.700
1/3/2024	35,41	35,40	+0,03%	35,37	35,79	35,51	35,36	35,48	7.057	4.090.315.500
29/2/2024	35,14	35,39	+0,40%	35,09	35,57	35,38	35,36	35,39	6.608	8.172.870.800
28/2/2024	35,15	35,25	-0,06%	34,56	35,53	35,08	35,25	35,35	150	7.535.857.500
27/2/2024	35,51	35,27	-0,28%	35,27	35,88	35,47	35,26	35,36	9.084	11.040.591.800
26/2/2024	36,00	35,37	-1,37%	35,37	36,66	35,81	35,36	35,45	16	9.042.935.900
23/2/2024	35,87	35,86	+0,73%	35,43	36,18	35,86	0,00	0,00	7.548	8.117.412.100
22/2/2024	35,70	35,60	0,00%	35,21	35,86	35,60	35,60	35,61	8.077	6.991.982.500
21/2/2024	36,34	35,60	-1,85%	35,38	36,54	35,87	35,60	35,75	6.270	6.244.789.800
20/2/2024	35,75	36,27	+1,14%	35,51	36,35	36,09	36,25	36,28	7.886	7.674.186.200
19/2/2024	35,86	35,86	0,00%	35,79	36,16	35,92	35,84	35,93	3.457	2.055.170.000
16/2/2024	36,16	35,86	-0,61%	35,86	36,45	36,02	35,85	35,97	4.624	3.466.401.200
15/2/2024	35,88	36,08	+1,46%	35,77	36,31	35,95	35,98	36,09	5.910	12.106.620.400
14/2/2024	35,75	35,56	-0,84%	35,30	35,80	35,50	35,56	35,67	8.009	6.623.295.000
9/2/2024	35,71	35,86	+0,42%	35,31	35,92	35,66	0,00	0,00	5.638	4.519.046.600
8/2/2024	36,46	35,71	-2,08%	35,61	36,50	35,76	35,68	35,73	7.518	6.819.732.100
7/2/2024	36,54	36,47	0,00%	36,41	36,90	36,58	36,47	36,60	7.285	5.687.259.600
6/2/2024	35,92	36,47	+1,56%	35,92	36,72	36,49	36,46	36,60	5.962	4.165.569.800
5/2/2024	35,63	35,91	+0,79%	35,57	36,11	35,85	35,90	36,04	6.891	4.015.441.100
2/2/2024	36,37	35,63	-2,25%	35,02	36,46	35,46	35,63	35,78	6.860	16.452.560.100
1/2/2024	36,47	36,45	+0,52%	35,89	36,60	36,22	36,33	36,45	9.545	6.048.575.900
31/1/2024	35,86	36,26	+1,20%	35,86	36,73	36,36	36,20	36,27	1.040	8.968.451.600
30/1/2024	36,60	35,83	-2,10%	35,54	36,84	35,90	35,83	35,97	9.761	10.183.553.400
29/1/2024	37,13	36,60	-1,35%	36,27	37,25	36,59	36,57	36,61	6.444	9.545.461.900
26/1/2024	36,37	37,10	+2,04%	36,37	37,32	37,01	37,10	37,15	7.164	7.342.122.500
25/1/2024	36,11	36,36	+0,72%	35,96	36,45	36,25	36,35	36,37	4.950	3.359.252.300
24/1/2024	36,05	36,10	+0,14%	35,89	36,34	36,09	36,07	36,10	7.217	5.162.113.000
23/1/2024	36,09	36,05	+0,06%	35,80	36,29	36,01	36,04	36,05	8.429	7.345.776.100
22/1/2024	36,36	36,03	-0,47%	35,81	36,44	36,08	36,00	36,03	5.354	2.877.206.700
19/1/2024	36,48	36,20	-0,55%	35,93	36,56	36,21	36,20	36,26	562	13.567.123.700
18/1/2024	37,33	36,40	-2,18%	36,31	37,56	36,55	36,40	36,49	9.636	7.470.827.700
17/1/2024	37,17	37,21	+0,08%	37,08	37,57	37,35	37,21	37,24	297	9.336.006.000
16/1/2024	37,56	37,18	-1,12%	37,18	37,63	37,37	37,18	37,38	1.875	10.159.964.400
15/1/2024	37,54	37,60	+0,27%	37,24	37,75	37,47	37,60	37,69	3.970	2.801.582.800
12/1/2024	38,27	37,50	-1,63%	37,50	38,27	37,67	37,50	37,73	5.046	4.484.305.600
11/1/2024	38,61	38,12	-1,09%	37,97	38,61	38,11	37,99	38,12	6.496	7.375.544.300
10/1/2024	38,51	38,54	+0,10%	38,40	39,00	38,63	38,52	38,54	5.208	5.778.421.800
9/1/2024	37,90	38,50	+1,32%	37,89	38,63	38,32	38,49	38,54	6.059	5.628.769.700
8/1/2024	38,33	38,00	-0,68%	37,80	38,37	38,09	38,00	38,07	7.261	7.560.719.200
5/1/2024	38,24	38,26	+0,05%	37,87	38,35	38,15	38,26	38,28	4.001	2.766.056.700
4/1/2024	38,43	38,24	-0,60%	38,08	38,45	38,27	38,24	38,27	4.054	2.923.693.200
3/1/2024	38,41	38,47	+0,16%	38,28	38,91	38,60	38,46	38,47	4.642	4.457.485.600
2/1/2024	38,51	38,41	-0,26%	37,97	38,79	38,45	38,36	38,41	6.339	4.605.548.100
28/12/2023	38,36	38,51	+0,44%	38,14	38,51	38,31	38,41	38,51	4.718	4.259.876.600
27/12/2023	38,61	38,34	-0,70%	38,21	38,62	38,34	38,30	38,37	4.866	4.973.671.100
26/12/2023	38,96	38,61	-0,34%	38,34	38,96	38,62	38,60	38,62	4.202	3.751.165.400
22/12/2023	38,66	38,74	+0,21%	38,38	38,88	38,63	38,54	38,74	5.615	3.498.443.600
21/12/2023	38,41	38,66	+1,05%	38,21	38,66	38,49	38,60	38,66	4.093	2.862.848.400
20/12/2023	38,77	38,26	-1,09%	38,26	38,86	38,46	38,24	38,33	6.035	4.693.380.200
19/12/2023	38,16	38,68	+1,39%	38,07	38,71	38,46	38,67	38,71	5.974	5.615.751.500
18/12/2023	38,05	38,15	+0,98%	37,55	38,23	37,94	38,14	38,15	6.404	8.154.183.800
15/12/2023	37,81	37,78	+0,13%	37,00	38,19	37,81	37,74	37,78	9.637	14.929.919.200
14/12/2023	37,74	37,73	+0,37%	37,27	38,25	37,67	37,61	37,73	1.658	8.492.924.700
13/12/2023	37,08	37,59	+1,38%	36,85	37,67	37,31	37,55	37,59	1.176	9.094.121.500
12/12/2023	36,89	37,08	+0,54%	36,70	37,12	36,95	36,94	37,10	3.500	3.545.692.500
11/12/2023	36,87	36,88	-0,46%	36,66	37,20	36,94	36,86	36,90	5.104	3.786.868.000
8/12/2023	37,00	37,05	+0,14%	36,71	37,16	36,93	37,04	37,08	5.416	3.942.794.200
7/12/2023	37,50	37,00	-1,18%	36,83	37,61	37,06	36,93	37,02	3.995	3.968.636.600
6/12/2023	37,80	37,44	-0,43%	37,01	37,82	37,33	37,39	37,47	8.147	6.268.862.500
5/12/2023	37,40	37,60	+0,70%	37,09	37,63	37,44	37,41	37,60	5.448	3.775.053.400
4/12/2023	37,20	37,34	+0,59%	37,00	37,63	37,29	37,29	37,35	4.582	2.501.182.100
1/12/2023	37,12	37,12	+0,19%	36,66	37,50	37,26	37,11	37,14	639	11.821.633.100
30/11/2023	36,29	37,05	+2,18%	36,06	37,26	36,89	36,77	37,05	6.711	9.650.253.500
29/11/2023	36,95	36,26	-1,25%	36,18	37,03	36,58	36,25	36,30	6.102	5.341.897.600
28/11/2023	37,06	36,72	-0,70%	36,72	37,39	36,97	36,72	36,94	4.823	3.552.629.200
27/11/2023	36,55	36,98	+1,57%	36,20	37,20	36,69	36,97	37,10	6.571	8.143.940.100
24/11/2023	36,69	36,41	-0,74%	35,97	36,69	36,25	36,40	36,41	3.866	2.943.538.200
23/11/2023	36,25	36,68	+0,66%	36,25	36,80	36,59	36,58	36,68	4.609	5.336.127.100
22/11/2023	36,50	36,44	+0,22%	36,10	37,28	36,67	36,40	36,45	8.297	6.986.530.200
21/11/2023	36,43	36,36	-0,22%	36,00	36,49	36,24	36,33	36,36	4.601	3.065.251.300
20/11/2023	36,85	36,44	-0,11%	36,10	36,85	36,45	36,43	36,53	3.438	2.072.054.400
17/11/2023	36,81	36,48	-0,52%	36,46	37,10	36,67	36,47	36,49	5.487	4.342.159.600
16/11/2023	35,81	36,67	+2,43%	35,81	36,90	36,63	36,62	36,67	107	6.440.945.900
14/11/2023	35,60	35,80	+1,13%	35,26	36,41	36,07	35,80	35,82	3.485	8.496.543.200
13/11/2023	35,55	35,40	-0,73%	35,13	35,64	35,43	35,39	35,47	5.773	4.468.488.200
10/11/2023	35,33	35,66	+1,94%	35,24	36,18	35,84	35,65	35,66	7.158	5.878.125.100
9/11/2023	35,00	34,98	+0,81%	34,74	35,48	35,08	34,97	35,00	6.124	4.943.605.800
8/11/2023	35,10	34,70	-1,17%	34,46	35,23	34,74	34,70	34,71	8.295	6.656.358.200
7/11/2023	34,96	35,11	+0,52%	34,75	35,38	35,14	35,10	35,14	8.693	5.170.480.800
6/11/2023	34,68	34,93	+1,13%	34,24	34,98	34,72	34,86	34,93	6.458	4.752.662.900
3/11/2023	34,42	34,54	+1,74%	34,30	34,83	34,53	34,50	34,56	6.336	4.863.345.300
1/11/2023	33,66	33,95	+1,53%	33,59	34,28	33,99	33,95	33,99	307	8.232.568.500
31/10/2023	33,11	33,44	+1,18%	32,86	33,63	33,44	33,42	33,50	7.751	4.588.554.300
30/10/2023	33,87	33,05	-1,25%	32,90	33,87	33,23	33,05	33,06	5.775	3.015.048.000
27/10/2023	33,73	33,47	-0,92%	33,30	34,33	33,78	33,46	33,53	8.072	6.365.315.100
26/10/2023	32,97	33,78	+2,93%	32,97	33,85	33,68	33,74	33,78	646	6.237.842.500
25/10/2023	32,75	32,82	+0,06%	32,70	33,03	32,85	32,82	32,88	6.802	4.531.948.100
24/10/2023	33,02	32,80	-0,15%	32,68	33,18	32,82	32,80	33,03	4.929	3.276.718.900
23/10/2023	32,70	32,85	0,00%	32,70	33,24	32,93	32,84	32,92	8.360	4.404.118.100
20/10/2023	32,87	32,85	-0,45%	32,83	33,38	32,90	32,85	32,86	6.323	8.418.152.800
19/10/2023	32,12	33,00	+2,84%	31,94	33,22	32,92	33,00	33,02	3.447	9.441.320.500
18/10/2023	32,53	32,09	-1,84%	32,00	32,53	32,13	32,05	32,09	4.399	8.161.005.900
17/10/2023	33,12	32,69	-1,54%	32,46	33,40	32,88	32,68	32,69	8.052	5.579.733.400
16/10/2023	33,31	33,20	+0,03%	32,81	33,63	33,10	33,17	33,20	8.546	5.107.730.400
13/10/2023	34,40	33,19	-3,21%	33,15	34,40	33,52	33,16	33,28	7.539	4.799.271.700
11/10/2023	34,11	34,29	+0,53%	33,93	34,34	34,17	34,28	34,30	7.523	6.132.222.400
10/10/2023	33,80	34,11	+1,40%	33,70	34,27	34,07	34,09	34,19	7.703	6.682.624.400
9/10/2023	33,21	33,64	+1,02%	32,91	33,70	33,33	33,58	33,68	4.871	3.855.409.300
6/10/2023	33,37	33,30	-0,54%	32,90	33,37	33,16	33,27	33,30	7.361	5.312.787.800
5/10/2023	33,52	33,48	-0,12%	33,10	33,87	33,39	33,48	33,50	6.224	6.252.359.200
4/10/2023	33,53	33,52	+0,57%	33,26	33,67	33,49	33,50	33,57	4.732	2.952.043.000
3/10/2023	33,78	33,33	-1,33%	33,14	33,90	33,40	33,31	33,34	7.646	4.706.997.200
2/10/2023	33,55	33,78	+0,51%	33,36	33,99	33,70	33,78	33,79	6.983	6.191.341.400
29/9/2023	34,23	33,61	-1,61%	33,36	34,40	33,50	33,61	33,83	9.232	17.847.067.500
28/9/2023	34,34	34,16	-0,50%	33,97	34,43	34,21	34,14	34,18	8.303	9.191.515.200
27/9/2023	34,94	34,33	-1,75%	33,64	35,08	34,25	34,31	34,33	7.260	6.330.855.300
26/9/2023	35,43	34,94	-1,96%	34,94	35,62	35,20	34,94	35,00	6.405	5.112.655.800
25/9/2023	35,56	35,64	-0,14%	35,43	35,79	35,59	35,63	35,66	3.752	3.149.584.800
22/9/2023	35,96	35,69	-0,11%	35,66	36,03	35,78	35,67	35,75	4.534	5.262.185.600
21/9/2023	35,34	35,73	-0,11%	35,20	36,05	35,65	35,73	35,77	8.428	5.754.339.200
20/9/2023	35,56	35,77	+0,87%	35,40	35,87	35,69	35,77	35,78	5.585	4.734.478.100
19/9/2023	35,84	35,46	-0,76%	35,10	35,93	35,40	35,38	35,46	6.081	4.360.463.300
18/9/2023	35,59	35,73	+0,34%	35,50	35,94	35,71	35,64	35,73	6.737	4.833.873.400
15/9/2023	35,35	35,61	+1,02%	35,10	36,12	35,58	35,61	35,67	7.984	11.624.191.000
14/9/2023	34,93	35,25	+1,15%	34,62	35,25	35,04	35,11	35,25	3.835	2.567.443.500
13/9/2023	34,69	34,85	+0,52%	34,46	35,35	35,04	34,84	34,85	7.807	4.681.237.000
12/9/2023	34,48	34,67	+1,08%	34,38	34,94	34,69	34,65	34,69	4.575	3.897.481.900
11/9/2023	34,49	34,30	+0,50%	34,05	34,67	34,31	34,20	34,31	7.994	5.988.792.600
8/9/2023	34,03	34,13	+0,41%	33,96	34,49	34,23	34,13	34,15	5.077	3.762.644.800
6/9/2023	35,07	33,99	-2,94%	33,91	35,13	34,17	33,95	34,09	6.043	5.705.111.800
5/9/2023	35,13	35,02	-0,74%	34,70	35,49	35,13	35,01	35,02	6.611	5.192.620.300
4/9/2023	34,80	35,28	+1,35%	34,70	35,50	35,18	35,24	35,28	3.846	3.284.463.400
1/9/2023	34,35	34,81	+1,93%	34,21	35,06	34,79	34,80	34,81	8.541	5.336.119.400
31/8/2023	34,59	34,15	-1,59%	34,15	34,69	34,19	34,14	34,15	4.575	9.900.079.500
30/8/2023	35,07	34,70	-0,40%	34,62	35,08	34,77	34,69	34,70	3.775	2.539.764.900
29/8/2023	34,70	34,84	+0,43%	34,57	35,10	34,77	34,70	34,84	3.566	2.281.605.900
28/8/2023	34,42	34,69	+0,67%	34,35	34,78	34,63	34,62	34,69	3.250	2.166.675.600
25/8/2023	34,66	34,46	-0,58%	34,37	34,87	34,60	34,46	34,47	5.217	5.987.905.300
24/8/2023	34,60	34,66	+0,49%	34,34	34,91	34,66	34,57	34,67	3.640	2.497.649.900
23/8/2023	34,30	34,49	+0,29%	34,01	34,59	34,33	34,48	34,52	7.374	5.216.148.300
22/8/2023	33,79	34,39	+2,05%	33,63	34,41	34,13	34,39	34,40	6.620	7.054.669.500
21/8/2023	34,49	33,70	-2,06%	33,61	34,49	33,75	33,70	33,71	6.156	4.750.474.300
18/8/2023	34,50	34,41	-2,30%	34,15	34,63	34,38	34,35	34,46	7.522	6.144.094.000
17/8/2023	35,52	35,22	-0,34%	35,03	35,54	35,25	35,18	35,22	6.068	5.237.822.800
16/8/2023	35,25	35,34	+0,14%	35,05	36,10	35,55	35,31	35,35	9.849	8.056.510.000
15/8/2023	35,79	35,29	-0,87%	35,27	36,00	35,47	35,29	35,37	8.161	6.564.440.800
14/8/2023	35,49	35,60	+1,19%	35,33	36,80	35,90	35,60	35,62	4.573	12.105.691.000
11/8/2023	35,10	35,18	+1,30%	34,73	35,40	35,07	35,17	35,20	9.262	7.822.618.300
10/8/2023	34,77	34,73	-0,09%	34,26	34,87	34,60	34,72	34,74	5.103	5.386.303.900
9/8/2023	34,68	34,76	-0,63%	34,25	34,87	34,59	34,64	34,77	7.910	6.349.729.500
8/8/2023	34,50	34,98	+0,29%	34,10	35,32	34,94	34,96	34,98	600	8.670.244.100
7/8/2023	35,23	34,88	-0,94%	34,52	35,26	34,80	34,77	34,89	5.363	5.597.206.500
4/8/2023	35,44	35,21	-0,48%	35,14	35,82	35,40	35,17	35,29	4.904	4.503.028.400
3/8/2023	35,99	35,38	-1,39%	35,17	36,11	35,47	35,36	35,39	5.193	4.898.662.600
2/8/2023	35,83	35,88	+0,22%	35,50	36,10	35,76	35,77	35,88	5.273	3.625.713.300
1/8/2023	35,78	35,80	+0,06%	35,42	36,04	35,70	35,77	35,81	9.319	6.405.624.400
31/7/2023	35,98	35,78	-0,33%	35,49	36,14	35,75	35,78	35,79	6.621	5.169.483.700
28/7/2023	36,04	35,90	-0,03%	35,41	36,20	35,82	35,90	35,98	3.474	2.460.291.700
27/7/2023	36,25	35,91	-0,50%	35,75	36,34	35,94	35,86	35,92	3.995	3.177.778.300
26/7/2023	35,81	36,09	+0,81%	35,53	36,25	36,00	36,09	36,13	4.622	6.418.363.000
25/7/2023	35,89	35,80	+0,06%	35,66	36,25	35,87	35,80	35,83	5.083	3.992.768.200
24/7/2023	35,67	35,78	+0,59%	35,37	36,00	35,80	35,77	35,93	5.405	4.396.408.600
21/7/2023	35,05	35,57	+1,48%	34,91	35,66	35,44	35,56	35,58	1.133	11.025.810.000
20/7/2023	35,00	35,05	-0,31%	34,61	35,19	34,84	34,89	35,05	8.811	6.017.607.800
19/7/2023	35,19	35,16	-0,54%	34,60	35,25	35,06	35,14	35,17	5.555	3.018.071.600
18/7/2023	35,55	35,35	-0,25%	34,94	35,55	35,23	35,17	35,35	6.067	4.434.707.100
17/7/2023	35,27	35,44	-0,11%	35,04	35,63	35,40	35,44	35,46	6.630	4.031.703.600
14/7/2023	35,35	35,48	-0,45%	35,17	35,70	35,42	35,41	35,48	5.727	4.079.023.600
13/7/2023	35,31	35,64	+0,96%	35,07	35,98	35,62	35,64	35,65	5.369	3.354.465.300
12/7/2023	35,74	35,30	-0,84%	34,98	35,88	35,31	35,24	35,30	8.212	5.910.766.900
11/7/2023	35,40	35,60	-0,20%	34,57	35,73	35,38	35,60	35,61	35	6.736.777.900
10/7/2023	35,71	35,67	-0,08%	35,44	35,84	35,67	35,67	35,76	5.177	3.645.915.700
7/7/2023	35,85	35,70	+0,34%	35,22	36,16	35,86	35,69	35,84	329	8.021.320.900
6/7/2023	34,90	35,58	+1,69%	34,76	35,80	35,39	35,54	35,58	4.627	11.387.326.500
5/7/2023	34,49	34,99	+1,54%	33,88	35,28	34,76	34,98	35,00	9.434	8.302.115.800
4/7/2023	34,62	34,46	-0,43%	34,18	34,73	34,38	34,33	34,46	4.149	2.284.156.900
3/7/2023	34,44	34,61	+0,64%	34,23	34,89	34,62	34,59	34,61	5.180	3.581.015.700
30/6/2023	34,07	34,39	+1,66%	34,05	34,67	34,40	34,35	34,40	9.006	8.238.188.000
29/6/2023	33,48	33,83	+1,02%	33,47	34,05	33,83	33,83	33,84	9.788	5.560.751.800
28/6/2023	33,52	33,49	-0,33%	33,32	34,08	33,72	33,48	33,69	9.726	5.603.723.900
27/6/2023	33,84	33,60	-0,62%	33,40	34,50	33,69	33,60	33,61	7.223	5.900.871.200
26/6/2023	33,72	33,81	+0,33%	33,42	34,04	33,81	33,80	33,87	6.463	5.698.079.000
23/6/2023	31,73	33,70	+6,24%	31,68	34,53	33,74	33,70	33,85	9.398	16.193.079.000
22/6/2023	32,92	31,72	-4,26%	31,48	33,09	31,91	31,70	31,81	1.865	10.389.149.100
21/6/2023	32,18	33,13	+2,70%	32,03	33,26	32,91	33,11	33,13	1.791	10.498.498.300
20/6/2023	31,70	32,26	+1,45%	31,64	32,26	31,99	32,10	32,26	9.198	11.227.648.700
19/6/2023	32,14	31,80	-0,63%	31,71	32,17	31,88	31,79	31,88	593	5.502.152.700
16/6/2023	31,05	32,00	+2,89%	30,81	32,33	31,92	31,99	32,03	3.343	24.536.492.200
15/6/2023	31,32	31,10	-0,70%	31,10	31,40	31,26	31,10	31,22	8.373	8.630.411.100
14/6/2023	31,09	31,32	+1,46%	30,80	31,41	31,22	31,25	31,32	9.245	6.526.450.600
13/6/2023	31,54	30,87	-1,63%	30,66	31,54	30,93	30,86	30,87	430	7.775.131.100
12/6/2023	31,17	31,38	+0,06%	31,17	31,66	31,42	31,31	31,38	9.630	7.471.194.200
9/6/2023	30,82	31,36	+1,88%	30,69	31,53	31,22	31,26	31,38	1.128	7.007.267.000
7/6/2023	30,56	30,78	+1,08%	30,48	30,97	30,77	30,78	30,86	8.059	6.478.548.900
6/6/2023	29,80	30,45	+2,28%	29,80	30,62	30,28	30,38	30,45	3.907	9.966.938.800
5/6/2023	30,05	29,77	-0,80%	29,57	30,10	29,74	29,77	29,78	9.031	6.872.961.700
2/6/2023	30,23	30,01	+0,44%	29,90	30,31	30,04	29,98	30,01	1.376	7.832.692.600
1/6/2023	30,40	29,88	-1,32%	29,35	30,40	29,72	29,84	29,88	132	12.051.883.300
31/5/2023	30,95	30,28	-2,54%	30,19	31,11	30,51	30,27	30,31	9.754	12.861.876.000
30/5/2023	31,61	31,07	-1,80%	30,90	31,85	31,24	31,07	31,14	7.040	5.003.013.300
29/5/2023	31,73	31,64	-0,35%	31,41	31,85	31,66	31,58	31,65	4.346	3.320.452.800
26/5/2023	31,75	31,75	+0,09%	31,33	31,97	31,71	31,74	31,82	7.753	4.195.895.400
25/5/2023	32,07	31,72	-0,09%	31,59	32,15	31,76	31,69	31,83	6.765	4.963.735.700
24/5/2023	31,69	31,75	-0,47%	31,65	31,99	31,79	31,66	31,75	8.690	9.420.254.200
23/5/2023	31,65	31,90	+0,82%	31,60	32,47	31,89	31,86	31,94	9.122	11.006.215.400
22/5/2023	31,81	31,64	-0,50%	31,32	32,08	31,75	31,64	31,76	7.257	6.503.100.500
19/5/2023	31,39	31,80	+1,63%	31,02	32,16	31,76	31,80	31,81	2.496	11.337.238.100
18/5/2023	31,05	31,29	+0,97%	30,96	31,47	31,25	31,28	31,29	9.284	7.302.597.200
17/5/2023	31,79	30,99	-2,39%	30,88	31,95	31,23	30,98	31,00	9.385	9.364.692.100
16/5/2023	32,16	31,75	-1,27%	31,69	32,37	31,95	31,73	31,75	5.095	3.922.216.500
15/5/2023	32,05	32,16	+0,63%	31,88	32,42	32,13	32,15	32,24	3.903	6.214.070.300
12/5/2023	32,30	31,96	-0,62%	31,23	32,45	31,74	31,96	31,99	9.599	6.073.653.600
11/5/2023	31,80	32,16	+1,29%	31,55	32,16	31,90	32,12	32,16	4.525	3.238.120.100
10/5/2023	31,34	31,75	+1,60%	31,08	31,83	31,45	31,75	31,79	7.656	5.040.169.200
9/5/2023	30,97	31,25	+0,71%	30,85	31,77	31,34	31,24	31,26	6.266	3.839.689.000
8/5/2023	31,23	31,03	-0,32%	30,55	31,32	30,83	31,03	31,06	7.189	5.336.104.100
5/5/2023	31,19	31,13	+0,19%	30,81	31,23	31,02	31,12	31,14	8.562	4.789.153.100
4/5/2023	30,86	31,07	+1,04%	30,74	31,37	31,02	31,04	31,07	9.365	5.431.857.300
3/5/2023	31,32	30,75	-1,60%	30,56	31,32	30,78	30,75	30,76	779	9.606.416.800
2/5/2023	31,29	31,25	-5,70%	30,46	31,32	31,00	31,22	31,25	9.694	5.619.578.300
28/4/2023	33,15	33,14	+0,27%	32,44	33,23	32,94	33,12	33,16	6.802	6.319.198.800
27/4/2023	33,29	33,05	-0,15%	32,79	33,34	32,96	33,01	33,08	8.250	5.498.717.400
26/4/2023	33,58	33,10	-2,33%	32,68	33,64	33,14	33,09	33,10	9.652	11.041.939.300
25/4/2023	33,58	33,89	+0,03%	33,55	34,11	33,76	33,85	33,89	1.234	11.224.470.700
24/4/2023	33,35	33,88	+1,65%	33,35	34,33	33,74	33,82	33,88	6.756	8.351.741.200
20/4/2023	33,38	33,33	+0,69%	32,90	33,45	33,28	33,29	33,33	7.066	10.396.817.600
19/4/2023	33,27	33,10	-0,69%	32,89	33,70	33,24	33,07	33,10	7.185	4.856.097.300
18/4/2023	33,65	33,33	-0,18%	33,12	33,81	33,40	33,33	33,37	554	7.434.471.300
17/4/2023	33,84	33,39	-1,30%	32,64	34,25	33,27	33,38	33,43	2.522	10.653.324.200
14/4/2023	33,48	33,83	+0,59%	33,16	33,90	33,61	33,83	33,85	7.973	6.032.252.000
13/4/2023	33,59	33,63	+0,15%	33,31	33,74	33,53	33,62	33,63	6.462	4.670.296.200
12/4/2023	33,16	33,58	+1,27%	33,09	34,15	33,78	33,58	33,61	9.800	6.676.890.500
11/4/2023	32,91	33,16	+1,07%	32,84	33,74	33,20	33,16	33,18	8.628	5.111.580.600
10/4/2023	33,19	32,81	-0,70%	32,70	33,35	32,99	32,81	32,82	5.562	4.385.045.400
6/4/2023	32,59	33,04	+1,69%	32,48	33,21	32,96	33,03	33,04	7.131	5.790.247.200
5/4/2023	32,41	32,49	+0,31%	32,01	32,58	32,35	32,46	32,49	5.477	4.023.869.300
4/4/2023	31,92	32,39	+2,27%	31,74	32,47	32,26	32,35	32,39	6.196	5.210.989.600
3/4/2023	31,92	31,67	+0,06%	31,11	31,92	31,59	31,65	31,67	6.718	3.794.336.700
31/3/2023	31,80	31,65	-0,66%	31,39	32,05	31,75	31,65	31,68	9.021	7.871.884.400
30/3/2023	32,48	31,86	+1,95%	31,63	32,48	31,96	31,82	31,86	7.082	5.045.218.900
29/3/2023	31,35	31,25	-0,29%	30,64	31,47	31,16	31,25	31,29	8.989	5.369.545.200
28/3/2023	30,10	31,34	+4,15%	30,10	31,47	31,19	31,33	31,34	1.206	9.322.553.000
27/3/2023	29,91	30,09	+0,91%	29,85	30,37	30,06	30,03	30,09	4.369	2.884.615.400
24/3/2023	29,17	29,82	+2,23%	29,14	30,08	29,69	29,82	29,85	7.908	6.277.579.100
23/3/2023	29,76	29,17	-1,25%	28,99	29,94	29,43	29,14	29,18	3.495	7.997.957.200
22/3/2023	29,15	29,54	+1,58%	28,92	30,09	29,60	29,54	29,58	8.361	6.636.640.100
21/3/2023	29,46	29,08	-0,95%	28,91	29,70	29,16	29,08	29,10	9.555	6.746.056.600
20/3/2023	29,49	29,36	+0,03%	29,10	29,91	29,45	29,35	29,36	7.279	4.368.097.000
17/3/2023	31,17	29,35	-6,56%	29,15	31,17	29,76	29,35	29,37	8.997	19.615.963.400
16/3/2023	32,06	31,41	-2,39%	31,29	32,20	31,65	31,41	31,47	7.871	5.554.422.400
15/3/2023	31,61	32,18	+1,35%	31,01	32,41	31,93	32,18	32,29	98	6.938.266.700
14/3/2023	31,24	31,75	+2,42%	31,01	31,98	31,74	31,75	31,76	8.204	8.114.314.900
13/3/2023	30,15	31,00	+2,11%	30,15	31,12	30,88	30,99	31,00	7.760	5.761.257.400
10/3/2023	30,56	30,36	-0,56%	30,02	30,59	30,31	30,35	30,36	8.555	6.583.658.800
9/3/2023	30,65	30,53	-0,39%	30,51	31,05	30,66	30,53	30,71	8.198	8.317.341.200
8/3/2023	29,91	30,65	+2,44%	29,91	30,83	30,51	30,64	30,69	9.667	7.908.106.400
7/3/2023	29,76	29,92	+0,71%	29,65	30,25	29,94	29,91	29,92	353	7.597.376.800
6/3/2023	29,79	29,71	+0,41%	29,38	30,21	29,87	29,71	29,75	273	7.248.282.800
3/3/2023	30,00	29,59	-0,90%	29,59	30,20	29,90	29,59	29,66	7.561	7.356.292.100
2/3/2023	30,28	29,86	-0,93%	29,79	30,97	30,42	29,86	29,93	5.179	11.718.681.400
1/3/2023	30,29	30,14	-0,50%	29,56	30,62	29,88	30,14	30,15	9.926	6.329.289.200
28/2/2023	30,20	30,29	-0,03%	30,09	30,71	30,33	30,21	30,29	6.993	9.460.010.400
27/2/2023	30,30	30,30	-0,30%	30,23	30,61	30,39	30,28	30,30	4.193	2.416.950.200
24/2/2023	30,22	30,39	-0,43%	30,11	30,94	30,43	30,38	30,39	7.592	4.696.823.500
23/2/2023	30,70	30,52	-0,59%	30,25	30,98	30,53	30,51	30,53	5.471	5.118.758.900
22/2/2023	31,00	30,70	-1,38%	30,44	31,00	30,67	30,70	30,71	6.439	3.616.233.900
17/2/2023	30,79	31,13	+0,65%	30,65	31,37	31,21	31,13	31,16	50	5.129.672.000
16/2/2023	30,60	30,93	+0,88%	30,30	31,13	30,72	30,93	30,94	9.521	5.304.987.500
15/2/2023	30,73	30,66	-0,23%	30,57	31,24	30,82	30,65	30,66	6.423	4.493.347.100
14/2/2023	30,98	30,73	-0,77%	30,47	31,11	30,70	30,73	30,76	4.828	2.731.255.400
13/2/2023	30,99	30,97	0,00%	30,80	31,34	30,99	30,96	31,09	4.913	2.583.226.900
10/2/2023	29,89	30,97	+3,61%	29,75	31,13	30,82	30,97	31,01	7.909	6.668.355.600
9/2/2023	31,25	29,89	-5,11%	29,57	31,37	30,20	29,89	29,90	3.807	12.012.021.700
8/2/2023	31,33	31,50	+0,64%	30,95	31,59	31,31	31,49	31,50	9.317	5.561.301.900
7/2/2023	31,92	31,30	-2,13%	31,13	32,02	31,45	31,30	31,31	9.030	5.588.930.500
6/2/2023	32,01	31,98	+0,60%	31,44	32,20	31,82	31,95	31,98	5.775	4.045.691.700
3/2/2023	32,59	31,79	-2,78%	31,60	32,64	31,94	31,77	31,79	1.459	7.821.059.400
2/2/2023	33,07	32,70	-1,77%	32,53	33,70	32,88	32,70	32,72	5.374	9.491.351.900
1/2/2023	33,28	33,29	+0,03%	32,76	34,15	33,27	33,25	33,29	5.032	9.306.919.300
31/1/2023	33,40	33,28	-0,36%	32,80	33,49	33,15	33,28	33,29	6.123	9.945.453.500
30/1/2023	33,16	33,40	+0,91%	33,07	33,53	33,32	33,35	33,40	9.452	4.640.829.200
27/1/2023	33,81	33,10	-1,37%	32,79	33,81	33,11	33,10	33,12	5.946	3.367.905.900
26/1/2023	33,45	33,56	-0,62%	33,45	33,98	33,65	33,55	33,56	7.015	4.332.947.700
25/1/2023	32,97	33,77	+2,27%	32,97	34,00	33,71	33,76	33,77	7.177	4.039.641.500
24/1/2023	32,42	33,02	+2,10%	32,35	33,16	32,86	33,02	33,04	6.939	3.531.057.000
23/1/2023	32,74	32,34	-0,77%	32,34	32,88	32,49	32,34	32,39	3.677	2.513.835.600
20/1/2023	33,06	32,59	-1,48%	32,43	33,08	32,62	32,58	32,59	6.666	6.829.929.000
19/1/2023	32,94	33,08	-0,27%	32,15	33,22	32,90	33,07	33,08	9.727	8.181.551.600
18/1/2023	32,84	33,17	+1,44%	32,80	33,33	33,07	33,09	33,17	8.943	6.674.831.300
17/1/2023	32,47	32,70	+0,93%	31,82	32,74	32,29	32,70	32,72	8.669	6.370.123.400
16/1/2023	31,90	32,40	+1,09%	31,90	32,67	32,43	32,39	32,40	8.081	5.476.202.200
13/1/2023	32,00	32,05	-0,77%	31,93	32,33	32,13	32,05	32,12	4.040	2.367.112.500
12/1/2023	32,52	32,30	-0,80%	32,14	32,79	32,43	32,27	32,30	6.909	3.935.510.400
11/1/2023	31,72	32,56	+2,58%	31,60	32,84	32,48	32,54	32,56	9.446	7.151.593.600
10/1/2023	31,99	31,74	-1,28%	31,37	32,20	31,68	31,73	31,74	3.749	7.662.821.000
9/1/2023	31,71	32,15	+0,91%	31,55	32,41	32,11	32,14	32,16	9.121	5.711.523.300
6/1/2023	32,20	31,86	-1,06%	31,62	32,44	31,89	31,86	31,87	7.414	4.117.558.100
5/1/2023	32,32	32,20	+0,12%	32,00	32,53	32,20	32,20	32,21	8.455	5.754.744.100
4/1/2023	31,93	32,16	+1,16%	31,79	32,76	32,23	32,09	32,16	9.285	6.399.262.800
3/1/2023	32,10	31,79	-1,24%	31,64	32,41	31,93	31,77	31,79	1.835	8.861.270.100
2/1/2023	32,72	32,19	-3,04%	32,00	32,85	32,26	32,19	32,32	4.964	2.953.864.700
29/12/2022	32,59	33,20	+1,87%	32,43	33,55	33,18	33,18	33,22	6.793	6.998.719.300
28/12/2022	32,65	32,59	+0,28%	32,01	32,75	32,33	32,57	32,59	8.710	5.217.467.400
27/12/2022	32,51	32,50	+0,28%	32,04	32,63	32,45	32,50	32,51	4.176	1.900.438.800
26/12/2022	32,63	32,41	-0,89%	31,96	32,67	32,32	32,41	32,46	3.117	1.563.359.300
23/12/2022	32,33	32,70	+1,58%	32,30	32,88	32,71	32,70	32,77	4.915	2.621.650.300
22/12/2022	32,16	32,19	+1,32%	31,81	32,36	32,11	32,19	32,20	5.188	3.130.456.800
21/12/2022	31,91	31,77	-0,72%	31,39	32,07	31,72	31,72	31,77	1.949	5.828.317.700
20/12/2022	31,39	32,00	+1,68%	31,25	32,25	31,96	32,00	32,02	9.004	4.214.264.000
19/12/2022	30,46	31,47	+4,55%	30,12	31,61	31,18	31,47	31,49	4.424	8.696.726.400
16/12/2022	30,54	30,10	-1,44%	29,78	31,41	30,17	30,10	30,11	3.325	18.853.217.600
15/12/2022	30,14	30,54	+0,93%	29,99	30,93	30,57	30,54	30,55	6.230	3.626.264.600
14/12/2022	30,30	30,26	-0,53%	29,56	30,68	30,13	30,26	30,31	7.664	11.255.767.800
13/12/2022	31,65	30,42	-3,86%	30,42	32,12	31,00	30,42	30,43	1.757	8.159.260.400
12/12/2022	32,21	31,64	-1,77%	31,09	32,48	31,51	31,63	31,64	9.874	6.118.199.300
9/12/2022	32,66	32,21	-0,19%	31,97	32,66	32,28	32,21	32,25	6.912	4.132.594.600
8/12/2022	33,10	32,27	-2,80%	32,01	33,12	32,35	32,26	32,31	8.939	5.747.191.400
7/12/2022	32,66	33,20	+1,68%	32,66	33,73	33,30	33,17	33,22	7.928	4.547.780.500
6/12/2022	32,15	32,65	+2,00%	31,96	32,68	32,47	32,58	32,65	8.269	4.892.593.600
5/12/2022	33,16	32,01	-4,42%	31,82	33,30	32,27	32,01	32,02	2.035	7.939.990.900
2/12/2022	34,40	33,49	-1,70%	33,35	35,14	33,87	33,48	33,49	9.984	5.493.978.900
1/12/2022	34,62	34,07	-2,38%	34,02	34,75	34,24	34,07	34,12	2.500	7.984.793.500
30/11/2022	34,08	34,90	+2,29%	33,86	34,90	34,66	34,89	34,90	9.964	11.144.870.300
29/11/2022	33,92	34,12	+0,59%	33,68	34,74	34,35	34,12	34,14	8.907	5.973.718.600
28/11/2022	33,95	33,92	+0,27%	33,54	34,20	33,96	33,92	33,98	6.672	3.895.307.200
25/11/2022	34,52	33,83	-1,77%	33,68	35,05	34,36	33,83	33,89	7.340	4.416.908.700
24/11/2022	33,74	34,44	+1,74%	33,49	34,66	34,31	34,42	34,45	5.195	3.980.386.000
23/11/2022	33,66	33,85	+0,36%	33,13	33,90	33,51	33,79	33,85	7.638	5.521.167.300
22/11/2022	34,02	33,73	-0,85%	33,48	34,20	33,76	33,66	33,73	6.700	4.497.262.200
21/11/2022	34,15	34,02	+0,89%	33,32	34,46	33,89	34,02	34,03	9.007	4.878.684.800
18/11/2022	33,77	33,72	+0,99%	33,48	34,21	33,74	33,68	33,72	2.440	6.260.197.400
17/11/2022	32,99	33,39	-0,30%	32,58	33,48	33,06	33,37	33,39	9.198	5.298.460.300
16/11/2022	34,32	33,49	-2,42%	33,00	34,55	33,50	33,44	33,49	1.499	6.463.796.500
14/11/2022	34,40	34,32	+0,23%	34,12	34,95	34,48	34,32	34,35	7.179	4.184.495.500
11/11/2022	32,92	34,24	+4,07%	32,24	34,47	33,94	34,24	34,25	2.973	11.507.098.100
10/11/2022	34,85	32,90	-6,03%	32,40	34,85	33,15	32,89	32,90	9.829	10.794.632.500
9/11/2022	35,15	35,01	-0,43%	34,81	35,94	35,37	35,01	35,06	7.110	6.887.777.900
8/11/2022	34,90	35,16	+0,49%	34,57	35,56	35,11	35,14	35,16	7.837	7.334.658.900
7/11/2022	36,49	34,99	-4,56%	34,81	36,71	35,39	34,91	34,99	9.738	6.555.427.200
4/11/2022	36,64	36,66	+1,81%	36,01	37,04	36,70	36,65	36,66	8.617	6.378.019.000
3/11/2022	35,11	36,01	+1,58%	35,00	36,19	35,73	36,01	36,02	1.127	9.240.157.400
1/11/2022	35,23	35,45	+0,08%	34,93	35,75	35,34	35,45	35,46	2.820	8.993.535.300
31/10/2022	33,80	35,42	+2,58%	33,59	35,57	34,95	35,40	35,44	4.187	10.151.112.200
28/10/2022	33,99	34,53	+0,61%	33,82	34,78	34,48	34,50	34,53	7.268	5.742.564.800
27/10/2022	32,72	34,32	+5,63%	32,49	34,74	33,67	34,31	34,32	5.665	14.851.045.900
26/10/2022	33,46	32,49	-3,39%	32,31	33,47	32,62	32,48	32,52	4.695	11.015.175.900
25/10/2022	34,33	33,63	-2,58%	33,52	34,37	33,76	33,63	33,77	1.966	8.011.007.100
24/10/2022	34,67	34,52	-0,43%	34,30	35,00	34,65	34,52	34,53	8.753	6.179.307.400
21/10/2022	34,03	34,67	+1,46%	33,61	34,91	34,59	34,67	34,71	9.178	17.869.415.600
20/10/2022	34,62	34,17	-0,35%	33,61	34,74	34,00	34,17	34,22	451	8.289.473.100
19/10/2022	34,35	34,29	-0,29%	34,02	34,78	34,29	34,29	34,31	7.518	6.808.357.200
18/10/2022	34,42	34,39	-0,41%	34,14	35,06	34,46	34,39	34,40	9.634	7.405.490.600
17/10/2022	34,39	34,53	+1,32%	34,17	34,92	34,64	34,53	34,55	7.349	5.827.105.800
14/10/2022	33,88	34,08	-0,35%	33,72	34,71	34,18	34,08	34,09	6.713	4.649.382.900
13/10/2022	33,95	34,20	+0,59%	33,53	34,56	34,21	34,20	34,25	568	6.769.738.800
11/10/2022	33,63	34,00	+0,92%	33,53	34,48	34,11	33,99	34,05	1.822	8.016.543.900
10/10/2022	33,70	33,69	+0,54%	33,30	33,81	33,51	33,68	33,69	7.867	6.470.856.300
7/10/2022	33,41	33,51	-0,33%	33,31	33,70	33,49	33,51	33,55	2.119	9.784.741.600
6/10/2022	34,63	33,62	-1,84%	33,45	34,63	33,69	33,62	33,69	4.780	19.007.364.400
5/10/2022	35,39	34,25	-2,39%	33,79	35,48	34,27	34,25	34,29	2.972	11.479.217.200
4/10/2022	35,85	35,09	-1,68%	34,93	36,15	35,47	35,09	35,14	732	7.490.446.500
3/10/2022	34,25	35,69	+5,72%	34,12	35,79	35,19	35,68	35,69	3.723	9.965.450.100
30/9/2022	33,59	33,76	+0,45%	33,27	33,87	33,62	33,75	33,76	8.394	6.207.819.900
29/9/2022	33,96	33,61	-1,18%	33,27	34,00	33,59	33,59	33,69	3.587	9.234.962.700
28/9/2022	34,09	34,01	+0,77%	33,78	34,49	34,20	34,01	34,03	7.762	5.513.419.800
27/9/2022	34,67	33,75	-2,65%	33,64	34,80	34,18	33,74	33,75	197	8.153.870.400
26/9/2022	35,83	34,67	-3,93%	34,58	35,83	34,84	34,67	34,70	448	6.535.484.400
23/9/2022	35,00	36,09	+1,32%	34,83	36,50	35,89	36,08	36,09	636	10.332.906.700
22/9/2022	34,98	35,62	+2,83%	34,46	35,73	35,12	35,56	35,62	9.504	7.972.450.100
21/9/2022	34,67	34,64	-0,09%	34,41	34,87	34,66	34,63	34,64	8.995	7.257.846.800
20/9/2022	34,63	34,67	+0,12%	34,18	34,85	34,47	34,64	34,68	8.538	8.691.027.400
19/9/2022	34,59	34,63	-0,40%	34,14	34,94	34,67	34,63	34,72	7.127	5.080.328.800
16/9/2022	34,34	34,77	+0,58%	34,20	35,04	34,78	34,77	34,86	3.909	40.488.585.900
15/9/2022	34,39	34,57	+0,79%	34,10	34,67	34,41	34,57	34,58	7.366	4.958.530.800
14/9/2022	34,44	34,30	-0,69%	34,06	34,53	34,20	34,29	34,30	2.206	10.884.130.400
13/9/2022	35,34	34,54	-1,76%	34,33	35,36	34,60	34,54	34,55	1.283	7.850.946.600
12/9/2022	35,67	35,16	-0,09%	34,91	35,70	35,17	35,14	35,21	198	7.058.802.600
9/9/2022	35,90	35,19	-0,98%	35,08	35,90	35,30	35,19	35,24	6.964	6.248.381.600
8/9/2022	36,62	35,54	-1,82%	35,24	37,06	35,70	35,54	35,55	9.949	8.577.820.200
6/9/2022	36,00	36,20	-0,08%	35,50	36,32	35,97	36,20	36,21	8.900	7.553.832.300
5/9/2022	35,98	36,23	+1,29%	35,60	36,23	35,95	36,20	36,23	9.363	7.078.435.200
2/9/2022	36,00	35,77	+0,34%	35,59	36,09	35,79	35,77	35,78	7.808	5.642.972.600
1/9/2022	35,04	35,65	+1,94%	34,28	35,73	35,18	35,57	35,65	780	9.659.880.900
31/8/2022	34,96	34,97	-0,23%	34,79	35,77	35,16	34,93	35,00	800	15.170.580.300
30/8/2022	35,33	35,05	-0,71%	34,54	35,66	34,89	35,04	35,05	8.336	8.221.226.200
29/8/2022	35,35	35,30	0,00%	35,05	35,65	35,39	35,30	35,31	9.816	8.702.946.700
26/8/2022	35,63	35,30	-0,84%	35,08	35,82	35,39	35,30	35,32	7.597	6.929.419.800
25/8/2022	35,79	35,60	-0,53%	35,33	35,94	35,56	35,56	35,60	6.987	5.710.512.900
24/8/2022	35,96	35,79	-0,47%	35,57	36,13	35,76	35,78	35,79	9.348	7.107.020.200
23/8/2022	36,27	35,96	-0,80%	35,86	36,58	36,15	35,93	36,00	6.402	3.789.879.800
22/8/2022	36,06	36,25	+0,17%	35,96	36,62	36,30	36,25	36,27	6.486	5.021.475.500
19/8/2022	35,96	36,19	-0,30%	35,88	36,40	36,17	36,16	36,19	9.328	6.795.899.300
18/8/2022	35,58	36,30	+2,02%	35,28	36,47	36,19	36,30	36,31	1.650	10.667.189.500
17/8/2022	34,65	35,58	+2,12%	34,33	35,97	35,58	35,55	35,58	2.404	18.482.788.200
16/8/2022	34,65	34,84	+0,06%	34,55	35,15	34,90	34,84	34,87	462	5.745.136.800
15/8/2022	34,19	34,82	+1,72%	33,93	35,32	34,84	34,82	34,83	743	6.781.213.000
12/8/2022	35,80	34,23	+3,70%	33,80	35,80	34,34	34,20	34,23	9.669	9.064.359.900
11/8/2022	33,94	33,01	-2,34%	32,90	34,42	33,35	33,01	33,14	9.424	8.139.240.500
10/8/2022	33,88	33,80	+1,23%	33,22	33,92	33,69	33,80	33,81	7.527	6.199.693.900
9/8/2022	33,75	33,39	-0,92%	33,18	34,04	33,45	33,39	33,47	5.563	4.701.752.500
8/8/2022	33,29	33,70	+0,99%	33,04	34,05	33,71	33,64	33,70	8.643	9.145.433.400
5/8/2022	33,53	33,37	-0,39%	33,19	33,99	33,48	33,35	33,41	6.296	4.133.782.800
4/8/2022	32,39	33,50	+4,46%	32,37	33,70	33,26	33,50	33,56	954	7.952.535.800
3/8/2022	32,50	32,07	-0,87%	31,84	32,50	32,06	32,05	32,15	9.069	6.150.003.400
2/8/2022	33,05	32,35	-1,82%	32,32	33,05	32,54	32,35	32,39	6.267	4.604.568.300
1/8/2022	33,23	32,95	+0,33%	32,80	33,30	33,02	32,95	32,99	9.664	5.754.438.600
29/7/2022	32,50	32,84	+1,55%	32,17	32,92	32,65	32,76	32,84	6.496	6.066.872.300
28/7/2022	32,11	32,34	+0,72%	32,05	32,75	32,43	32,34	32,37	8.159	4.394.251.600
27/7/2022	31,77	32,11	+1,87%	31,37	32,22	31,95	32,11	32,12	8.279	6.261.009.300
26/7/2022	32,67	31,52	-3,55%	31,24	32,87	31,67	31,52	31,53	9.248	6.205.442.500
25/7/2022	32,30	32,68	+1,68%	32,18	32,89	32,57	32,68	32,78	5.110	2.955.968.700
22/7/2022	32,14	32,14	-0,09%	31,84	32,58	32,08	32,12	32,14	6.817	4.646.399.900
21/7/2022	32,36	32,17	-0,37%	31,70	32,61	32,06	32,17	32,19	5.364	3.948.149.400
20/7/2022	31,67	32,29	+1,70%	31,55	32,48	32,16	32,26	32,31	2.465	11.520.538.100
19/7/2022	31,87	31,75	-0,16%	31,60	32,12	31,76	31,75	31,77	6.657	4.555.040.200
18/7/2022	31,80	31,80	+0,63%	31,51	32,37	31,94	31,76	31,80	9.428	6.423.391.800
15/7/2022	31,17	31,60	+0,99%	30,67	32,00	31,35	31,59	31,60	7.531	5.648.192.700
14/7/2022	30,61	31,29	+2,02%	30,31	31,48	31,13	31,26	31,29	6.795	4.476.781.500
13/7/2022	30,80	30,67	-1,29%	30,50	30,96	30,69	30,65	30,67	9.757	4.693.518.400
12/7/2022	30,53	31,07	+2,14%	30,46	31,25	30,96	31,04	31,07	7.373	4.770.625.600
11/7/2022	31,26	30,42	-2,78%	30,42	31,35	30,72	30,42	30,46	7.349	4.805.646.400
8/7/2022	31,44	31,29	-0,45%	31,26	31,85	31,48	31,27	31,29	5.555	3.875.320.600
7/7/2022	30,97	31,43	+2,71%	30,87	31,67	31,41	31,42	31,44	7.064	4.834.558.800
6/7/2022	30,51	30,60	+0,16%	30,25	30,71	30,52	30,58	30,60	814	7.632.516.500
5/7/2022	30,96	30,55	-2,02%	30,47	31,29	30,71	30,54	30,55	5.740	3.554.994.800
4/7/2022	32,08	31,18	-2,56%	30,98	32,17	31,42	31,18	31,25	5.481	3.853.369.400
1/7/2022	30,88	32,00	+3,63%	30,63	32,27	31,80	31,99	32,00	8.992	5.746.386.400
30/6/2022	30,50	30,88	-0,16%	30,30	31,19	30,86	30,88	30,97	7.174	5.996.320.800
29/6/2022	31,48	30,93	-1,62%	30,86	31,60	31,09	30,93	30,98	7.037	5.267.304.400
28/6/2022	31,58	31,44	-0,79%	30,97	32,40	31,57	31,40	31,44	8.206	6.160.509.100
27/6/2022	30,91	31,69	+3,56%	30,70	31,94	31,58	31,67	31,69	6.367	5.642.005.500
24/6/2022	31,70	30,60	-2,42%	30,53	31,70	30,79	30,60	30,73	181	7.306.752.200
23/6/2022	32,08	31,36	-2,27%	31,36	32,08	31,48	31,36	31,40	6.129	6.287.431.700
22/6/2022	32,31	32,09	-0,80%	32,04	32,55	32,22	32,09	32,19	8.381	5.411.417.200
21/6/2022	33,88	32,35	-3,69%	32,32	33,96	32,78	32,34	32,35	9.407	6.218.526.200
20/6/2022	33,46	33,59	+1,30%	32,68	34,06	33,58	33,59	33,75	7.852	5.729.958.100
17/6/2022	32,25	33,16	+1,28%	32,23	33,38	32,94	33,16	33,17	2.265	12.233.487.300
15/6/2022	32,66	32,74	+0,96%	32,06	33,16	32,57	32,71	32,74	7.712	17.739.400.900
14/6/2022	31,76	32,43	+3,15%	31,34	32,43	31,67	32,39	32,43	9.130	13.432.706.900
13/6/2022	31,52	31,44	-1,53%	30,74	31,83	31,17	31,44	31,53	4.269	12.050.379.800
10/6/2022	32,77	31,93	-3,21%	31,71	33,52	32,36	31,91	32,02	8.813	18.983.784.700
9/6/2022	34,06	32,99	-3,11%	32,82	34,13	33,26	32,99	33,00	5.321	13.546.034.900
8/6/2022	34,30	34,05	-1,90%	33,94	34,95	34,26	34,05	34,10	1.617	9.610.588.200
7/6/2022	34,06	34,71	+1,22%	33,51	34,71	34,26	34,62	34,71	327	8.180.278.200
6/6/2022	35,41	34,29	-3,14%	33,90	35,48	34,42	34,06	34,29	4.066	9.613.060.300
3/6/2022	36,28	35,40	-2,43%	35,38	36,58	35,66	35,39	35,40	1.953	8.915.817.800
2/6/2022	34,97	36,28	+5,01%	34,34	36,62	35,66	36,25	36,30	2.057	18.710.754.800
1/6/2022	34,25	34,55	+2,52%	33,55	34,72	34,42	34,55	34,56	1.900	21.227.216.600
31/5/2022	35,28	33,70	-2,88%	33,27	35,72	33,76	33,67	33,70	5.002	110.512.639.800
30/5/2022	34,99	34,70	+0,43%	34,53	35,07	34,73	34,70	34,76	2.706	11.933.224.800
27/5/2022	34,83	34,55	-0,80%	34,08	35,10	34,44	34,52	34,55	7.630	27.712.547.200
26/5/2022	35,85	34,83	-2,55%	34,51	35,96	35,09	34,83	34,84	5.769	15.262.352.800
25/5/2022	36,51	35,74	-2,35%	35,70	36,56	35,93	35,74	35,76	8.744	14.690.931.400
24/5/2022	35,64	36,60	+2,49%	35,55	36,60	36,27	36,59	36,60	3.607	12.742.772.200
23/5/2022	36,65	35,71	-1,98%	35,64	36,65	36,06	35,71	35,72	116	10.288.095.700
20/5/2022	36,71	36,43	+0,08%	36,24	36,71	36,44	36,42	36,43	8.097	8.489.743.400
19/5/2022	35,79	36,40	+1,76%	35,67	36,48	36,22	36,32	36,40	7.808	7.224.188.400
18/5/2022	36,42	35,77	-2,21%	35,57	36,87	36,21	35,76	35,77	7.787	16.423.670.200
17/5/2022	35,75	36,58	+3,30%	35,63	36,90	36,48	36,54	36,58	2.029	11.771.905.600
16/5/2022	35,20	35,41	+0,60%	35,03	35,70	35,41	35,40	35,41	8.253	15.840.433.300
13/5/2022	34,08	35,20	+3,77%	34,01	35,58	35,21	35,19	35,20	8.646	20.433.206.100
12/5/2022	33,20	33,92	+1,68%	33,07	34,14	33,75	33,86	33,92	9.355	6.863.999.200
11/5/2022	33,74	33,36	-1,16%	33,23	33,93	33,44	33,35	33,37	8.069	6.103.344.800
10/5/2022	33,97	33,75	-0,30%	33,48	34,27	33,70	33,70	33,75	1.212	8.586.322.600
9/5/2022	33,32	33,85	+1,56%	33,16	33,95	33,65	33,85	33,88	7.445	11.357.887.600
6/5/2022	32,88	33,33	+1,55%	32,64	33,33	33,10	33,27	33,33	1.716	8.498.150.000
5/5/2022	32,63	32,82	-1,00%	32,40	33,17	32,71	32,82	32,86	2.505	8.465.292.800
4/5/2022	32,31	33,15	+2,31%	31,67	33,15	32,50	33,13	33,15	5.988	16.305.322.200
3/5/2022	32,23	32,40	+0,62%	32,14	32,82	32,42	32,33	32,40	4.335	12.946.589.300
2/5/2022	32,56	32,20	-10,93%	31,62	32,90	32,14	32,20	32,22	5.834	12.858.106.000
29/4/2022	36,72	36,15	-0,82%	36,03	36,73	36,23	36,14	36,15	7.601	15.661.509.100
28/4/2022	36,70	36,45	-0,38%	36,23	36,90	36,58	36,38	36,45	2.133	11.855.866.300
27/4/2022	36,11	36,59	+1,67%	36,00	36,59	36,33	36,50	36,59	9.578	11.086.220.000
26/4/2022	35,00	35,99	+1,84%	35,00	36,16	35,75	35,89	35,99	6.205	18.443.986.800
25/4/2022	34,60	35,34	+1,23%	34,50	35,34	34,84	35,28	35,34	6.944	13.446.824.600
22/4/2022	34,92	34,91	-1,08%	34,62	35,20	34,91	34,85	34,91	4.433	35.907.931.700
20/4/2022	34,84	35,29	+0,34%	34,71	35,56	35,30	35,29	35,30	359	18.948.185.100
19/4/2022	35,43	35,17	-1,21%	34,64	35,77	35,08	35,17	35,20	6.924	13.441.696.200
18/4/2022	35,09	35,60	+1,40%	35,06	35,87	35,62	35,55	35,60	3.039	11.327.382.800
14/4/2022	34,29	35,11	+1,80%	34,16	35,28	34,75	35,11	35,12	3.304	9.391.488.900
13/4/2022	34,15	34,49	+1,92%	34,09	34,85	34,52	34,49	34,51	109	17.215.486.000
12/4/2022	34,06	33,84	-0,12%	33,78	34,42	34,00	33,84	33,85	9.994	9.662.989.800
11/4/2022	33,89	33,88	+0,12%	33,84	34,57	34,05	33,88	33,90	1.684	12.765.606.100
8/4/2022	33,20	33,84	+1,17%	33,11	34,10	33,82	33,79	33,85	4.085	13.079.482.100
7/4/2022	33,01	33,45	+0,60%	32,99	33,50	33,38	33,38	33,45	1.562	8.114.121.100
6/4/2022	32,92	33,25	+0,48%	32,82	33,30	33,13	33,21	33,26	966	8.629.616.900
5/4/2022	33,22	33,09	-0,03%	32,85	33,35	33,16	33,09	33,10	47	6.993.025.700
4/4/2022	33,20	33,10	-0,69%	32,75	33,61	33,06	33,10	33,11	3.436	18.630.393.100
1/4/2022	32,50	33,33	+3,28%	32,37	33,35	33,01	33,30	33,33	5.200	12.081.882.100
31/3/2022	32,77	32,27	-0,95%	31,98	32,83	32,24	32,24	32,30	4.857	13.077.709.300
30/3/2022	33,14	32,58	-1,57%	32,32	33,17	32,67	32,57	32,58	1.557	9.634.832.000
29/3/2022	33,43	33,10	+0,06%	32,58	33,52	33,04	33,10	33,15	140	10.542.390.000
28/3/2022	33,34	33,08	-0,57%	32,95	33,43	33,12	33,06	33,08	8.166	9.166.056.200
25/3/2022	33,33	33,27	-0,21%	32,94	33,48	33,18	33,26	33,27	8.930	14.423.321.400
24/3/2022	32,78	33,34	+1,77%	32,78	33,52	33,24	33,31	33,34	8.336	11.153.477.000
23/3/2022	32,77	32,76	-0,61%	32,65	33,16	32,84	32,76	32,87	4.676	10.328.186.200
22/3/2022	32,74	32,96	+1,35%	32,50	33,06	32,85	32,95	32,99	689	8.773.543.800
21/3/2022	32,23	32,52	+0,90%	31,65	32,60	32,42	32,51	32,52	2.618	19.337.612.600
18/3/2022	31,95	32,23	+1,51%	31,58	32,42	32,14	32,18	32,23	4.000	18.760.144.900
17/3/2022	30,99	31,75	+3,29%	30,77	31,89	31,41	31,74	31,75	5.696	11.160.839.700
16/3/2022	30,97	30,74	0,00%	30,36	31,01	30,62	30,70	30,74	7.678	11.927.857.800
15/3/2022	30,73	30,74	-0,49%	30,61	31,25	30,94	30,74	30,80	90	9.485.472.200
14/3/2022	30,80	30,89	+1,01%	30,63	31,27	30,87	30,86	30,89	3.175	10.408.874.300
11/3/2022	30,68	30,58	-0,10%	30,29	30,91	30,56	30,52	30,58	75	7.772.718.700
10/3/2022	30,19	30,61	+1,19%	29,76	30,73	30,38	30,54	30,61	2.130	10.081.642.400
9/3/2022	29,59	30,25	+2,23%	29,49	30,40	30,08	30,24	30,25	5.314	13.072.088.300
8/3/2022	29,42	29,59	+1,23%	28,96	29,71	29,37	29,47	29,59	2.574	10.054.364.200
7/3/2022	29,50	29,23	-1,42%	29,02	29,77	29,38	29,19	29,23	3.587	10.191.849.400
4/3/2022	30,35	29,65	-1,92%	29,55	30,36	29,72	29,65	29,71	1.131	6.424.017.200
3/3/2022	30,68	30,23	-1,05%	29,85	30,83	30,27	30,23	30,32	8.900	5.153.669.500
2/3/2022	30,27	30,55	+0,96%	30,14	30,67	30,51	30,55	30,56	9.221	6.938.072.100
25/2/2022	30,35	30,26	-0,82%	29,95	30,74	30,14	30,24	30,26	9.754	5.507.225.200
24/2/2022	30,27	30,51	-0,72%	30,05	30,90	30,51	30,51	30,53	2.886	6.588.082.200
23/2/2022	30,03	30,73	+1,82%	30,02	31,09	30,75	30,70	30,73	2.286	10.049.595.200
22/2/2022	30,09	30,18	+0,87%	29,93	30,41	30,19	30,17	30,18	7.475	5.453.302.100
21/2/2022	29,84	29,92	+0,50%	29,64	30,31	30,09	29,92	29,98	8.048	8.445.096.900
18/2/2022	29,83	29,77	+0,10%	29,51	29,93	29,75	0,00	0,00	6.390	4.013.909.100
17/2/2022	29,59	29,74	+0,10%	29,45	30,14	29,63	29,72	29,74	680	15.551.912.900
16/2/2022	29,88	29,71	0,00%	29,59	30,23	29,83	29,70	29,71	1.402	8.036.061.900
15/2/2022	29,20	29,71	+1,99%	29,00	29,97	29,59	29,71	29,72	1.420	8.253.149.400
14/2/2022	28,95	29,13	+0,97%	28,88	29,29	29,13	29,13	29,15	379	6.999.417.900
11/2/2022	28,75	28,85	+0,91%	28,62	29,51	29,14	28,80	28,85	1.407	8.184.429.500
10/2/2022	28,74	28,59	-0,45%	28,15	28,89	28,55	28,57	28,59	8.758	4.647.209.200
9/2/2022	28,50	28,72	+0,77%	28,38	28,93	28,71	28,67	28,73	603	7.541.918.100
8/2/2022	28,34	28,50	+0,35%	27,96	28,82	28,57	28,50	28,52	1.308	8.031.146.900
7/2/2022	28,01	28,40	+0,35%	27,86	28,49	28,24	28,38	28,40	9.474	7.736.180.500
4/2/2022	28,75	28,30	-1,84%	28,04	29,05	28,24	28,30	28,32	7.739	4.669.481.900
3/2/2022	28,79	28,83	+1,62%	28,42	28,91	28,71	28,83	28,86	9.220	6.079.354.300
2/2/2022	29,14	28,37	-2,27%	28,35	29,30	28,59	28,36	28,37	2.620	7.794.924.100
1/2/2022	29,06	29,03	+0,35%	28,91	29,43	29,16	29,03	29,05	6.304	10.441.572.800
31/1/2022	28,37	28,93	+1,87%	28,25	29,09	28,80	28,93	28,95	8.840	5.556.498.200
28/1/2022	28,21	28,40	+0,35%	28,09	28,40	28,31	28,38	28,40	6.071	3.545.225.400
27/1/2022	28,56	28,30	+0,43%	27,95	28,69	28,23	28,28	28,30	1.455	6.637.503.900
26/1/2022	28,19	28,18	-0,04%	28,05	28,76	28,30	28,18	28,22	2.950	8.967.993.600
25/1/2022	27,21	28,19	+3,07%	27,17	28,37	27,78	28,15	28,19	4.548	10.350.093.400
24/1/2022	27,09	27,35	+1,03%	27,02	27,75	27,37	27,33	27,35	5.626	8.732.950.700
21/1/2022	26,73	27,07	+0,78%	26,48	27,24	27,00	27,07	27,11	8.635	5.264.829.200
20/1/2022	26,64	26,86	+0,71%	26,64	27,25	26,98	26,85	26,86	37	6.517.845.900
19/1/2022	26,33	26,67	+1,79%	26,13	26,96	26,59	26,67	26,68	2.684	7.320.996.000
18/1/2022	26,06	26,20	+0,77%	25,93	26,50	26,27	26,19	26,21	3.631	6.351.180.400
17/1/2022	25,82	26,00	+0,19%	25,82	26,26	26,07	25,99	26,17	6.904	4.444.502.500
14/1/2022	25,99	25,95	+0,39%	25,42	26,05	25,81	25,95	25,96	7.879	5.028.749.400
13/1/2022	26,25	25,85	-1,52%	25,85	26,43	26,00	25,84	25,86	7.405	5.242.595.400
12/1/2022	25,70	26,25	+2,86%	25,45	26,30	26,07	26,23	26,26	884	6.639.373.600
11/1/2022	25,58	25,52	-0,12%	25,37	25,93	25,53	25,51	25,53	3.298	9.296.082.000
10/1/2022	25,35	25,55	+0,83%	25,02	25,57	25,41	25,44	25,55	7.440	4.074.612.100
7/1/2022	24,82	25,34	+2,22%	24,53	25,34	25,18	25,33	25,34	8.491	5.708.845.000
6/1/2022	25,47	24,79	-2,36%	24,65	25,49	24,97	24,79	24,81	9.738	8.621.591.800
5/1/2022	25,66	25,39	-1,59%	25,25	25,82	25,46	25,39	25,40	2.638	8.275.265.900
4/1/2022	26,00	25,80	-0,31%	25,48	26,00	25,76	25,79	25,80	9.583	7.460.424.700
3/1/2022	26,93	25,88	-3,54%	25,43	27,02	25,84	25,83	25,88	969	7.847.607.900
23/12/2021	27,12	26,83	-1,07%	26,71	27,14	26,82	26,82	26,83	3.244	2.663.777.400
22/12/2021	27,14	27,12	-0,18%	26,85	27,35	27,01	27,10	27,12	7.244	3.995.839.100
21/12/2021	27,45	27,17	-0,69%	27,01	27,52	27,18	27,14	27,17	5.785	3.374.364.400
20/12/2021	27,69	27,36	-1,48%	27,25	27,69	27,40	27,36	27,37	5.872	4.291.538.200
17/12/2021	27,20	27,77	+1,61%	27,15	27,97	27,72	27,68	27,78	527	13.248.345.600
16/12/2021	27,43	27,33	-0,51%	27,08	27,50	27,24	27,31	27,33	9.359	5.442.734.300
15/12/2021	27,37	27,47	+0,29%	27,01	27,78	27,53	27,46	27,48	7.247	10.328.106.100
14/12/2021	27,40	27,39	+1,44%	27,08	27,67	27,44	27,38	27,39	4.136	9.595.380.800
13/12/2021	26,48	27,00	+1,96%	26,37	27,30	26,99	26,99	27,00	3.425	10.212.974.800
10/12/2021	26,37	26,48	-2,65%	26,37	26,94	26,62	26,48	26,50	9.974	7.099.963.900
9/12/2021	27,37	27,20	-0,62%	27,02	27,57	27,21	27,19	27,20	8.523	7.145.210.200
8/12/2021	27,22	27,37	+0,59%	27,22	27,70	27,41	27,37	27,40	1.665	6.705.636.300
7/12/2021	27,83	27,21	-1,16%	27,08	27,84	27,27	27,21	27,24	2.456	7.527.920.600
6/12/2021	28,11	27,53	-1,29%	27,45	28,42	27,73	27,52	27,53	2.224	7.785.874.800
3/12/2021	27,70	27,89	+1,16%	27,69	28,54	28,13	27,89	27,92	4.545	10.153.653.200
2/12/2021	26,80	27,57	+3,37%	26,78	28,48	27,76	27,55	27,57	8.404	15.473.074.600
1/12/2021	26,53	26,67	+1,02%	26,52	27,34	26,97	26,67	26,75	4.142	22.234.511.300
30/11/2021	26,22	26,40	+0,19%	26,00	26,66	26,35	26,40	26,41	7.391	113.718.536.400
29/11/2021	26,22	26,35	+2,33%	26,05	26,56	26,34	26,35	26,36	8.035	15.300.014.300
26/11/2021	25,64	25,75	-1,00%	25,26	25,84	25,58	25,73	25,75	1.721	10.938.219.000
25/11/2021	25,67	26,01	+1,52%	25,66	26,14	25,94	26,00	26,01	4.348	10.024.046.300
24/11/2021	25,84	25,62	+0,20%	25,58	26,13	25,80	25,62	25,63	7.830	16.218.478.400
23/11/2021	25,66	25,57	+0,43%	25,01	25,69	25,44	25,56	25,57	5.547	11.423.686.400
22/11/2021	25,72	25,46	-1,13%	25,35	26,00	25,63	25,45	25,46	3.952	9.520.816.900
19/11/2021	25,22	25,75	+2,10%	25,17	25,92	25,69	25,70	25,76	8.571	11.385.275.900
18/11/2021	25,24	25,22	+0,24%	24,98	25,64	25,14	25,21	25,22	8.825	24.523.868.100
17/11/2021	26,62	25,16	-3,79%	24,90	26,70	25,28	25,07	25,16	3.271	19.066.773.100
16/11/2021	27,38	26,15	-4,00%	25,73	27,42	26,25	26,14	26,20	1.695	15.775.688.400
12/11/2021	28,17	27,24	-2,85%	26,98	28,65	27,49	27,24	27,28	8.469	14.982.416.200
11/11/2021	28,04	28,04	+1,23%	27,77	28,30	28,14	28,04	28,08	4.074	8.235.156.400
10/11/2021	27,03	27,70	+2,71%	27,03	27,93	27,71	27,69	27,70	2.309	8.302.713.000
9/11/2021	26,66	26,97	+1,12%	26,61	27,34	27,11	26,97	27,10	1.348	9.452.178.900
8/11/2021	26,74	26,67	-0,78%	26,65	27,33	26,91	26,67	26,74	9.969	5.240.970.900
5/11/2021	26,77	26,88	+1,17%	26,52	27,12	26,95	26,88	26,96	9.979	4.548.321.800
4/11/2021	26,70	26,57	-0,49%	26,18	26,79	26,52	26,45	26,58	6.718	8.677.099.100
3/11/2021	25,98	26,70	+2,50%	25,92	26,88	26,53	26,67	26,70	6.570	10.105.019.200
1/11/2021	26,57	26,05	-0,99%	25,94	26,57	26,16	26,05	26,07	2.663	6.974.445.700
29/10/2021	25,99	26,31	+1,82%	25,80	26,71	26,38	26,31	26,37	1.054	13.160.270.700
28/10/2021	26,19	25,84	-1,82%	25,70	26,54	26,08	25,84	25,85	2.495	6.816.729.300
27/10/2021	26,10	26,32	+2,02%	26,03	27,19	26,43	26,30	26,32	3.092	10.554.641.800
26/10/2021	25,19	25,80	+0,78%	25,10	26,24	25,98	25,80	25,83	8.497	16.819.113.500
25/10/2021	25,26	25,60	+1,79%	25,08	25,73	25,49	25,59	25,61	5.721	7.765.792.600
22/10/2021	25,07	25,15	-1,49%	24,21	25,19	24,82	25,10	25,15	1.223	11.378.040.800
21/10/2021	25,71	25,53	-2,63%	25,05	25,97	25,47	25,43	25,53	2.213	6.520.547.400
20/10/2021	26,30	26,22	+0,58%	25,96	26,42	26,21	26,15	26,22	7.821	3.858.978.300
19/10/2021	26,10	26,07	-2,03%	26,01	26,51	26,22	26,06	26,11	2.428	5.178.193.400
18/10/2021	26,03	26,61	+2,03%	25,87	26,82	26,45	26,58	26,62	1.327	6.391.235.100
15/10/2021	26,41	26,08	-0,76%	26,03	26,42	26,15	26,08	26,16	0	5.746.387.900
14/10/2021	26,65	26,28	-1,39%	26,11	26,73	26,32	26,28	26,29	8.276	3.953.067.100
13/10/2021	25,95	26,65	+2,66%	25,95	26,93	26,61	26,65	26,66	2.048	5.255.300.900
11/10/2021	25,78	25,96	-0,27%	25,67	26,34	26,06	25,96	25,97	7.014	4.313.468.800
8/10/2021	25,78	26,03	+2,40%	25,65	26,39	26,12	26,02	26,06	1.540	6.068.869.100
7/10/2021	25,40	25,42	+0,32%	24,80	25,69	25,31	25,42	25,43	232	6.536.643.400
6/10/2021	25,70	25,34	-2,20%	25,13	26,03	25,39	25,34	25,35	1.078	5.266.502.600
5/10/2021	26,53	25,91	-2,23%	25,90	26,53	26,06	25,91	25,93	7.118	4.210.838.700
4/10/2021	26,84	26,50	-1,85%	26,33	26,94	26,66	26,49	26,50	1.711	8.234.961.800
1/10/2021	27,20	27,00	+0,26%	26,79	27,32	27,07	26,99	27,00	6.283	3.414.778.500
30/9/2021	27,36	26,93	-0,99%	26,93	27,68	27,15	26,93	26,94	8.791	5.342.594.400
29/9/2021	27,20	27,20	+0,55%	27,05	27,69	27,41	27,20	27,23	2.444	7.643.683.300
28/9/2021	26,91	27,05	-0,44%	26,86	27,38	27,13	27,04	27,05	8.290	4.999.398.800
27/9/2021	27,59	27,17	-1,24%	26,90	27,59	27,23	27,14	27,18	9.890	4.447.603.200
24/9/2021	27,50	27,51	-0,69%	27,41	27,64	27,53	27,51	27,56	5.742	3.003.892.900
23/9/2021	27,71	27,70	+0,11%	27,52	27,96	27,69	27,69	27,70	7.121	4.274.937.200
22/9/2021	28,03	27,67	-1,25%	27,59	28,17	27,81	27,67	27,71	9.615	5.238.561.900
21/9/2021	27,74	28,02	+1,56%	27,52	28,41	28,10	28,02	28,03	8.568	5.094.004.200
20/9/2021	27,72	27,59	-0,76%	27,46	28,10	27,73	27,59	27,70	1.078	6.019.508.600
17/9/2021	27,60	27,80	+0,47%	27,34	27,80	27,64	27,70	27,80	9.808	7.914.132.700
16/9/2021	27,65	27,67	-0,32%	27,45	27,83	27,63	27,60	27,67	5.852	3.099.184.500
15/9/2021	27,87	27,76	-0,43%	27,44	27,87	27,65	27,70	27,76	6.944	3.834.374.300
14/9/2021	27,90	27,88	-0,14%	27,76	28,38	28,01	27,88	27,89	8.003	4.098.297.400
13/9/2021	28,20	27,92	+0,07%	27,67	28,20	27,89	27,86	27,92	7.779	3.888.806.200
10/9/2021	27,97	27,90	+0,14%	27,39	28,19	27,87	27,87	27,90	2.600	6.042.496.600
9/9/2021	27,04	27,86	+2,96%	26,71	27,96	27,18	27,82	27,86	3.188	6.774.941.800
8/9/2021	27,56	27,06	-1,81%	26,81	27,56	27,04	26,99	27,06	4.291	7.121.191.200
6/9/2021	26,91	27,56	+0,84%	26,91	27,59	27,39	27,50	27,56	5.969	3.187.410.200
3/9/2021	27,35	27,33	+0,40%	26,90	27,35	27,18	27,06	27,33	611	10.469.014.600
2/9/2021	27,18	27,22	-0,69%	26,89	27,43	27,20	27,22	27,24	438	6.560.184.900
1/9/2021	27,52	27,41	-5,61%	27,04	28,11	27,47	27,41	27,51	3.854	8.578.888.300
31/8/2021	29,06	29,04	+0,07%	28,75	29,17	28,95	29,04	29,05	4.063	10.991.054.900
30/8/2021	29,12	29,02	+0,10%	28,70	29,12	29,00	29,00	29,02	6.939	9.628.508.800
27/8/2021	28,85	28,99	+0,62%	28,16	29,00	28,63	28,96	28,99	9.822	7.314.543.800
26/8/2021	29,11	28,81	-0,72%	28,73	29,20	28,94	28,80	28,81	8.046	6.931.507.500
25/8/2021	28,63	29,02	+0,90%	28,50	29,16	28,93	28,99	29,03	3.331	15.161.828.000
24/8/2021	27,94	28,76	+3,83%	27,71	28,80	28,45	28,73	28,76	1.789	7.415.347.800
23/8/2021	28,19	27,70	-1,25%	27,42	28,23	27,70	27,70	27,72	116	5.934.078.600
20/8/2021	27,20	28,05	+1,81%	27,14	28,15	27,88	28,05	28,06	2.089	7.063.993.300
19/8/2021	26,32	27,55	+4,16%	26,26	27,69	27,15	27,51	27,55	2.416	7.322.471.400
18/8/2021	27,10	26,45	-2,04%	26,37	27,10	26,73	26,43	26,45	5.530	6.957.984.300
17/8/2021	26,89	27,00	+0,15%	26,34	27,17	26,81	26,98	27,00	7.175	8.927.449.700
16/8/2021	26,25	26,96	+2,04%	26,23	27,50	26,92	26,88	26,97	2.468	11.280.390.600
13/8/2021	24,75	26,42	+8,28%	24,66	26,45	25,88	26,35	26,42	6.734	10.215.369.800
12/8/2021	24,40	24,40	-0,41%	24,26	24,71	24,47	24,38	24,40	6.022	2.245.688.400
11/8/2021	24,84	24,50	-1,21%	24,39	24,86	24,54	24,49	24,50	8.853	6.890.313.100
10/8/2021	25,19	24,80	-1,47%	24,72	25,30	24,93	24,79	24,80	6.874	3.716.671.800
9/8/2021	24,97	25,17	+0,60%	24,93	25,52	25,30	25,16	25,28	287	6.415.898.500
6/8/2021	25,00	25,02	+0,04%	24,85	25,25	25,05	25,02	25,05	8.442	3.330.625.700
5/8/2021	25,88	25,01	-2,46%	24,97	26,20	25,64	25,00	25,01	271	5.520.336.400
4/8/2021	25,37	25,64	+0,43%	25,32	25,91	25,68	25,63	25,64	9.752	4.472.738.400
3/8/2021	25,43	25,53	+0,43%	25,12	25,57	25,38	25,53	25,54	8.936	3.730.332.600
2/8/2021	25,60	25,42	+0,39%	25,42	25,84	25,59	25,42	25,55	6.430	2.984.282.500
30/7/2021	25,72	25,32	-2,05%	25,28	25,80	25,52	25,32	25,33	7.579	5.312.825.900
29/7/2021	26,43	25,85	-2,38%	25,73	26,58	25,93	25,81	25,85	6.735	3.895.309.100
28/7/2021	26,53	26,48	0,00%	26,11	26,63	26,37	26,48	26,50	7.544	3.444.898.200
27/7/2021	25,91	26,48	+1,89%	25,91	26,63	26,41	26,45	26,48	9.964	5.125.837.900
26/7/2021	26,17	25,99	-0,61%	25,84	26,17	25,98	25,92	25,99	5.810	2.582.685.400
23/7/2021	26,52	26,15	-1,54%	26,00	26,68	26,16	26,10	26,15	8.658	4.542.551.600
22/7/2021	26,25	26,56	+0,72%	26,25	26,78	26,57	26,56	26,57	5.161	2.626.711.500
21/7/2021	26,23	26,37	+0,65%	26,12	26,49	26,31	26,37	26,41	6.094	3.717.683.900
20/7/2021	26,24	26,20	-0,11%	26,07	26,41	26,21	26,20	26,22	4.933	2.647.942.800
19/7/2021	26,50	26,23	-1,21%	26,04	26,66	26,30	26,23	26,26	7.420	3.846.389.800
16/7/2021	26,93	26,55	-1,41%	26,55	27,40	26,92	26,55	26,65	6.653	5.539.917.200
15/7/2021	26,91	26,93	-0,33%	26,52	26,99	26,79	26,75	26,93	6.041	4.706.518.500
14/7/2021	26,75	27,02	+1,66%	26,66	27,21	26,95	27,01	27,03	5.939	3.038.599.500
13/7/2021	27,00	26,58	-1,37%	26,33	27,03	26,53	26,57	26,58	7.307	4.203.905.100
12/7/2021	26,47	26,95	+1,70%	26,47	27,03	26,79	26,95	26,96	7.621	4.044.732.500
8/7/2021	26,50	26,50	-1,34%	26,31	27,04	26,53	26,45	26,50	9.730	4.481.807.700
7/7/2021	26,90	26,86	+0,60%	26,54	26,92	26,75	26,82	26,86	7.057	3.296.904.500
6/7/2021	26,95	26,70	-0,93%	26,43	26,96	26,66	26,69	26,70	740	5.862.812.800
5/7/2021	26,70	26,95	+0,48%	26,53	27,08	26,90	26,95	27,04	5.052	2.869.001.700
2/7/2021	26,56	26,82	+0,98%	26,40	26,83	26,63	26,81	26,82	7.641	4.067.513.700
1/7/2021	26,82	26,56	-1,30%	26,25	26,87	26,50	26,47	26,57	8.992	4.749.434.300
30/6/2021	26,98	26,91	-0,88%	26,52	27,05	26,74	26,86	26,91	73	6.332.977.200
29/6/2021	27,29	27,15	-0,73%	26,67	27,29	26,98	27,12	27,15	9.619	4.985.519.100
28/6/2021	27,76	27,35	-0,65%	27,28	27,76	27,41	27,35	27,36	7.565	4.440.410.700
25/6/2021	28,04	27,53	-2,55%	27,34	28,21	27,77	27,53	27,54	8.723	5.104.985.000
24/6/2021	28,16	28,25	+0,78%	27,92	28,27	28,06	28,23	28,25	7.800	4.296.258.300
23/6/2021	28,55	28,03	-1,82%	28,00	28,61	28,25	28,01	28,03	5.846	3.119.280.400
22/6/2021	28,72	28,55	-0,83%	28,11	28,74	28,38	28,53	28,55	8.013	4.283.272.200
21/6/2021	28,96	28,79	-0,52%	28,50	29,00	28,74	28,77	28,79	8.392	4.177.485.600
18/6/2021	29,15	28,94	-0,79%	28,66	29,39	28,93	28,88	28,94	6.996	4.171.169.300
17/6/2021	28,90	29,17	+0,93%	28,86	29,29	29,10	29,09	29,17	8.411	4.214.924.500
16/6/2021	29,23	28,90	-1,06%	28,81	29,41	29,06	28,90	28,93	2.293	6.000.192.800
15/6/2021	29,32	29,21	-0,38%	28,89	29,43	29,09	29,19	29,21	6.887	4.703.448.900
14/6/2021	29,15	29,32	+0,76%	29,09	29,46	29,26	29,30	29,32	6.639	3.342.397.300
11/6/2021	29,94	29,10	-2,55%	29,02	29,94	29,22	29,09	29,10	6.477	3.096.843.500
10/6/2021	29,19	29,86	+2,65%	29,18	29,95	29,69	0,00	0,00	7.482	5.021.058.800
9/6/2021	29,86	29,09	-2,22%	29,04	29,86	29,22	29,08	29,09	8.038	5.083.611.600
8/6/2021	29,96	29,75	-0,77%	29,58	29,99	29,74	29,74	29,75	4.429	2.609.804.200
7/6/2021	29,84	29,98	+0,37%	29,73	30,08	29,90	29,90	29,98	6.446	3.724.159.100
4/6/2021	29,56	29,87	+1,15%	29,23	29,87	29,61	29,77	29,87	5.199	2.462.303.400
2/6/2021	29,61	29,53	-0,07%	29,42	29,93	29,60	29,53	29,56	9.033	6.123.524.500
1/6/2021	28,87	29,55	+2,93%	28,83	29,59	29,34	29,54	29,55	8.259	4.103.712.400
31/5/2021	29,02	28,71	-1,03%	28,55	29,23	28,80	28,71	28,76	7.349	3.624.870.900
28/5/2021	29,25	29,01	-1,33%	28,59	29,53	28,84	29,01	29,02	886	9.849.883.200
27/5/2021	29,26	29,40	+0,51%	28,96	29,43	29,31	29,35	29,40	604	13.852.336.600
26/5/2021	29,11	29,25	+0,55%	29,07	29,65	29,27	29,24	29,25	7.497	6.683.187.900
25/5/2021	28,99	29,09	+0,59%	28,82	29,30	29,03	28,98	29,09	8.747	5.054.965.400
24/5/2021	28,99	28,92	+0,42%	28,89	29,26	29,06	28,92	28,95	5.331	2.864.194.000
21/5/2021	28,70	28,80	+0,14%	28,50	28,96	28,71	28,80	28,81	8.683	6.011.346.100
20/5/2021	28,48	28,76	+0,70%	28,38	28,95	28,74	28,76	28,78	6.957	5.589.781.500
19/5/2021	27,70	28,56	+2,40%	27,70	28,85	28,53	28,51	28,56	8.930	7.146.825.600
18/5/2021	27,98	27,89	-0,39%	27,77	28,17	28,01	27,89	27,94	6.888	5.695.402.800
17/5/2021	28,44	28,00	-1,30%	27,84	28,44	28,03	28,00	28,01	7.316	3.582.445.100
14/5/2021	28,00	28,37	+1,83%	27,93	28,59	28,32	28,20	28,37	6.198	4.197.850.500
13/5/2021	27,39	27,86	+2,39%	27,27	28,19	27,89	27,86	27,94	9.974	4.643.781.200
12/5/2021	27,84	27,21	-3,61%	27,16	27,89	27,45	27,20	27,21	8.780	5.269.456.900
11/5/2021	27,48	28,23	+2,10%	27,27	28,25	27,98	28,05	28,24	7.637	5.307.941.600
10/5/2021	28,18	27,65	-1,43%	27,64	28,20	27,86	27,64	27,65	1.016	6.156.552.100
7/5/2021	27,53	28,05	+2,22%	27,42	28,27	27,89	28,03	28,05	8.352	6.007.774.100
6/5/2021	27,22	27,44	+0,51%	27,02	27,44	27,23	27,38	27,44	3.845	6.456.057.300
5/5/2021	27,65	27,30	-0,80%	26,90	27,66	27,19	27,28	27,33	764	7.255.804.900
4/5/2021	27,63	27,52	-0,40%	27,27	27,85	27,55	27,52	27,53	3.076	8.309.322.900
3/5/2021	27,97	27,63	-5,86%	27,63	28,26	27,85	27,62	27,63	1.122	6.904.997.600
30/4/2021	30,40	29,35	-3,83%	29,35	30,57	29,66	29,35	29,45	7.007	9.809.825.200
29/4/2021	30,23	30,52	+0,79%	30,20	30,81	30,42	30,50	30,52	47	6.973.125.800
28/4/2021	30,14	30,28	+0,93%	29,92	30,30	30,12	30,23	30,28	1.458	9.077.956.700
27/4/2021	30,37	30,00	-1,48%	30,00	30,51	30,21	30,00	30,05	1.623	7.401.303.700
26/4/2021	31,19	30,45	-0,75%	30,25	31,19	30,47	30,44	30,45	8.629	4.035.183.600
23/4/2021	30,63	30,68	+0,62%	30,29	30,71	30,60	30,67	30,68	2.629	8.406.761.300
22/4/2021	30,98	30,49	-0,75%	30,37	31,03	30,62	30,48	30,49	1.776	5.926.129.600
20/4/2021	30,89	30,72	-0,90%	30,46	31,17	30,80	30,70	30,72	2.451	11.674.613.700
19/4/2021	31,00	31,00	-0,74%	30,74	31,39	31,04	30,97	31,00	7.707	5.676.495.400
16/4/2021	30,23	31,23	+2,23%	30,23	31,25	30,96	31,13	31,23	839	7.538.446.000
15/4/2021	30,28	30,55	+0,23%	30,22	30,89	30,58	30,51	30,55	2.144	6.670.006.200
14/4/2021	30,30	30,48	+0,10%	30,24	30,75	30,49	30,47	30,48	2.229	7.869.511.300
13/4/2021	30,26	30,45	-0,65%	30,18	30,73	30,42	30,35	30,45	9.286	6.495.606.700
12/4/2021	30,15	30,65	+2,17%	30,02	30,83	30,55	30,63	30,68	451	5.800.125.900
9/4/2021	30,18	30,00	-1,61%	29,93	30,55	30,18	29,99	30,00	4.703	7.869.073.900
8/4/2021	30,79	30,49	-0,49%	30,35	30,88	30,51	30,45	30,49	9.313	6.317.674.700
7/4/2021	30,98	30,64	-1,54%	30,54	31,27	30,78	30,63	30,64	9.357	4.522.791.500
6/4/2021	30,65	31,12	+1,70%	30,56	31,33	31,11	31,10	31,12	1.202	6.722.676.000
5/4/2021	30,40	30,60	+1,93%	30,14	31,00	30,71	30,60	30,73	556	6.532.637.700
1/4/2021	30,62	30,02	-1,31%	29,90	30,70	30,22	30,02	30,10	4.864	9.871.059.900
31/3/2021	30,49	30,42	+1,10%	30,27	30,81	30,53	30,42	30,56	3.043	8.823.216.400
30/3/2021	29,61	30,09	+0,91%	29,61	30,33	30,09	30,09	30,18	1.093	7.212.342.000
29/3/2021	29,68	29,82	-1,49%	29,41	30,01	29,73	29,82	29,83	8.376	4.262.274.300
26/3/2021	30,50	30,27	-1,62%	29,57	30,50	30,01	30,26	30,27	5.807	12.129.107.000
25/3/2021	29,85	30,77	+2,57%	29,70	30,95	30,49	30,77	30,78	536	13.416.801.000
24/3/2021	30,75	30,00	-2,44%	29,93	30,80	30,37	29,98	30,00	9.520	6.761.498.300
23/3/2021	30,68	30,75	-1,13%	30,63	31,20	30,88	30,75	30,77	8.467	5.639.557.800
22/3/2021	31,21	31,10	-1,83%	30,84	31,85	31,10	31,10	31,11	8.733	4.868.126.300
19/3/2021	30,72	31,68	+3,66%	30,49	31,71	31,52	31,45	31,68	8.052	7.929.042.000
18/3/2021	30,94	30,56	-2,21%	30,44	31,30	30,80	30,56	30,58	7.872	4.942.957.200
17/3/2021	30,31	31,25	+2,90%	30,07	31,44	31,00	31,25	31,28	2.954	10.087.828.200
16/3/2021	29,89	30,37	+1,61%	29,87	30,51	30,14	30,28	30,37	8.245	5.485.621.300
15/3/2021	29,71	29,89	+0,10%	29,71	30,20	29,97	29,89	29,97	6.172	3.180.166.400
12/3/2021	29,35	29,86	+0,50%	29,25	29,98	29,74	29,86	29,87	7.332	4.203.293.900
11/3/2021	29,83	29,71	+0,71%	29,47	30,06	29,86	29,70	29,71	1.265	7.509.167.900
10/3/2021	28,73	29,50	+3,22%	28,66	29,70	29,32	29,50	29,51	5.388	11.158.178.300
9/3/2021	28,26	28,58	+0,39%	28,26	28,91	28,51	28,57	28,58	2.812	11.202.599.300
8/3/2021	28,93	28,47	-3,13%	28,29	29,20	28,72	28,39	28,47	354	5.779.611.200
5/3/2021	29,52	29,39	-0,37%	28,88	29,64	29,33	29,39	29,46	2.720	7.986.036.100
4/3/2021	29,34	29,50	+1,58%	29,05	30,17	29,61	29,49	29,50	6.358	10.405.300.900
3/3/2021	28,47	29,04	+1,26%	28,01	29,27	28,54	29,04	29,05	6.680	9.893.958.700
2/3/2021	28,05	28,68	+2,25%	27,38	28,83	28,11	28,63	28,68	5.547	7.624.302.700
1/3/2021	28,97	28,05	-2,81%	27,92	29,14	28,35	28,04	28,05	6.250	9.045.161.000
26/2/2021	29,58	28,86	-2,04%	28,70	29,86	29,03	28,83	28,86	1.756	8.663.604.200
25/2/2021	29,99	29,46	-1,77%	29,39	30,20	29,73	29,46	29,47	2.252	6.618.426.100
24/2/2021	30,72	29,99	-1,61%	29,94	30,86	30,36	29,99	30,08	5.082	10.632.446.700
23/2/2021	30,50	30,48	+0,43%	29,88	30,80	30,43	30,47	30,48	2.196	15.378.354.900
22/2/2021	31,43	30,35	-6,99%	29,91	31,63	30,34	30,34	30,38	9.628	27.225.148.400
19/2/2021	32,66	32,63	-0,37%	32,50	33,15	32,81	32,62	32,76	9.338	8.488.638.300
18/2/2021	32,72	32,75	-0,33%	32,33	33,08	32,63	32,75	32,77	3.542	7.468.603.000
17/2/2021	33,47	32,86	-1,91%	32,50	33,47	32,78	32,85	32,86	799	7.566.218.900
12/2/2021	33,86	33,50	-0,74%	33,37	33,86	33,55	33,46	33,51	5.533	4.572.946.100
11/2/2021	33,67	33,75	+0,45%	33,47	33,95	33,69	33,72	33,75	8.970	5.297.938.600
10/2/2021	33,68	33,60	-0,53%	33,35	34,07	33,66	33,58	33,60	5.318	9.342.696.900
9/2/2021	33,48	33,78	+0,84%	33,36	33,97	33,72	33,65	33,78	1.289	6.752.711.800
8/2/2021	33,43	33,50	+0,21%	33,04	33,87	33,59	33,49	33,50	2.866	9.185.834.600
5/2/2021	33,22	33,43	+0,91%	33,04	33,77	33,41	33,42	33,43	1.851	9.707.123.100
4/2/2021	32,70	33,13	+1,25%	32,52	33,29	32,99	33,08	33,13	1.978	9.899.077.200
3/2/2021	32,47	32,72	+1,08%	32,42	32,98	32,68	32,70	32,72	8.374	8.017.147.000
2/2/2021	31,77	32,37	+2,57%	31,46	32,75	32,46	32,36	32,37	7.640	10.228.446.400
1/2/2021	31,54	31,56	+1,45%	31,03	31,75	31,51	31,55	31,57	9.071	5.655.252.000
29/1/2021	31,13	31,11	-0,92%	30,99	31,54	31,22	31,10	31,11	2.039	8.468.679.500
28/1/2021	30,85	31,40	+1,78%	30,74	31,65	31,34	31,40	31,42	2.653	14.550.729.700
27/1/2021	30,47	30,85	+1,58%	30,31	31,33	30,97	30,80	30,85	4.513	9.150.213.800
26/1/2021	30,46	30,37	-0,36%	30,22	30,88	30,49	30,36	30,37	7.875	4.634.313.600
22/1/2021	30,54	30,48	-1,71%	30,15	30,83	30,39	30,48	30,50	8.192	4.611.155.200
21/1/2021	31,39	31,01	-1,27%	30,82	31,60	31,07	31,01	31,06	8.480	4.282.939.400
20/1/2021	31,75	31,41	-0,88%	31,00	31,76	31,31	31,34	31,41	8.603	4.206.767.300
19/1/2021	32,19	31,69	-0,81%	31,42	32,19	31,68	31,69	31,71	8.086	3.976.412.300
18/1/2021	32,33	31,95	-0,90%	31,81	32,59	32,16	31,90	31,95	5.739	3.922.819.000
15/1/2021	31,46	32,24	+1,51%	31,16	32,50	32,07	32,24	32,25	2.774	9.216.639.500
14/1/2021	31,15	31,76	+2,35%	31,00	32,07	31,77	31,76	31,77	595	8.418.829.700
13/1/2021	30,70	31,03	+1,14%	30,31	31,10	30,81	31,02	31,03	5.453	4.877.970.700
12/1/2021	30,66	30,68	+0,49%	30,33	30,93	30,61	30,68	30,71	882	5.477.594.200
11/1/2021	31,12	30,53	-2,83%	30,22	31,29	30,63	30,50	30,53	1.655	6.588.467.600
8/1/2021	30,27	31,42	+3,87%	30,16	31,42	30,95	31,40	31,42	9.829	8.587.243.600
7/1/2021	31,50	30,25	-3,45%	30,15	31,55	30,57	30,25	30,26	2.948	8.139.144.600
6/1/2021	31,21	31,33	-0,13%	31,00	31,70	31,36	31,32	31,33	9.169	5.180.545.300
5/1/2021	31,40	31,37	-0,48%	30,76	31,63	31,22	31,33	31,37	707	5.624.050.500
4/1/2021	32,41	31,52	-3,16%	31,30	32,63	31,61	31,52	31,53	727	6.846.487.600
30/12/2020	32,37	32,55	+0,68%	32,12	32,56	32,38	32,46	32,56	7.425	6.489.364.300
29/12/2020	32,50	32,33	+0,37%	31,96	32,50	32,19	32,33	32,37	8.137	4.231.872.700
28/12/2020	32,04	32,21	+1,10%	31,72	32,35	32,09	32,18	32,21	4.288	2.581.819.100
23/12/2020	32,01	31,86	-0,62%	31,80	32,16	31,94	31,86	31,90	6.493	4.299.755.600
22/12/2020	31,81	32,06	+1,26%	31,58	32,19	31,97	31,98	32,06	7.679	4.643.896.500
21/12/2020	32,01	31,66	-2,22%	31,48	32,24	31,76	31,66	31,69	5.132	2.806.175.400
18/12/2020	32,70	32,38	-0,98%	32,13	32,93	32,56	32,37	32,38	8.167	5.456.424.800
17/12/2020	32,40	32,70	+1,18%	31,88	33,14	32,69	32,65	32,70	347	7.937.681.900
16/12/2020	31,77	32,32	+1,22%	31,54	32,69	32,33	32,32	32,34	8.831	14.545.061.200
15/12/2020	30,53	31,93	+5,10%	30,25	31,95	31,21	31,90	31,93	5.117	12.684.058.100
14/12/2020	30,70	30,38	-0,88%	30,38	30,95	30,67	30,38	30,45	9.751	7.162.923.700
11/12/2020	30,40	30,65	-0,52%	30,13	30,81	30,44	30,65	30,67	1.098	9.174.772.000
10/12/2020	30,42	30,81	+1,35%	29,85	30,81	30,41	30,66	30,81	8.120	8.353.443.300
9/12/2020	30,35	30,40	+0,20%	29,83	30,53	30,18	30,37	30,40	3.610	9.113.608.300
8/12/2020	30,85	30,34	-1,65%	30,21	30,92	30,44	30,32	30,34	8.560	5.784.583.300
7/12/2020	30,83	30,85	+0,59%	30,39	31,25	30,87	30,83	30,85	8.801	5.256.289.400
4/12/2020	31,74	30,67	-2,91%	30,35	31,74	30,75	30,66	30,69	2.250	7.680.155.400
3/12/2020	30,76	31,59	+2,40%	30,62	32,17	31,62	31,57	31,59	5.307	11.772.456.000
2/12/2020	30,75	30,85	+0,52%	30,67	31,21	30,86	30,80	30,85	7.010	4.688.243.000
1/12/2020	31,34	30,69	-2,11%	30,41	31,52	30,77	30,69	30,70	3.286	8.171.910.700
30/11/2020	30,52	31,35	+2,45%	30,45	31,36	31,15	31,30	31,35	5.797	19.932.062.300
27/11/2020	30,46	30,60	+0,92%	30,25	30,83	30,61	30,60	30,62	7.955	5.739.563.600
26/11/2020	30,22	30,32	+0,33%	30,00	30,44	30,24	30,32	30,35	4.330	2.613.558.800
25/11/2020	30,15	30,22	-0,10%	29,88	30,45	30,17	30,22	30,33	568	7.937.316.700
24/11/2020	30,20	30,25	+0,46%	29,84	30,53	30,24	30,25	30,44	7.362	6.223.940.300
23/11/2020	30,49	30,11	-0,76%	29,91	30,50	30,13	30,11	30,17	6.485	4.038.105.300
20/11/2020	30,59	30,34	-1,40%	30,10	30,89	30,45	30,34	30,35	6.124	3.939.360.300
19/11/2020	30,85	30,77	-0,36%	30,71	31,17	30,92	30,77	30,78	9.250	5.959.676.900
18/11/2020	30,87	30,88	-0,48%	30,66	31,34	31,06	30,88	30,99	2.547	10.291.815.700
17/11/2020	30,31	31,03	+2,54%	29,81	31,25	30,74	31,00	31,03	4.364	11.181.448.900
16/11/2020	31,05	30,26	-1,11%	30,20	31,09	30,48	30,26	30,30	226	6.155.613.900
13/11/2020	30,15	30,60	+3,03%	29,76	30,76	30,21	30,60	30,61	2.505	8.839.054.300
12/11/2020	30,50	29,70	-2,33%	29,53	30,68	29,92	29,69	29,70	1.796	6.759.670.300
11/11/2020	30,75	30,41	-1,23%	29,97	30,85	30,34	30,41	30,42	2.459	6.365.144.600
10/11/2020	30,75	30,79	+0,39%	30,45	31,26	30,90	30,78	30,79	2.239	7.096.771.000
9/11/2020	31,74	30,67	-1,06%	30,67	31,88	31,08	30,67	30,75	5.885	10.343.332.800
6/11/2020	30,31	31,00	+1,74%	30,10	31,00	30,71	30,92	31,00	4.733	7.990.477.200
5/11/2020	28,98	30,47	+5,84%	28,89	30,47	29,85	30,45	30,47	8.181	11.566.324.300
4/11/2020	28,49	28,79	+2,57%	28,09	28,86	28,62	28,75	28,80	964	6.486.731.100
3/11/2020	28,27	28,07	+0,72%	27,72	28,38	28,05	28,07	28,08	3.653	6.683.004.900
30/10/2020	28,51	27,87	-2,45%	27,58	28,62	27,91	27,81	27,87	4.629	6.552.049.300
29/10/2020	28,69	28,57	-0,17%	27,91	28,70	28,32	28,57	28,61	1.663	7.229.334.400
28/10/2020	29,14	28,62	-3,28%	28,52	29,36	28,90	28,62	28,63	430	7.646.712.000
27/10/2020	29,61	29,59	+0,20%	29,44	29,89	29,64	29,58	29,59	3.145	8.900.792.700
26/10/2020	29,14	29,53	+0,54%	29,07	29,84	29,47	29,51	29,53	2.029	5.809.819.200
23/10/2020	29,74	29,37	-1,24%	29,30	29,85	29,53	29,37	29,39	9.113	6.753.729.800
22/10/2020	29,37	29,74	+2,20%	28,91	29,74	29,46	29,71	29,74	854	7.532.513.400
21/10/2020	29,28	29,10	-0,61%	29,04	29,44	29,25	29,10	29,17	9.741	4.995.568.400
20/10/2020	28,40	29,28	+3,83%	28,40	29,51	29,18	29,20	29,28	7.850	17.587.066.100
19/10/2020	28,11	28,20	+1,00%	27,98	28,41	28,18	28,19	28,20	2.006	6.912.566.100
16/10/2020	27,80	27,92	-0,57%	27,75	28,71	28,21	27,92	28,03	6.301	9.954.757.500
15/10/2020	27,58	28,08	+1,01%	27,42	28,21	27,65	28,06	28,10	110	19.382.204.200
14/10/2020	27,72	27,80	+0,80%	27,44	28,07	27,81	27,78	27,80	588	12.050.331.600
13/10/2020	27,49	27,58	+0,04%	27,36	27,83	27,68	27,58	27,65	5.309	12.346.869.200
9/10/2020	27,67	27,57	-0,86%	27,41	27,99	27,61	27,50	27,57	8.045	8.104.762.100
8/10/2020	27,54	27,81	+1,31%	27,17	27,81	27,50	27,74	27,81	1.847	7.808.308.200
7/10/2020	27,78	27,45	-1,37%	27,26	27,94	27,49	27,44	27,52	7.040	3.504.134.000
6/10/2020	27,69	27,83	+1,02%	27,61	28,29	27,94	27,82	27,83	1.461	7.236.939.500
5/10/2020	27,45	27,55	+0,47%	27,03	27,79	27,45	27,55	27,58	7.133	4.494.575.300
2/10/2020	27,66	27,42	-1,30%	27,27	28,23	27,57	27,39	27,42	5.979	3.787.785.900
1/10/2020	27,54	27,78	+0,80%	27,18	28,00	27,72	27,77	27,78	7.410	10.305.568.400
30/9/2020	27,65	27,56	-0,04%	27,29	27,69	27,50	27,56	27,57	9.879	6.351.580.100
29/9/2020	27,73	27,57	-0,72%	27,26	27,84	27,56	27,52	27,57	7.682	5.190.670.500
28/9/2020	28,45	27,77	-1,94%	27,48	28,74	28,17	27,76	27,77	1.347	8.315.902.100
25/9/2020	28,54	28,32	-1,08%	28,09	28,62	28,29	28,31	28,32	4.812	3.733.054.800
24/9/2020	28,60	28,63	+0,67%	28,27	28,80	28,53	28,63	28,65	7.421	4.688.889.400
23/9/2020	28,74	28,44	-1,93%	28,44	29,18	28,81	28,44	28,50	2.314	8.803.614.500
22/9/2020	28,53	29,00	+1,75%	28,48	29,02	28,85	28,98	29,02	1.766	9.996.032.300
21/9/2020	28,68	28,50	-1,72%	28,30	28,88	28,51	28,50	28,51	2.724	8.896.092.200
18/9/2020	29,85	29,00	-3,37%	28,90	29,85	29,20	28,99	29,00	9.798	7.584.201.900
17/9/2020	29,65	30,01	+0,20%	29,38	30,19	29,92	30,01	30,05	1.143	8.567.274.000
16/9/2020	29,74	29,95	+0,84%	29,65	30,08	29,86	29,94	29,95	9.757	7.695.218.300
15/9/2020	30,19	29,70	-1,16%	29,62	30,25	29,91	29,70	29,71	5.870	10.026.221.400
14/9/2020	28,98	30,05	+4,20%	28,78	30,05	29,53	30,05	30,07	3.497	8.952.646.800
11/9/2020	29,78	28,84	-3,16%	28,65	29,78	28,89	28,73	28,84	1.953	7.041.775.700
10/9/2020	30,37	29,78	-2,17%	29,60	30,67	30,15	29,77	29,78	6.784	5.076.479.800
9/9/2020	29,79	30,44	+3,12%	29,79	30,47	30,28	30,31	30,44	2.341	9.578.823.900
8/9/2020	29,35	29,52	+0,58%	28,95	29,70	29,40	29,52	29,55	9.167	7.190.799.000
4/9/2020	29,58	29,35	-0,20%	29,10	29,72	29,40	29,33	29,35	572	7.850.157.900
3/9/2020	29,05	29,41	+1,31%	29,04	29,95	29,42	29,41	29,42	2.322	7.180.929.300
2/9/2020	29,23	29,03	-0,79%	28,67	29,33	28,98	28,99	29,03	124	6.517.363.800
1/9/2020	28,98	29,26	+1,81%	28,61	29,38	29,06	29,26	29,27	4.742	7.590.147.100
31/8/2020	29,35	28,74	-2,58%	28,47	29,36	28,75	28,67	28,74	3.795	11.501.615.500
28/8/2020	28,86	29,50	+2,22%	28,82	29,66	29,43	29,50	29,51	21	5.935.347.400
27/8/2020	28,76	28,86	+1,09%	28,45	28,99	28,80	28,84	28,88	2.147	11.729.131.000
26/8/2020	29,43	28,55	-2,46%	28,35	29,58	28,75	28,55	28,58	7.653	4.389.501.200
25/8/2020	29,42	29,27	-0,37%	29,17	29,51	29,34	29,27	29,31	8.881	5.343.144.800
24/8/2020	29,58	29,38	-0,37%	29,08	29,63	29,26	29,38	29,39	8.413	6.099.090.700
21/8/2020	29,23	29,49	+0,72%	28,96	29,77	29,46	29,48	29,49	6.384	3.590.904.000
20/8/2020	28,81	29,28	-0,24%	28,71	29,38	29,09	29,28	29,29	7.916	4.140.641.100
19/8/2020	29,84	29,35	-1,81%	29,20	29,94	29,42	29,35	29,37	405	6.783.450.200
18/8/2020	29,45	29,89	+2,96%	29,05	29,89	29,50	29,77	29,89	6.815	5.777.327.400
17/8/2020	29,84	29,03	-3,33%	28,76	30,04	29,20	29,03	29,04	330	6.581.232.100
14/8/2020	30,00	30,03	+0,77%	29,18	30,14	29,78	30,00	30,04	8.634	5.356.057.000
13/8/2020	30,31	29,80	-1,32%	29,64	30,71	30,04	29,79	29,80	1.752	6.693.996.300
12/8/2020	31,12	30,20	-1,76%	29,96	31,12	30,35	30,15	30,20	2.551	8.027.592.400
11/8/2020	31,28	30,74	-1,79%	30,71	31,37	30,98	30,74	30,81	8.241	4.957.076.900
10/8/2020	31,10	31,30	+0,38%	30,80	31,49	31,15	31,29	31,31	7.783	4.625.940.000
7/8/2020	31,60	31,18	-1,83%	30,91	31,70	31,20	31,16	31,18	9.533	6.282.244.500
6/8/2020	30,95	31,76	+2,95%	30,76	31,79	31,50	31,65	31,76	8.124	4.890.589.200
5/8/2020	30,93	30,85	+0,92%	30,46	31,11	30,76	30,85	30,88	2.589	7.493.980.300
4/8/2020	31,03	30,57	-1,51%	30,20	31,37	30,66	30,57	30,60	650	5.718.401.400
3/8/2020	31,80	31,04	-1,15%	30,91	32,01	31,14	31,04	31,14	416	6.124.763.700
31/7/2020	31,91	31,40	-1,04%	31,08	31,91	31,32	31,29	31,40	9.267	9.215.534.400
30/7/2020	31,00	31,73	+1,05%	30,87	32,06	31,66	31,73	31,75	5.348	12.359.460.800
29/7/2020	31,10	31,40	+0,64%	30,81	31,40	31,15	31,28	31,40	7.382	7.054.078.800
28/7/2020	31,21	31,20	-5,48%	30,97	31,60	31,21	31,20	31,21	4.855	12.053.679.000
27/7/2020	32,43	33,01	+2,45%	32,14	33,10	32,80	33,01	33,04	3.897	16.387.603.400
24/7/2020	31,77	32,22	+1,99%	31,15	32,50	31,86	32,22	32,24	4.841	13.202.355.400
23/7/2020	31,75	31,59	-0,38%	31,35	31,95	31,63	31,57	31,59	2.141	10.295.666.900
22/7/2020	31,18	31,71	+1,83%	31,03	31,79	31,59	31,70	31,71	3.299	8.510.489.700
21/7/2020	31,32	31,14	0,00%	30,97	31,35	31,11	31,14	31,15	689	7.890.982.500
20/7/2020	30,65	31,14	+1,60%	30,55	31,15	30,94	31,14	31,15	41	6.533.839.900
17/7/2020	30,60	30,65	+1,36%	30,21	30,82	30,49	30,65	30,75	6.877	9.172.754.900
16/7/2020	30,85	30,24	-1,82%	30,01	31,00	30,31	30,23	30,26	7.376	9.108.297.900
15/7/2020	30,50	30,80	+1,35%	30,26	31,00	30,63	30,78	30,80	6.135	9.991.101.100
14/7/2020	29,97	30,39	+1,57%	29,92	30,44	30,16	30,36	30,39	864	7.797.236.400
13/7/2020	30,35	29,92	-1,38%	29,92	30,61	30,27	29,92	30,02	8.060	5.215.303.600
10/7/2020	30,20	30,34	+0,26%	30,06	30,40	30,22	30,33	30,34	6.988	4.547.985.400
9/7/2020	31,03	30,26	-2,10%	30,06	31,16	30,45	30,26	30,29	4.759	13.677.189.000
8/7/2020	31,30	30,91	-1,09%	30,60	31,43	30,87	30,88	30,91	4.271	11.541.583.000
7/7/2020	31,37	31,25	-0,76%	30,80	31,58	31,17	31,24	31,30	5.907	9.941.353.200
6/7/2020	31,14	31,49	+2,24%	30,62	31,49	30,99	31,33	31,49	7.688	17.243.077.200
3/7/2020	30,48	30,80	+1,22%	30,29	30,80	30,59	30,64	30,80	5.093	2.609.920.600
2/7/2020	31,20	30,43	-1,23%	30,28	31,23	30,69	30,42	30,43	1.667	8.034.417.700
1/7/2020	30,85	30,81	+0,49%	30,49	31,24	30,89	30,81	30,84	2.447	12.466.385.400
30/6/2020	30,13	30,66	+1,15%	29,96	30,85	30,61	30,66	30,72	3.593	7.827.863.000
29/6/2020	30,04	30,31	+1,17%	29,68	30,41	30,15	30,31	30,35	2.247	6.431.807.400
26/6/2020	29,98	29,96	-1,48%	29,58	30,15	29,88	29,95	29,96	2.265	6.544.188.800
25/6/2020	30,36	30,41	+0,46%	29,57	30,41	29,97	30,38	30,41	4.847	8.099.762.700
24/6/2020	30,60	30,27	-0,92%	29,38	30,78	29,94	30,27	30,28	1.313	8.679.625.300
23/6/2020	31,88	30,55	-3,32%	30,44	32,12	30,78	30,54	30,55	8.360	12.954.010.600
22/6/2020	32,10	31,60	-1,80%	31,60	32,37	31,88	31,60	31,71	6.362	4.534.111.000
19/6/2020	31,72	32,18	+1,55%	31,43	32,20	31,95	31,96	32,18	2.294	9.846.974.700
18/6/2020	31,53	31,69	-0,84%	31,41	31,98	31,67	31,68	31,74	9.244	10.124.213.700
17/6/2020	31,30	31,96	+2,53%	31,20	31,98	31,76	31,83	31,96	2.521	7.694.306.300
16/6/2020	32,10	31,17	-1,36%	31,13	32,44	31,63	31,17	31,29	4.734	10.304.245.300
15/6/2020	31,93	31,60	-2,20%	31,59	32,35	31,85	31,60	31,73	91	8.689.752.800
12/6/2020	32,40	32,31	-2,27%	31,51	32,85	32,24	32,31	32,60	8.132	11.018.539.400
10/6/2020	33,45	33,06	-1,17%	32,68	34,10	33,11	33,02	33,06	4.968	9.882.489.200
9/6/2020	32,78	33,45	+0,72%	32,67	33,77	33,23	33,30	33,45	9.293	17.339.352.700
8/6/2020	32,34	33,21	+2,50%	32,23	33,22	32,86	33,20	33,21	7.777	16.433.821.800
5/6/2020	32,32	32,40	+1,09%	32,02	32,64	32,37	32,38	32,40	902	20.368.235.600
4/6/2020	31,96	32,05	-0,16%	31,52	32,39	31,82	31,88	32,05	2.203	7.879.751.300
3/6/2020	32,25	32,10	+0,31%	31,33	32,78	31,83	31,99	32,10	2.401	19.755.466.200
2/6/2020	31,90	32,00	+0,88%	31,44	32,00	31,72	31,87	32,00	1.629	7.938.483.000
1/6/2020	32,00	31,72	-1,64%	31,36	32,28	31,70	31,71	31,72	3.477	11.515.927.900
29/5/2020	32,98	32,25	-1,62%	31,75	33,20	32,26	32,10	32,25	2.115	103.554.857.700
28/5/2020	33,55	32,78	-2,47%	32,76	33,55	33,04	32,77	32,78	8.797	13.664.109.000
27/5/2020	31,40	33,61	+6,53%	31,40	33,61	32,84	33,44	33,61	9.968	19.050.284.500
26/5/2020	31,96	31,55	-0,85%	31,31	32,70	31,78	31,48	31,55	6.612	12.271.204.800
25/5/2020	31,34	31,82	+4,09%	31,34	32,03	31,69	31,82	31,83	17	8.900.492.700
22/5/2020	29,82	30,57	+2,52%	29,74	30,73	30,37	30,55	30,57	4.607	11.514.636.800
21/5/2020	28,91	29,82	+4,16%	28,67	30,31	29,50	29,82	29,85	7.785	16.614.773.200
20/5/2020	29,50	28,63	-2,62%	28,52	29,85	28,91	28,63	28,69	8.023	14.245.413.000
19/5/2020	30,50	29,40	-2,81%	29,11	30,62	29,70	29,27	29,42	7.872	12.164.589.000
18/5/2020	30,70	30,25	+1,89%	30,02	30,70	30,40	30,25	30,31	2.623	8.354.718.900
15/5/2020	29,83	29,69	+1,16%	29,38	30,11	29,68	29,65	29,69	7.163	11.808.581.400
14/5/2020	28,10	29,35	+4,08%	27,62	29,38	28,43	29,06	29,36	2.848	7.886.407.400
13/5/2020	29,24	28,20	-2,73%	27,94	29,97	28,62	28,15	28,20	5.652	16.977.211.000
12/5/2020	29,45	28,99	-0,62%	28,99	29,94	29,51	28,98	28,99	4.661	9.519.460.000
11/5/2020	29,52	29,17	-1,62%	28,57	29,62	29,18	29,14	29,20	9.820	5.871.115.200
8/5/2020	28,78	29,65	+5,18%	28,03	29,87	29,12	29,50	29,66	1.475	7.003.136.400
7/5/2020	30,53	28,19	-6,35%	28,19	30,56	28,82	28,19	28,30	9.748	15.269.277.400
6/5/2020	30,50	30,10	-0,95%	29,75	30,77	30,19	30,10	30,13	6.819	10.363.555.500
5/5/2020	29,30	30,39	+3,19%	29,12	30,85	30,26	30,37	30,40	7.116	12.550.050.300
4/5/2020	28,20	29,45	+1,41%	27,95	29,53	28,78	29,41	29,45	8.255	14.160.171.700
30/4/2020	29,97	29,04	-3,33%	29,04	30,93	29,40	29,03	29,10	9.852	31.270.722.200
29/4/2020	31,00	30,04	-2,15%	29,74	31,30	30,16	30,04	30,15	6.771	13.036.375.600
28/4/2020	30,25	30,70	+3,47%	29,85	30,95	30,37	30,58	30,70	6.385	15.547.413.200
27/4/2020	28,15	29,67	+6,15%	28,15	29,89	29,36	29,62	29,67	1.477	11.301.492.400
24/4/2020	29,63	27,95	-6,65%	27,00	29,85	28,10	27,94	27,95	4.296	10.967.214.900
23/4/2020	30,23	29,94	-0,53%	29,60	30,66	29,99	29,90	29,94	8.636	6.281.312.200
22/4/2020	29,70	30,10	+0,27%	29,70	30,96	30,48	30,09	30,15	4.498	9.616.444.100
20/4/2020	29,07	30,02	+1,45%	28,97	30,43	29,98	30,00	30,02	6.322	10.995.962.100
17/4/2020	30,13	29,59	-0,60%	29,45	30,44	29,92	29,58	29,59	2.573	8.730.572.700
16/4/2020	29,64	29,77	+0,51%	29,16	30,19	29,69	29,75	29,77	5.116	10.811.377.800
15/4/2020	29,03	29,62	+0,41%	29,02	30,38	29,83	29,61	29,62	6.504	16.106.090.700
14/4/2020	29,22	29,50	+2,47%	28,92	30,06	29,65	29,50	29,53	5.700	10.042.836.400
13/4/2020	27,82	28,79	+3,56%	27,22	28,79	28,16	28,42	28,79	9.696	4.882.814.600
9/4/2020	27,89	27,80	+0,72%	27,40	28,07	27,86	27,79	27,80	2.317	9.560.446.000
8/4/2020	27,35	27,60	+1,02%	26,61	27,77	27,16	27,60	27,61	1.716	10.984.143.300
7/4/2020	27,11	27,32	+2,94%	27,00	29,18	27,53	27,29	27,32	1.445	14.825.940.100
6/4/2020	26,83	26,54	+2,75%	25,76	27,19	26,52	26,52	26,54	3.851	8.383.548.300
3/4/2020	25,90	25,83	-0,27%	25,13	26,41	25,42	25,82	25,83	2.879	11.610.749.800
2/4/2020	26,30	25,90	-1,48%	25,63	26,85	26,19	25,89	25,90	8.280	5.761.750.800
1/4/2020	25,99	26,29	-2,16%	25,80	26,86	26,39	26,27	26,29	7.765	9.073.882.300
31/3/2020	27,22	26,87	-0,70%	26,30	28,35	27,45	26,87	26,90	2.739	8.090.967.800
30/3/2020	27,21	27,06	+0,26%	26,76	28,11	27,41	27,06	27,07	5.029	8.710.810.000
27/3/2020	26,50	26,99	-3,85%	26,41	27,80	27,14	26,91	26,99	440	8.347.523.300
26/3/2020	25,87	28,07	+7,84%	25,62	29,00	28,00	28,07	28,13	8.025	13.376.417.800
25/3/2020	25,49	26,03	+2,89%	24,95	26,78	25,84	26,02	26,03	5.158	11.856.276.400
24/3/2020	25,01	25,30	+7,66%	23,80	25,98	25,11	25,30	25,69	7.040	12.769.290.600
23/3/2020	25,10	23,50	-6,93%	22,18	25,18	23,19	23,50	23,51	9.842	13.148.395.500
20/3/2020	25,50	25,25	+3,06%	24,62	26,38	25,70	25,16	25,27	9.163	14.600.127.000
19/3/2020	24,35	24,50	-2,78%	23,41	25,57	24,72	24,50	24,54	296	15.801.907.500
18/3/2020	28,22	25,20	-13,67%	22,84	28,22	25,01	25,15	25,21	192	16.197.261.300
17/3/2020	28,60	29,19	+3,88%	28,40	30,30	29,14	29,06	29,19	3.036	13.934.849.000
16/3/2020	27,50	28,10	-7,32%	25,90	29,01	28,32	28,10	28,20	2.519	8.487.600.900
13/3/2020	30,83	30,32	+8,79%	28,18	30,83	29,67	30,32	30,33	5.630	16.261.511.600
12/3/2020	28,20	27,87	-13,18%	24,51	28,69	27,26	27,87	28,00	6.038	13.904.088.900
11/3/2020	33,73	32,10	-6,85%	30,08	34,20	32,08	31,98	32,10	6.915	14.223.874.600
10/3/2020	36,05	34,46	+1,35%	33,39	36,20	34,44	34,10	34,65	6.000	19.056.399.100
9/3/2020	35,22	34,00	-8,11%	33,15	35,22	33,84	33,99	34,00	6.141	14.694.036.000
6/3/2020	36,76	37,00	-2,12%	35,38	37,00	36,01	37,00	37,06	811	12.410.297.200
5/3/2020	38,61	37,80	-3,32%	37,28	38,89	38,13	37,55	37,80	9.807	9.852.630.000
4/3/2020	37,22	39,10	+5,48%	37,16	39,10	38,25	38,98	39,10	2.260	10.625.374.800
3/3/2020	37,20	37,07	-0,03%	36,27	37,76	37,15	36,81	37,07	1.055	10.062.019.100
2/3/2020	35,53	37,08	+4,36%	35,32	37,11	36,71	36,94	37,08	7.080	4.912.022.800
28/2/2020	35,34	35,53	-0,31%	33,82	35,53	34,61	35,29	35,53	8.591	16.549.626.100
27/2/2020	35,95	35,64	-1,90%	35,23	36,60	35,79	35,61	35,65	3.071	9.965.241.400
26/2/2020	36,26	36,33	-3,74%	35,95	36,63	36,24	36,30	36,33	9.514	6.555.157.000
21/2/2020	37,70	37,74	-0,16%	37,29	37,76	37,51	37,66	37,76	7.726	5.975.781.300
20/2/2020	38,21	37,80	-1,69%	37,59	38,36	37,95	37,75	37,80	3.161	3.712.589.000
19/2/2020	38,05	38,45	+1,18%	37,78	38,46	38,16	38,19	38,45	6.496	9.615.982.600
18/2/2020	38,00	38,00	-0,39%	37,55	38,20	37,85	37,83	38,00	4.380	3.228.574.500
17/2/2020	37,62	38,15	+1,54%	37,62	38,29	38,03	38,01	38,15	3.995	3.091.509.700
14/2/2020	37,58	37,57	+0,08%	37,01	37,82	37,44	37,49	37,57	7.274	7.457.233.500
13/2/2020	37,81	37,54	-1,11%	37,44	38,10	37,69	37,54	37,60	4.711	19.529.743.900
12/2/2020	37,83	37,96	+0,74%	37,48	38,35	37,96	37,96	38,19	168	7.480.931.800
11/2/2020	37,06	37,68	+2,20%	36,94	37,89	37,45	37,45	37,68	7.514	6.410.451.700
10/2/2020	37,72	36,87	-2,46%	36,71	37,73	36,99	36,87	37,08	8.026	6.602.865.700
7/2/2020	38,30	37,80	-1,18%	37,60	38,62	37,98	37,80	37,84	4.034	3.920.394.000
6/2/2020	39,36	38,25	-2,42%	38,25	39,48	38,74	38,23	38,42	7.283	7.748.532.600
5/2/2020	38,63	39,20	+2,22%	38,01	39,52	38,52	39,20	39,23	9.993	27.647.832.800
4/2/2020	39,18	38,35	-1,67%	38,30	39,61	38,75	38,35	38,36	6.274	13.895.123.400
3/2/2020	38,31	39,00	+1,91%	38,21	39,51	39,03	39,00	39,10	1.964	11.325.878.000
31/1/2020	38,00	38,27	-0,49%	37,78	38,46	38,20	38,22	38,27	1.629	10.477.600.100
30/1/2020	37,51	38,46	+0,60%	37,36	38,46	37,93	38,32	38,46	2.561	11.390.080.400
29/1/2020	37,36	38,23	+2,74%	37,36	38,69	38,15	38,22	38,23	6.240	7.466.891.300
28/1/2020	37,39	37,21	+0,57%	37,17	37,54	37,36	37,20	37,44	7.072	7.905.831.600
27/1/2020	37,40	37,00	-2,45%	37,00	37,72	37,32	37,00	37,32	7.060	5.259.396.200
24/1/2020	38,30	37,93	-0,97%	37,86	38,30	38,05	37,93	38,09	6.699	6.574.059.600
23/1/2020	37,72	38,30	+1,62%	36,99	38,35	37,83	38,25	38,30	558	11.565.438.400
22/1/2020	37,91	37,69	-0,19%	37,56	38,18	37,79	37,68	37,69	2.633	11.009.934.900
21/1/2020	37,88	37,76	-0,63%	37,65	38,08	37,87	37,75	37,87	9.023	9.856.483.400
20/1/2020	37,38	38,00	+1,88%	37,08	38,00	37,64	37,77	38,00	6.785	9.785.366.300
17/1/2020	36,75	37,30	+2,19%	36,42	37,30	36,92	37,01	37,30	9.050	10.474.536.600
16/1/2020	35,90	36,50	+1,81%	35,68	36,68	36,36	36,42	36,50	3.926	14.380.835.100
15/1/2020	35,47	35,85	+0,73%	35,24	36,27	35,96	35,85	36,00	8.746	10.219.293.800
14/1/2020	36,00	35,59	-0,75%	35,18	36,00	35,44	35,56	35,59	175	6.873.683.000
13/1/2020	35,96	35,86	-0,36%	35,72	36,25	35,99	35,86	35,88	3.176	11.326.635.900
10/1/2020	35,46	35,99	+1,90%	35,34	36,08	35,83	35,85	35,99	1.028	14.586.149.200
9/1/2020	34,82	35,32	+1,82%	34,62	35,53	35,08	35,32	35,38	554	12.723.186.600
8/1/2020	35,00	34,69	-0,63%	34,46	35,05	34,86	34,67	34,69	7.220	14.616.718.700
7/1/2020	35,46	34,91	-1,16%	34,50	35,46	34,77	34,87	34,92	8.707	6.504.980.800
6/1/2020	34,78	35,32	+0,94%	34,31	35,67	35,23	35,32	35,40	1.623	8.238.170.000
3/1/2020	35,21	34,99	-0,62%	34,61	35,23	34,83	34,94	35,00	6.265	6.101.349.400
2/1/2020	35,69	35,21	-0,96%	35,10	35,96	35,33	35,20	35,25	5.706	4.476.372.600
30/12/2019	35,40	35,55	+0,42%	35,27	35,55	35,47	35,51	35,55	4.932	7.781.229.100
27/12/2019	35,99	35,40	-1,14%	35,26	35,99	35,47	35,39	35,40	8.124	6.549.333.700
26/12/2019	35,38	35,81	+1,27%	35,16	35,87	35,66	35,81	35,84	7.311	5.748.983.700
23/12/2019	35,05	35,36	+0,37%	35,05	35,50	35,31	35,36	35,37	4.060	3.800.483.300
20/12/2019	35,09	35,23	+0,40%	34,85	35,39	35,12	35,18	35,23	5.627	6.915.045.900
19/12/2019	34,27	35,09	+2,57%	33,90	35,20	34,79	35,08	35,09	7.303	9.436.476.200
18/12/2019	33,59	34,21	+2,27%	33,42	34,21	33,83	34,20	34,21	8.787	7.818.780.700
17/12/2019	33,72	33,45	-0,74%	33,38	33,90	33,51	33,45	33,49	5.873	7.223.927.200
16/12/2019	33,50	33,70	+0,90%	33,39	33,87	33,60	33,65	33,70	85	12.852.527.800
13/12/2019	32,94	33,40	+1,52%	32,94	33,46	33,17	33,26	33,40	7.215	5.479.722.400
12/12/2019	32,60	32,90	+1,23%	32,45	33,30	32,94	32,90	32,93	2.643	11.215.250.800
11/12/2019	32,53	32,50	+0,15%	32,38	32,64	32,52	32,45	32,50	6.060	5.083.998.200
10/12/2019	32,44	32,45	+0,03%	32,07	32,47	32,25	32,24	32,45	5.759	4.267.127.100
9/12/2019	32,05	32,44	+0,81%	32,00	32,62	32,34	32,44	32,45	6.713	5.034.035.600
6/12/2019	32,29	32,18	+0,09%	31,90	32,35	32,16	32,16	32,18	6.759	4.676.007.100
5/12/2019	32,15	32,15	+0,47%	31,75	32,19	32,03	32,12	32,15	5.096	5.709.323.100
4/12/2019	31,78	32,00	+1,23%	31,57	32,17	31,84	31,99	32,00	6.431	5.318.095.300
3/12/2019	31,79	31,61	+0,03%	31,47	31,82	31,60	31,60	31,61	5.583	3.950.339.700
2/12/2019	31,80	31,60	+0,03%	31,48	31,80	31,60	31,57	31,60	3.849	2.630.134.800
29/11/2019	31,93	31,59	-1,28%	31,57	32,08	31,73	31,59	31,60	4.431	4.329.622.200
28/11/2019	31,55	32,00	+1,33%	31,33	32,50	31,55	31,88	32,00	4.718	4.119.957.300
27/11/2019	31,52	31,58	-0,38%	31,41	31,83	31,54	31,57	31,58	5.594	6.740.423.000
26/11/2019	32,01	31,70	-0,97%	31,42	32,01	31,69	31,69	31,70	5.141	6.344.794.200
25/11/2019	32,16	32,01	-0,90%	31,94	32,40	32,12	32,01	32,02	4.405	2.869.063.600
22/11/2019	32,01	32,30	+0,87%	31,66	32,38	31,99	32,17	32,30	5.560	4.157.316.100
21/11/2019	31,72	32,02	+0,60%	31,62	32,06	31,87	31,96	32,02	4.723	4.139.236.100
19/11/2019	31,83	31,83	+0,76%	31,37	31,94	31,81	31,83	31,84	5.223	3.902.814.200
18/11/2019	32,17	31,59	-1,37%	31,55	32,23	31,75	31,59	31,65	6.372	3.453.143.400
14/11/2019	31,50	32,03	+1,68%	31,48	32,13	31,90	32,03	32,04	5.957	3.664.889.600
13/11/2019	31,94	31,50	-1,25%	31,26	31,99	31,56	31,47	31,53	8.844	5.712.930.400
12/11/2019	31,91	31,90	0,00%	31,70	32,17	31,91	31,89	31,90	1.334	10.621.118.300
11/11/2019	32,05	31,90	-0,78%	31,68	32,25	31,89	31,88	31,90	9.416	11.152.905.900
8/11/2019	33,32	32,15	-3,48%	32,02	33,32	32,48	32,15	32,17	3.131	14.187.312.000
7/11/2019	33,03	33,31	+0,88%	32,82	33,57	33,31	33,30	33,34	7.996	6.487.643.100
6/11/2019	33,19	33,02	+0,03%	32,83	33,19	32,94	32,92	33,02	6.949	7.021.074.300
5/11/2019	33,45	33,01	-0,84%	32,80	33,45	32,94	32,93	33,01	9.665	8.250.210.000
4/11/2019	33,30	33,29	+0,57%	33,10	33,59	33,30	33,27	33,29	7.666	6.047.452.400
1/11/2019	33,02	33,10	+0,24%	32,86	33,44	33,19	33,10	33,11	8.804	16.381.227.700
31/10/2019	32,67	33,02	+1,23%	32,42	33,02	32,74	32,92	33,02	5.176	7.810.439.300
30/10/2019	32,31	32,62	+0,09%	32,25	32,86	32,65	32,60	32,62	8.666	5.997.271.200
29/10/2019	32,15	32,59	+1,78%	32,09	32,69	32,51	32,52	32,59	7.301	8.618.427.700
28/10/2019	31,83	32,02	+0,98%	31,62	32,19	31,96	32,02	32,08	4.587	3.480.061.000
25/10/2019	31,89	31,71	-0,22%	31,47	31,97	31,76	31,71	31,72	5.379	4.058.649.300
24/10/2019	31,84	31,78	+0,44%	31,33	32,03	31,62	31,75	31,78	9.648	5.497.742.700
23/10/2019	32,32	31,64	-2,10%	31,41	32,32	31,66	31,64	31,69	9.871	19.666.717.500
22/10/2019	32,59	32,32	-0,52%	32,13	32,83	32,43	32,28	32,32	8.449	4.710.407.500
21/10/2019	31,90	32,49	+2,27%	31,79	32,53	32,29	32,49	32,50	8.000	7.862.064.300
18/10/2019	32,04	31,77	-0,41%	31,68	32,05	31,81	31,77	31,85	4.667	6.482.634.200
17/10/2019	31,93	31,90	+0,16%	31,70	32,05	31,94	31,88	31,90	5.885	8.431.327.400
16/10/2019	31,83	31,85	-0,03%	31,37	32,07	31,87	31,84	31,85	1.362	11.471.506.500
15/10/2019	32,40	31,86	-2,12%	31,85	32,66	32,06	31,85	31,93	9.490	8.819.695.600
14/10/2019	32,91	32,55	-1,33%	32,51	33,14	32,71	32,53	32,55	4.630	9.622.565.200
11/10/2019	32,90	32,99	+0,89%	32,67	33,10	32,97	32,96	33,00	6.179	6.429.510.100
10/10/2019	32,60	32,70	0,00%	32,37	33,06	32,70	32,69	32,70	7.842	10.754.699.800
9/10/2019	32,78	32,70	+0,28%	32,61	32,95	32,75	32,68	32,71	5.058	9.009.573.200
8/10/2019	32,89	32,61	-0,73%	32,61	33,15	32,87	32,61	32,71	8.517	8.955.744.900
7/10/2019	32,98	32,85	-0,51%	32,68	33,24	32,92	32,82	32,85	5.735	6.595.933.700
4/10/2019	32,85	33,02	+1,29%	32,30	33,10	32,85	33,02	33,03	7.668	4.975.046.800
3/10/2019	32,22	32,60	+1,40%	31,94	32,68	32,36	32,59	32,60	5.649	6.680.507.300
2/10/2019	32,72	32,15	-2,01%	32,07	32,80	32,25	32,15	32,19	6.053	9.315.280.500
1/10/2019	32,84	32,81	-0,24%	32,51	32,92	32,79	32,78	32,81	7.559	5.704.691.200
30/9/2019	32,70	32,89	+0,74%	32,43	32,90	32,80	32,80	32,90	4.552	7.713.640.200
27/9/2019	32,48	32,65	+0,52%	32,27	32,90	32,62	32,59	32,67	8.123	9.676.122.300
26/9/2019	32,15	32,48	+1,40%	31,67	32,52	32,21	32,43	32,48	8.489	7.253.128.100
25/9/2019	32,01	32,03	-0,37%	31,29	32,24	31,80	31,95	32,03	7.381	8.456.419.100
24/9/2019	32,18	32,15	-0,09%	31,62	32,47	31,87	31,91	32,15	9.132	12.466.171.000
23/9/2019	32,40	32,18	-1,02%	32,05	32,68	32,28	32,18	32,20	6.926	4.340.188.800
20/9/2019	33,27	32,51	-2,02%	32,32	33,32	32,58	32,51	32,59	328	32.590.030.400
19/9/2019	33,00	33,18	+1,13%	32,87	33,31	33,08	33,15	33,18	9.193	9.758.193.000
18/9/2019	32,90	32,81	-0,27%	32,36	32,98	32,62	32,62	32,84	8.932	12.448.789.700
17/9/2019	31,74	32,90	+3,85%	31,51	32,90	32,25	32,86	32,90	2.649	15.464.171.300
16/9/2019	31,94	31,68	-0,19%	31,45	31,96	31,71	31,68	31,75	8.430	9.040.757.600
13/9/2019	31,99	31,74	-0,66%	31,31	32,02	31,54	31,70	31,74	9.584	8.863.379.000
12/9/2019	32,00	31,95	+0,85%	31,57	32,05	31,93	31,95	31,97	5.579	7.893.556.500
11/9/2019	31,12	31,68	+2,19%	30,92	31,87	31,58	31,65	31,68	8.519	8.777.739.700
10/9/2019	30,88	31,00	-0,10%	30,29	31,00	30,60	30,86	31,02	109	7.750.522.500
9/9/2019	32,00	31,03	-2,73%	30,50	32,22	30,93	31,01	31,04	1.587	14.437.779.400
6/9/2019	32,30	31,90	-0,53%	31,57	32,36	31,82	31,83	31,90	9.158	6.707.452.900
5/9/2019	32,38	32,07	-0,99%	32,05	32,47	32,14	32,07	32,20	8.947	8.485.864.200
4/9/2019	32,66	32,39	+0,25%	31,94	32,75	32,08	32,25	32,39	7.588	11.284.061.800
3/9/2019	32,78	32,31	-1,10%	32,05	32,92	32,36	32,31	32,33	419	7.080.994.000
2/9/2019	32,40	32,67	+0,83%	32,17	32,95	32,54	32,65	32,67	8.387	8.502.275.300
30/8/2019	32,57	32,40	+0,62%	32,16	32,78	32,47	32,40	32,64	4.590	15.534.964.500
29/8/2019	32,20	32,20	+0,41%	31,77	32,49	32,02	32,20	32,40	6.477	7.587.384.400
28/8/2019	32,23	32,07	-0,56%	31,67	32,30	31,93	31,96	32,07	7.633	7.150.401.700
27/8/2019	32,60	32,25	+0,16%	31,80	32,60	32,11	32,21	32,25	6.814	7.033.056.200
26/8/2019	32,50	32,20	-0,59%	31,89	32,55	32,17	32,10	32,20	3.805	11.640.828.000
23/8/2019	32,70	32,39	-0,98%	31,85	32,89	32,16	32,35	32,39	7.970	7.739.157.500
22/8/2019	33,12	32,71	-1,06%	32,35	33,32	32,69	32,71	32,84	4.181	3.570.448.200
21/8/2019	33,13	33,06	+0,79%	32,45	33,34	32,94	33,06	33,08	6.221	5.181.399.900
20/8/2019	32,89	32,80	+0,12%	31,76	32,94	32,47	32,69	32,80	7.327	7.194.369.100
19/8/2019	33,22	32,76	-0,70%	32,37	33,34	32,79	32,76	32,77	5.105	4.042.708.900
16/8/2019	32,50	32,99	+1,82%	32,08	32,99	32,44	32,95	32,99	7.970	11.793.616.400
15/8/2019	33,38	32,40	-1,82%	31,95	33,38	32,40	32,36	32,40	7.370	9.934.460.200
14/8/2019	33,65	33,00	-1,84%	32,89	33,90	33,13	32,86	33,00	498	19.385.807.600
13/8/2019	33,90	33,62	-0,06%	33,10	33,90	33,68	33,58	33,63	8.548	23.283.701.500
12/8/2019	33,76	33,64	-0,65%	33,10	33,76	33,28	33,62	33,65	6.725	11.200.036.900
9/8/2019	34,17	33,86	-0,35%	33,69	34,17	33,88	33,83	33,86	3.334	3.726.855.000
8/8/2019	34,06	33,98	-0,06%	33,88	34,30	33,97	33,93	33,98	7.981	10.527.748.300
7/8/2019	33,70	34,00	+0,50%	33,28	34,23	33,74	33,95	34,03	2.522	14.404.639.200
6/8/2019	33,00	33,83	+3,33%	32,67	33,83	33,35	33,80	33,84	7.953	13.908.359.600
5/8/2019	33,13	32,74	-1,30%	32,53	33,13	32,70	32,66	32,74	5.617	4.903.955.500
2/8/2019	33,45	33,17	+0,52%	32,62	33,45	32,85	33,17	33,28	5.830	6.931.324.500
1/8/2019	32,30	33,00	+2,39%	32,25	33,50	32,97	33,00	33,02	5.163	23.665.315.500
31/7/2019	32,03	32,23	+1,03%	31,80	32,29	32,04	32,15	32,23	648	9.903.879.600
30/7/2019	31,31	31,90	+1,05%	31,31	32,17	31,89	31,86	31,90	6.661	9.971.758.600
29/7/2019	31,15	31,57	+1,74%	30,97	31,63	31,26	31,43	31,57	7.732	7.713.366.700
26/7/2019	30,72	31,03	+1,21%	30,58	31,27	31,03	31,03	31,16	9.005	6.280.537.300
25/7/2019	31,14	30,66	-0,78%	30,35	31,20	30,60	30,56	30,66	1.052	12.096.873.100
24/7/2019	31,10	30,90	-0,29%	30,15	31,20	30,58	30,70	30,90	3.724	13.456.895.500
23/7/2019	31,08	30,99	-0,29%	30,85	31,40	31,01	30,97	30,99	7.527	5.473.437.900
22/7/2019	31,30	31,08	+0,55%	30,83	31,54	31,08	31,07	31,13	9.000	7.352.547.100
19/7/2019	31,06	30,91	-0,19%	30,41	31,09	30,65	30,78	30,91	2.212	11.557.507.000
18/7/2019	31,30	30,97	-0,29%	30,75	31,40	30,96	30,88	30,97	6.276	5.252.016.800
17/7/2019	31,31	31,06	-0,35%	30,86	31,45	31,09	31,04	31,10	5.602	8.248.990.700
16/7/2019	31,20	31,17	-0,06%	30,66	31,31	30,85	31,17	31,22	7.245	13.619.918.100
15/7/2019	31,82	31,19	-0,98%	30,96	31,82	31,20	31,19	31,25	7.479	5.549.591.700
12/7/2019	31,93	31,50	-1,04%	31,07	31,96	31,34	31,43	31,50	6.908	5.874.073.400
11/7/2019	31,86	31,83	-0,09%	31,41	31,86	31,58	31,80	31,83	5.808	4.380.411.800
10/7/2019	31,62	31,86	+0,95%	31,35	31,93	31,68	31,85	31,87	1.206	9.364.239.500
8/7/2019	31,30	31,56	+0,41%	31,25	31,66	31,48	31,55	31,56	8.261	18.073.393.000
5/7/2019	31,56	31,43	-0,03%	30,82	31,63	31,18	31,37	31,43	5.985	4.088.254.900
4/7/2019	31,23	31,44	+1,03%	31,18	31,62	31,45	31,40	31,44	7.258	9.166.208.000
3/7/2019	30,00	31,12	+2,91%	30,00	31,22	30,83	31,12	31,13	1.690	16.129.829.700
2/7/2019	30,34	30,24	-0,17%	29,89	30,42	30,11	30,13	30,24	6.590	9.215.802.500
1/7/2019	30,46	30,29	-0,46%	29,74	30,54	30,11	30,15	30,30	459	12.818.329.800
28/6/2019	29,80	30,43	+2,53%	29,65	30,43	30,17	30,24	30,43	8.790	18.667.579.000
27/6/2019	29,23	29,68	+1,64%	28,92	29,68	29,42	29,50	29,68	3.749	7.720.816.800
26/6/2019	29,15	29,20	+0,34%	28,95	29,35	29,10	29,10	29,22	4.495	8.499.394.100
25/6/2019	29,60	29,10	-1,66%	28,90	29,70	29,04	29,10	29,20	7.518	7.529.222.800
24/6/2019	29,78	29,59	-0,64%	29,30	29,78	29,49	29,58	29,59	5.948	4.868.608.800
21/6/2019	29,95	29,78	-0,07%	29,50	29,95	29,66	29,61	29,78	4.153	7.487.132.100
19/6/2019	29,96	29,80	-0,50%	29,08	30,04	29,41	29,73	29,80	6.811	10.092.515.600
18/6/2019	30,07	29,95	+0,17%	29,80	30,41	30,09	29,90	29,95	6.522	11.257.893.900
17/6/2019	29,50	29,90	+1,08%	29,33	30,19	29,68	29,88	29,90	2.287	16.912.867.200
14/6/2019	29,91	29,58	-0,90%	29,33	30,19	29,49	29,54	29,58	7.063	9.562.987.700
13/6/2019	29,09	29,85	+3,14%	29,09	30,20	29,88	29,85	29,90	8.235	41.984.703.700
12/6/2019	28,60	28,94	+1,40%	28,44	29,56	28,98	28,94	28,99	3.859	4.259.098.800
11/6/2019	28,36	28,54	+0,85%	28,10	28,99	28,65	28,54	28,55	4.156	4.150.118.200
10/6/2019	29,10	28,30	-2,75%	28,15	29,10	28,43	28,30	28,45	3.325	5.470.260.000
7/6/2019	29,75	29,10	-2,18%	28,49	29,81	29,09	29,10	29,14	3.787	3.695.656.300
6/6/2019	30,50	29,75	-1,82%	29,75	30,50	30,01	29,75	29,85	2.200	4.713.496.700
5/6/2019	30,98	30,30	-1,88%	30,30	30,98	30,42	30,27	30,30	1.918	1.783.523.500
4/6/2019	30,68	30,88	+0,59%	30,35	30,88	30,58	30,50	30,88	1.575	3.598.007.600
3/6/2019	30,99	30,70	-0,13%	30,57	30,99	30,81	30,70	30,75	1.857	2.689.160.200
31/5/2019	30,43	30,74	+1,45%	30,30	30,94	30,72	30,67	30,74	3.800	3.430.372.900
30/5/2019	29,83	30,30	+1,85%	29,69	30,61	30,20	30,25	30,30	3.227	4.156.824.700
29/5/2019	29,68	29,75	+0,10%	29,52	29,84	29,65	29,75	29,77	2.079	2.265.488.300
28/5/2019	29,89	29,72	-0,27%	29,55	29,89	29,70	29,72	29,79	1.816	1.417.617.500
27/5/2019	30,10	29,80	-0,33%	29,47	30,10	29,59	29,61	29,80	1.582	2.579.522.900
24/5/2019	30,20	29,90	-0,43%	29,86	30,20	29,97	29,90	29,96	1.308	844.558.900
23/5/2019	29,99	30,03	-0,33%	29,88	30,30	30,04	30,02	30,10	1.659	1.991.957.300
22/5/2019	30,04	30,13	+0,43%	29,91	30,13	30,01	29,95	30,13	1.168	1.214.284.900
21/5/2019	29,24	30,00	+3,09%	29,19	30,35	29,94	30,00	30,09	2.585	2.168.495.500
20/5/2019	29,02	29,10	+0,69%	28,55	29,10	28,85	29,06	29,10	3.089	3.566.651.700
17/5/2019	29,62	28,90	-1,97%	28,82	29,62	29,01	28,90	28,95	1.905	1.850.373.800
16/5/2019	29,74	29,48	-0,81%	29,01	29,74	29,34	29,23	29,48	2.134	1.411.672.000
15/5/2019	29,88	29,72	-1,00%	29,55	30,09	29,71	29,72	29,74	2.113	1.714.589.800
14/5/2019	30,52	30,02	-1,38%	30,02	30,56	30,17	30,02	30,20	1.818	1.751.071.300
13/5/2019	30,72	30,44	-1,01%	30,23	30,72	30,35	30,40	30,44	2.365	2.697.540.000
10/5/2019	30,34	30,75	+1,32%	30,14	30,81	30,46	30,75	30,79	2.373	3.024.918.000
9/5/2019	30,15	30,35	+0,53%	29,88	30,35	30,22	30,35	30,39	1.973	1.317.456.200
8/5/2019	30,00	30,19	+0,97%	29,71	30,19	30,00	29,87	30,19	2.113	1.528.264.800
7/5/2019	29,58	29,90	+0,44%	29,50	29,90	29,78	29,79	29,90	825	567.425.600
6/5/2019	29,56	29,77	+0,47%	29,29	29,77	29,64	29,64	29,77	1.424	1.015.790.600
3/5/2019	29,87	29,63	-0,54%	29,41	29,87	29,67	29,63	29,64	1.183	834.076.200
2/5/2019	29,35	29,79	-0,10%	29,21	29,79	29,48	29,40	29,79	1.751	3.153.591.700
30/4/2019	29,25	29,82	+2,47%	29,17	29,82	29,47	29,82	29,92	1.564	1.649.130.200
29/4/2019	29,20	29,10	+0,34%	28,95	29,28	29,10	29,10	29,27	1.509	1.150.280.100
26/4/2019	29,14	29,00	-0,34%	28,82	29,25	28,99	29,00	29,10	1.484	1.037.002.600
25/4/2019	28,99	29,10	+0,69%	28,75	29,10	28,99	29,05	29,10	1.137	944.236.600
24/4/2019	29,04	28,90	-0,34%	28,56	29,05	28,76	28,85	28,90	1.459	1.195.006.000
23/4/2019	28,94	29,00	+0,42%	28,65	29,09	28,95	28,94	29,00	1.730	1.419.906.700
22/4/2019	28,48	28,88	+0,80%	28,46	28,88	28,66	28,70	28,88	1.988	1.274.138.500
18/4/2019	28,45	28,65	+0,53%	28,22	28,65	28,53	28,65	28,68	1.133	811.367.500
17/4/2019	28,60	28,50	-0,04%	28,05	28,60	28,30	28,50	28,51	2.348	1.454.302.500
16/4/2019	28,83	28,51	-1,52%	28,45	28,83	28,55	28,51	28,59	1.717	1.427.857.000
15/4/2019	28,85	28,95	+0,38%	28,35	28,95	28,58	28,48	28,95	1.794	1.545.647.800
12/4/2019	28,40	28,84	+1,41%	28,29	28,84	28,56	28,41	28,84	2.088	1.502.841.800
11/4/2019	28,99	28,44	-1,93%	28,44	29,11	28,55	28,44	28,70	2.269	1.872.860.400
10/4/2019	29,02	29,00	0,00%	28,68	29,07	28,85	29,00	29,01	1.949	1.625.060.900
9/4/2019	29,28	29,00	-1,09%	28,71	29,36	28,94	29,00	29,01	1.398	1.508.237.100
8/4/2019	29,24	29,32	-0,41%	28,88	29,40	29,08	28,95	29,32	2.294	1.381.899.600
5/4/2019	29,00	29,44	+1,55%	28,99	29,44	29,13	29,28	29,44	1.669	2.053.249.900
4/4/2019	29,25	28,99	-0,72%	28,85	29,46	29,05	28,97	28,99	3.019	2.724.895.600
3/4/2019	28,50	29,20	-1,02%	28,41	29,28	28,86	29,20	29,21	4.990	5.186.669.000
2/4/2019	29,65	29,50	-0,67%	29,20	29,80	29,40	29,47	29,50	2.097	2.632.635.300
1/4/2019	30,60	29,70	-2,56%	29,70	30,82	29,98	29,70	29,74	3.385	3.066.481.100
29/3/2019	31,12	30,48	-0,88%	30,42	31,20	30,55	30,40	30,49	3.876	3.731.421.800
28/3/2019	30,67	30,75	+0,23%	30,39	30,81	30,62	30,75	30,77	1.661	1.733.102.700
27/3/2019	30,69	30,68	-0,62%	30,31	30,78	30,59	30,46	30,68	1.649	2.004.992.100
26/3/2019	30,69	30,87	+1,38%	30,43	30,87	30,72	30,74	30,87	1.208	1.676.927.700
25/3/2019	30,40	30,45	+0,43%	30,09	30,57	30,38	30,43	30,45	1.056	811.301.500
22/3/2019	29,93	30,32	+0,46%	29,77	30,32	30,12	30,26	30,35	2.104	2.549.961.200
21/3/2019	30,47	30,18	-1,34%	29,80	30,58	30,01	30,18	30,19	2.867	2.789.938.000
20/3/2019	30,89	30,59	-0,52%	30,34	30,89	30,51	30,50	30,65	877	1.344.015.500
19/3/2019	30,79	30,75	+0,49%	30,28	30,79	30,60	30,67	30,75	932	596.167.800
18/3/2019	30,47	30,60	+0,36%	30,19	30,66	30,42	30,35	30,61	1.210	873.848.900
15/3/2019	30,86	30,49	-0,81%	30,43	30,86	30,56	30,49	30,59	1.118	640.272.700
14/3/2019	31,00	30,74	-0,84%	30,51	31,09	30,72	30,74	30,80	957	992.890.300
13/3/2019	30,76	31,00	+0,75%	30,46	31,00	30,78	30,99	31,05	1.898	2.717.116.500
12/3/2019	30,72	30,77	+0,89%	30,16	30,99	30,67	30,66	30,77	1.750	1.612.779.600
11/3/2019	30,49	30,50	+0,30%	30,22	30,68	30,37	30,33	30,54	1.328	747.598.400
8/3/2019	30,13	30,41	+0,86%	30,03	30,54	30,37	30,40	30,50	1.896	879.172.900
7/3/2019	30,44	30,15	-0,92%	30,00	30,59	30,14	30,14	30,23	1.365	1.331.283.400
6/3/2019	30,69	30,43	-0,56%	30,01	30,69	30,35	30,39	30,43	2.304	1.580.375.700
1/3/2019	30,89	30,60	-0,29%	30,15	30,99	30,48	30,31	30,60	1.394	1.772.107.300
28/2/2019	31,06	30,69	-1,19%	30,69	31,36	30,83	30,69	30,99	1.751	1.072.701.100
27/2/2019	31,50	31,06	-1,21%	30,98	31,53	31,11	31,06	31,17	1.757	1.169.774.500
26/2/2019	31,74	31,44	-0,98%	31,26	31,80	31,41	31,44	31,55	1.633	1.190.750.100
25/2/2019	31,89	31,75	-0,38%	31,30	31,89	31,55	31,75	31,76	2.225	1.267.741.000
22/2/2019	31,71	31,87	+0,25%	31,35	31,95	31,65	31,61	31,87	1.730	1.305.138.300
21/2/2019	31,69	31,79	+0,92%	30,90	31,82	31,32	31,75	31,80	2.598	3.589.123.400
20/2/2019	31,78	31,50	-0,88%	31,40	31,80	31,71	31,48	31,50	1.410	3.524.851.000
19/2/2019	31,65	31,78	+0,57%	31,27	31,92	31,73	31,78	31,83	1.766	1.157.482.800
18/2/2019	31,75	31,60	-0,16%	31,14	31,81	31,44	31,60	31,74	1.379	758.791.800
15/2/2019	31,89	31,65	-1,00%	31,43	31,96	31,60	31,55	31,65	1.434	999.909.600
14/2/2019	31,66	31,97	+1,01%	31,00	31,97	31,68	31,73	31,97	1.923	1.964.524.700
13/2/2019	30,10	31,65	+5,89%	29,68	31,65	31,04	31,50	31,65	4.757	6.878.120.500
12/2/2019	29,83	29,89	+0,30%	29,10	30,13	29,52	29,89	29,94	4.921	4.034.318.900
11/2/2019	30,32	29,80	-1,59%	29,54	30,46	29,82	29,75	29,83	2.153	1.845.441.700
8/2/2019	30,35	30,28	-0,23%	29,78	30,35	30,03	30,20	30,28	2.251	1.884.731.500
7/2/2019	30,56	30,35	-1,11%	29,59	30,75	29,97	30,07	30,35	1.872	2.322.657.000
6/2/2019	30,99	30,69	-1,00%	30,51	31,04	30,71	30,59	30,69	1.272	1.171.285.100
5/2/2019	31,12	31,00	-0,39%	30,65	31,31	30,94	30,95	31,00	2.527	2.698.926.900
4/2/2019	31,65	31,12	+0,06%	30,97	31,65	31,15	31,12	31,16	2.165	1.523.697.100
1/2/2019	32,60	31,10	-4,60%	30,93	32,79	31,32	31,10	31,12	6.207	8.315.746.700
31/1/2019	32,35	32,60	+1,72%	32,32	32,84	32,55	32,51	32,60	2.680	2.866.501.100
30/1/2019	31,49	32,05	+2,79%	31,25	32,21	31,80	32,04	32,05	4.564	6.484.417.600
29/1/2019	31,21	31,18	-0,03%	30,73	31,37	30,88	31,09	31,18	2.049	5.106.894.000
28/1/2019	30,83	31,19	+0,61%	30,63	31,24	31,06	31,03	31,19	2.534	2.125.493.900
24/1/2019	31,10	31,00	0,00%	30,80	31,15	30,97	31,00	31,01	2.936	3.110.565.100
23/1/2019	31,00	31,00	+0,03%	30,90	31,15	31,00	30,99	31,00	2.322	2.721.035.000
22/1/2019	30,84	30,99	+0,85%	30,42	31,00	30,84	30,93	30,99	3.041	3.777.139.100
21/1/2019	30,50	30,73	+0,75%	30,27	30,89	30,61	30,59	30,73	1.631	1.759.916.600
18/1/2019	28,97	30,50	+5,54%	28,97	30,63	30,08	30,46	30,50	4.921	5.965.444.400
17/1/2019	28,27	28,90	+2,63%	28,14	29,00	28,55	28,87	28,90	2.279	2.027.797.800
16/1/2019	28,11	28,16	+0,61%	27,93	28,29	28,07	28,16	28,24	1.983	2.082.552.500
15/1/2019	28,18	27,99	-0,43%	27,90	28,28	28,04	27,94	27,99	2.277	2.184.286.000
14/1/2019	28,30	28,11	-0,67%	27,91	28,38	28,14	28,11	28,18	2.662	2.293.858.400
11/1/2019	28,49	28,30	-0,70%	28,02	28,49	28,24	28,17	28,30	2.102	1.603.866.800
10/1/2019	28,57	28,50	-0,35%	28,20	28,68	28,39	28,50	28,55	1.212	927.058.900
9/1/2019	28,28	28,60	+1,06%	28,14	28,63	28,42	28,55	28,60	2.040	1.254.073.200
8/1/2019	28,38	28,30	+0,07%	28,11	28,52	28,23	28,29	28,30	1.381	944.040.300
7/1/2019	28,50	28,28	-1,29%	28,14	28,76	28,27	28,28	28,30	2.318	2.655.214.600
4/1/2019	28,35	28,65	+0,21%	28,25	28,74	28,50	28,61	28,65	2.125	1.961.186.800
3/1/2019	28,69	28,59	-1,21%	28,21	28,91	28,53	28,59	28,60	4.372	3.047.408.500
2/1/2019	28,70	28,94	+0,31%	28,60	28,95	28,79	28,73	28,94	1.111	1.314.670.500
28/12/2018	28,51	28,85	+1,30%	28,26	28,89	28,58	28,77	28,85	1.668	1.467.374.400
27/12/2018	28,19	28,48	+0,99%	28,12	28,54	28,30	28,28	28,48	1.572	1.819.648.900
26/12/2018	27,93	28,20	+0,75%	27,61	28,20	28,14	28,14	28,20	1.129	1.813.660.400
21/12/2018	28,00	27,99	+0,97%	27,64	28,00	27,86	27,91	27,99	1.735	1.256.264.300
20/12/2018	27,77	27,72	+0,84%	27,10	27,92	27,50	27,72	27,75	1.544	1.852.168.000
19/12/2018	26,98	27,49	+1,89%	26,75	27,89	27,42	27,24	27,49	1.940	2.062.459.800
18/12/2018	27,14	26,98	-0,04%	26,81	27,29	26,94	26,82	26,98	856	975.311.400
17/12/2018	27,20	26,99	-0,77%	26,81	27,40	27,00	26,85	26,99	1.013	850.049.500
14/12/2018	27,00	27,20	+0,37%	26,82	27,20	27,06	27,07	27,20	782	864.771.700
13/12/2018	27,01	27,10	+0,37%	26,71	27,24	26,97	27,08	27,10	1.103	739.491.300
12/12/2018	26,66	27,00	+1,31%	26,50	27,00	26,79	26,70	27,00	890	1.034.662.900
11/12/2018	26,54	26,65	+0,60%	26,25	26,83	26,52	26,52	26,65	932	584.872.600
10/12/2018	26,54	26,49	-0,67%	26,31	26,59	26,45	26,45	26,49	672	496.608.500
7/12/2018	26,95	26,67	-0,41%	26,51	27,00	26,58	26,55	26,67	1.286	743.149.400
6/12/2018	26,81	26,78	-0,59%	26,56	27,10	26,78	26,75	26,78	1.107	1.229.096.000
5/12/2018	26,97	26,94	+0,04%	26,81	27,15	26,95	26,94	27,10	1.245	1.137.549.700
4/12/2018	27,00	26,93	-0,04%	26,76	27,00	26,94	26,85	26,93	575	1.012.423.500
3/12/2018	27,25	26,94	+0,15%	26,80	27,40	26,94	26,83	26,95	696	410.036.000
30/11/2018	27,24	26,90	-1,07%	26,71	27,40	27,04	26,86	26,90	1.134	902.506.500
29/11/2018	26,01	27,19	+4,58%	25,82	27,41	26,76	27,17	27,19	2.429	2.384.930.800
28/11/2018	25,69	26,00	+1,21%	25,51	26,13	25,89	25,95	26,00	3.459	2.505.675.300
27/11/2018	26,00	25,69	-1,15%	25,45	26,20	25,79	25,62	25,69	1.032	1.078.501.600
26/11/2018	26,38	25,99	-0,76%	25,79	26,44	26,05	25,93	25,99	628	437.649.000
23/11/2018	26,39	26,19	-0,38%	25,82	26,47	26,18	26,16	26,19	1.132	786.975.000
22/11/2018	26,63	26,29	-0,04%	26,11	26,63	26,30	26,25	26,29	847	572.325.800
21/11/2018	26,59	26,30	-1,13%	26,01	26,80	26,31	26,30	26,39	1.367	1.004.697.200
19/11/2018	26,65	26,60	0,00%	26,38	26,80	26,59	26,51	26,60	756	416.143.700
16/11/2018	26,29	26,60	+0,42%	26,29	26,89	26,73	26,60	26,75	1.148	757.298.100
14/11/2018	26,27	26,49	+1,34%	26,10	26,49	26,30	26,33	26,49	1.588	947.496.400
13/11/2018	26,06	26,14	+0,73%	25,73	26,19	26,00	25,91	26,15	1.051	1.245.404.100
12/11/2018	25,91	25,95	+0,15%	25,74	26,10	25,91	25,95	25,98	1.154	647.513.600
9/11/2018	26,05	25,91	-0,35%	25,65	26,12	25,93	25,91	25,92	861	577.058.600
8/11/2018	26,00	26,00	+0,70%	25,84	26,21	26,00	25,95	26,00	684	431.905.300
7/11/2018	26,14	25,82	-0,69%	25,69	26,19	25,85	25,82	25,99	960	499.598.100
6/11/2018	25,90	26,00	-0,12%	25,76	26,17	25,95	25,82	26,00	633	454.474.200
5/11/2018	25,59	26,03	+1,36%	25,40	26,39	25,95	25,89	26,03	1.560	1.085.775.400
1/11/2018	25,25	25,68	+2,11%	25,16	25,68	25,41	25,50	25,68	831	803.272.400
31/10/2018	24,75	25,15	+1,09%	24,75	25,25	24,98	25,14	25,15	1.450	1.073.042.200
30/10/2018	25,19	24,88	-0,08%	24,66	25,20	24,90	24,80	24,88	1.125	796.568.400
29/10/2018	25,69	24,90	-1,58%	24,67	25,87	25,11	24,90	24,91	1.754	1.351.090.900
26/10/2018	25,16	25,30	+1,20%	24,90	25,30	25,12	25,30	25,33	828	684.002.800
25/10/2018	25,01	25,00	0,00%	24,95	25,26	25,08	25,00	25,14	987	660.588.600
24/10/2018	25,23	25,00	-0,28%	24,82	25,31	25,08	24,94	25,03	1.432	666.902.600
23/10/2018	25,21	25,07	-0,91%	24,93	25,35	25,10	25,07	25,21	1.065	868.587.600
22/10/2018	25,77	25,30	0,00%	25,10	25,77	25,31	25,26	25,38	1.178	928.190.400
19/10/2018	25,98	25,30	0,00%	25,12	25,98	25,32	25,30	25,43	1.050	924.147.400
18/10/2018	25,75	25,30	-1,98%	25,05	25,93	25,33	25,30	25,40	1.919	1.686.720.000
17/10/2018	25,20	25,81	+1,61%	25,02	25,81	25,49	25,65	25,81	2.093	1.478.843.700
16/10/2018	25,37	25,40	+0,99%	25,21	25,59	25,40	25,40	25,42	920	629.847.200
15/10/2018	24,86	25,15	+1,53%	24,53	25,40	25,06	25,14	25,15	1.191	612.877.900
11/10/2018	24,71	24,77	+1,81%	24,42	24,89	24,64	24,77	24,89	1.382	1.486.450.000
10/10/2018	24,81	24,33	-1,34%	23,90	24,81	24,38	24,33	24,45	2.145	914.048.800
9/10/2018	25,21	24,66	-1,71%	24,58	25,33	24,81	24,66	24,68	1.989	1.162.915.100
8/10/2018	25,90	25,09	-1,72%	24,91	26,19	25,52	25,03	25,09	2.353	1.639.275.200
5/10/2018	25,60	25,53	+0,12%	25,36	25,74	25,54	25,39	25,53	2.443	3.114.165.000
4/10/2018	24,88	25,50	+3,41%	24,50	25,71	25,42	25,49	25,58	1.393	2.211.176.900
3/10/2018	24,00	24,66	+3,22%	24,00	24,84	24,49	24,66	24,72	2.779	2.615.399.800
2/10/2018	23,74	23,89	+0,93%	23,68	23,90	23,82	23,72	23,89	874	493.590.700
1/10/2018	23,84	23,67	-0,84%	23,50	23,98	23,62	23,55	23,67	974	490.715.700
28/9/2018	23,65	23,87	+0,34%	23,38	24,12	23,90	23,87	23,98	1.675	1.304.556.500
27/9/2018	23,78	23,79	-0,08%	23,72	23,95	23,82	23,79	23,86	845	440.705.900
26/9/2018	23,80	23,81	+0,34%	23,50	23,81	23,70	23,73	23,81	892	472.842.500
25/9/2018	23,60	23,73	+0,13%	23,34	23,83	23,58	23,73	23,84	1.100	855.794.300
24/9/2018	23,82	23,70	-0,25%	23,41	23,82	23,56	23,61	23,70	1.157	673.305.500
21/9/2018	23,91	23,76	-0,38%	23,60	24,10	23,72	23,76	23,82	1.323	1.004.010.500
20/9/2018	23,68	23,85	+0,89%	23,59	23,87	23,76	23,67	23,85	819	520.699.700
19/9/2018	23,65	23,64	-0,34%	23,35	23,71	23,56	23,57	23,64	748	511.035.300
18/9/2018	23,98	23,72	-1,08%	23,46	24,04	23,67	23,64	23,72	1.604	1.229.232.200
17/9/2018	24,19	23,98	-0,42%	23,77	24,19	23,90	23,90	23,98	1.427	876.432.200
14/9/2018	24,24	24,08	-0,82%	23,72	24,39	24,10	24,08	24,20	1.822	1.198.798.500
13/9/2018	23,73	24,28	+3,36%	23,53	24,28	23,90	24,24	24,33	1.694	1.627.221.500
12/9/2018	23,21	23,49	+1,25%	23,16	23,52	23,34	23,45	23,50	1.238	1.345.381.400
11/9/2018	23,26	23,20	-0,47%	23,00	23,31	23,15	23,20	23,27	1.430	1.176.675.700
10/9/2018	23,45	23,31	+0,34%	23,04	23,55	23,22	23,29	23,31	1.072	825.986.300
6/9/2018	23,31	23,23	-0,21%	23,00	23,50	23,15	23,15	23,23	1.269	637.455.400
5/9/2018	22,70	23,28	+2,11%	22,59	23,49	23,24	23,28	23,35	2.247	1.303.953.500
4/9/2018	22,99	22,80	-0,87%	22,46	23,19	22,82	22,76	22,80	2.368	1.384.513.700
3/9/2018	22,00	23,00	+4,07%	21,89	23,21	22,71	22,99	23,00	2.045	1.419.753.100
31/8/2018	21,84	22,10	+0,91%	21,53	22,10	21,98	22,08	22,10	3.903	4.753.774.800
30/8/2018	21,86	21,90	-0,27%	21,76	22,09	21,93	21,90	21,97	2.218	1.314.356.300
29/8/2018	21,64	21,96	+1,53%	21,60	22,07	21,90	21,96	22,07	1.621	1.100.129.100
28/8/2018	21,71	21,63	-0,55%	21,45	21,84	21,60	21,63	21,66	1.995	889.137.900
27/8/2018	21,72	21,75	+0,14%	21,60	21,84	21,73	21,75	21,77	1.137	596.789.900
24/8/2018	21,63	21,72	+0,28%	21,63	21,93	21,75	21,72	21,76	1.043	843.750.600
23/8/2018	21,93	21,66	-1,14%	21,55	21,93	21,66	21,59	21,66	1.519	1.130.948.400
22/8/2018	21,65	21,91	+0,92%	21,55	21,98	21,79	21,83	21,91	1.952	1.061.641.100
21/8/2018	21,76	21,71	-0,64%	21,53	21,83	21,66	21,70	21,71	1.788	1.085.929.900
20/8/2018	21,85	21,85	0,00%	21,65	21,87	21,75	21,73	21,85	1.360	646.705.700
17/8/2018	21,60	21,85	+0,28%	21,60	21,85	21,74	21,75	21,87	1.133	531.041.000
16/8/2018	21,81	21,79	-0,05%	21,57	21,94	21,75	21,75	21,79	1.172	466.603.200
15/8/2018	21,84	21,80	-0,46%	21,63	21,90	21,77	21,79	21,80	1.764	895.679.400
14/8/2018	21,46	21,90	+2,10%	21,46	21,90	21,67	21,65	21,90	1.742	1.284.151.900
13/8/2018	21,28	21,45	+0,70%	21,15	21,48	21,33	21,33	21,45	946	444.764.100
10/8/2018	21,41	21,30	-1,39%	21,30	21,51	21,36	21,30	21,33	1.864	960.528.300
9/8/2018	21,68	21,60	-0,69%	21,55	21,78	21,62	21,60	21,70	1.210	620.878.600
8/8/2018	21,89	21,75	-0,64%	21,65	21,96	21,75	21,65	21,75	1.142	1.132.549.300
7/8/2018	22,05	21,89	-0,05%	21,80	22,05	21,85	21,81	21,89	1.169	512.033.000
6/8/2018	22,05	21,90	-0,36%	21,85	22,10	21,95	21,88	21,90	625	437.311.800
3/8/2018	21,95	21,98	+0,14%	21,81	22,14	21,94	21,98	21,99	1.421	648.613.800
2/8/2018	21,72	21,95	+0,46%	21,67	21,98	21,84	21,82	21,95	1.185	755.228.100
1/8/2018	21,74	21,85	+0,46%	21,57	21,96	21,78	21,85	21,88	1.443	1.155.014.100
31/7/2018	22,08	21,75	-0,96%	21,62	22,12	21,76	21,75	21,79	2.045	1.386.611.200
30/7/2018	22,25	21,96	-0,72%	21,92	22,41	22,03	21,94	21,96	1.858	1.047.654.400
27/7/2018	22,27	22,12	-0,41%	21,88	22,45	22,17	22,12	22,19	1.411	1.095.462.200
26/7/2018	22,27	22,21	-0,72%	22,02	22,45	22,23	22,21	22,23	1.757	885.851.800
25/7/2018	22,37	22,37	-0,13%	22,05	22,54	22,32	22,32	22,37	1.009	648.005.200
24/7/2018	22,39	22,40	+0,76%	22,23	22,51	22,39	22,33	22,40	952	577.279.900
23/7/2018	22,28	22,23	-0,27%	22,11	22,45	22,25	22,23	22,25	635	294.874.200
20/7/2018	22,43	22,29	+0,22%	22,25	22,64	22,46	22,29	22,40	1.364	788.001.900
19/7/2018	22,14	22,24	+0,04%	22,05	22,29	22,18	22,18	22,25	1.212	707.824.900
18/7/2018	22,28	22,23	-0,36%	22,18	22,40	22,27	22,23	22,26	432	355.510.200
17/7/2018	22,07	22,31	+1,00%	21,92	22,40	22,27	22,31	22,40	783	513.469.900
16/7/2018	21,97	22,09	+0,18%	21,82	22,10	21,98	21,94	22,09	630	346.866.300
13/7/2018	21,95	22,05	+0,68%	21,66	22,19	21,99	22,00	22,05	742	400.779.800
12/7/2018	21,71	21,90	+0,83%	21,49	22,00	21,86	21,85	21,90	1.257	670.450.100
11/7/2018	21,70	21,72	+0,28%	21,54	21,90	21,74	21,69	21,78	912	399.507.200
10/7/2018	22,00	21,66	-1,28%	21,61	22,00	21,74	21,66	21,80	1.063	1.292.364.900
6/7/2018	21,69	21,94	+0,32%	21,69	22,20	22,01	21,89	21,94	1.008	430.671.300
5/7/2018	21,90	21,87	-0,36%	21,68	22,36	21,89	21,82	21,87	2.251	1.551.641.100
4/7/2018	21,45	21,95	+1,95%	21,40	21,95	21,74	21,90	21,95	666	240.537.200
3/7/2018	21,53	21,53	0,00%	21,48	21,81	21,57	21,53	21,69	541	398.011.200
2/7/2018	21,65	21,53	-0,65%	21,38	21,79	21,53	21,53	21,65	607	676.951.800
29/6/2018	21,73	21,67	+0,93%	21,30	21,73	21,56	21,66	21,67	803	694.151.700
28/6/2018	21,45	21,47	-0,79%	21,44	21,75	21,52	21,47	21,54	1.616	705.874.500
27/6/2018	21,51	21,64	-0,18%	21,46	21,81	21,62	21,48	21,64	633	346.174.200
26/6/2018	22,00	21,68	-0,60%	21,44	22,00	21,73	21,68	21,79	607	374.244.900
25/6/2018	22,00	21,81	-0,41%	21,70	22,00	21,85	21,80	21,82	527	282.791.400
22/6/2018	21,83	21,90	-0,05%	21,51	22,04	21,90	21,90	21,92	635	344.335.400
21/6/2018	22,00	21,91	-1,08%	21,84	22,19	22,01	21,91	21,92	1.350	790.673.300
20/6/2018	22,32	22,15	+0,45%	21,85	22,32	22,29	22,15	22,27	1.199	4.777.070.100
19/6/2018	21,86	22,05	+0,92%	21,72	22,27	22,01	21,83	22,05	1.394	840.702.200
18/6/2018	21,50	21,85	+1,53%	21,29	22,09	21,76	21,70	21,85	736	633.271.300
15/6/2018	21,99	21,52	-1,56%	21,50	22,10	21,62	21,52	21,60	1.347	693.586.400
14/6/2018	21,97	21,86	-1,09%	21,81	22,29	22,00	21,86	21,95	929	540.613.000
13/6/2018	22,04	22,10	-0,32%	21,81	22,46	22,06	22,05	22,10	1.626	759.715.100
12/6/2018	22,04	22,17	-0,63%	22,04	22,38	22,21	22,17	22,21	703	518.402.700
11/6/2018	22,20	22,31	-0,40%	22,03	22,50	22,29	22,28	22,31	939	662.367.400
8/6/2018	22,61	22,40	+0,04%	22,00	22,75	22,36	22,40	22,46	1.523	823.109.800
7/6/2018	22,95	22,39	-3,03%	21,75	23,07	22,31	22,36	22,40	2.279	1.517.763.400
6/6/2018	23,36	23,09	-0,90%	22,82	23,36	23,07	22,99	23,09	1.410	950.065.400
5/6/2018	23,43	23,30	-1,65%	23,17	23,85	23,53	23,30	23,41	3.158	1.103.037.000
4/6/2018	23,80	23,69	+0,34%	23,30	23,90	23,57	23,54	23,69	1.111	561.284.300
1/6/2018	23,00	23,61	+3,10%	22,51	23,61	23,10	23,61	23,62	1.403	1.204.850.700
30/5/2018	22,28	22,90	+3,01%	22,02	22,90	22,62	22,72	22,90	2.483	1.702.778.300
29/5/2018	22,30	22,23	-0,71%	21,96	22,44	22,21	22,22	22,23	2.257	1.171.636.100
28/5/2018	22,75	22,39	-1,58%	21,91	22,75	22,24	22,13	22,39	1.282	891.634.000
25/5/2018	22,95	22,75	-0,52%	22,55	23,00	22,81	22,75	22,79	1.483	1.023.458.800
24/5/2018	22,01	22,87	+2,83%	21,91	22,87	22,52	22,72	22,87	1.996	1.708.272.500
23/5/2018	22,31	22,24	-0,71%	22,03	22,58	22,28	22,14	22,28	1.445	787.396.300
22/5/2018	21,85	22,40	+3,56%	21,72	22,40	22,08	22,33	22,40	1.983	1.261.668.700
21/5/2018	21,90	21,63	-0,73%	21,30	22,02	21,51	21,55	21,63	1.392	1.033.251.500
18/5/2018	21,77	21,79	-0,14%	21,40	21,88	21,66	21,79	21,84	2.445	952.497.600
17/5/2018	21,95	21,82	-1,22%	21,52	22,06	21,82	21,65	21,82	2.562	1.532.890.800
16/5/2018	22,10	22,09	+0,87%	21,77	22,40	22,05	22,08	22,09	1.745	1.161.815.300
15/5/2018	22,29	21,90	-2,06%	21,65	22,29	21,88	21,73	21,90	1.564	808.111.900
14/5/2018	22,84	22,36	-1,28%	22,02	23,03	22,44	22,28	22,36	1.369	863.790.300
11/5/2018	23,20	22,65	-2,03%	22,65	23,20	22,78	22,65	22,74	1.934	1.159.727.700
10/5/2018	22,69	23,12	+1,99%	22,65	23,12	22,92	23,00	23,12	1.498	915.450.200
9/5/2018	22,81	22,67	-1,09%	22,50	22,98	22,70	22,67	22,74	849	556.701.500
8/5/2018	23,02	22,92	-1,08%	22,83	23,31	22,97	22,92	22,96	985	715.120.800
7/5/2018	22,82	23,17	+0,74%	22,80	23,49	23,12	23,16	23,17	872	657.684.400
4/5/2018	23,38	23,00	-1,67%	22,70	23,40	23,00	22,97	23,00	3.873	3.046.097.100
3/5/2018	23,92	23,39	-2,54%	22,91	23,98	23,43	23,38	23,39	3.442	2.100.777.400
2/5/2018	24,14	24,00	-0,79%	23,85	24,20	23,96	23,93	24,01	1.746	1.175.982.600
30/4/2018	24,25	24,19	-1,39%	23,85	24,25	24,08	24,15	24,19	1.982	920.656.300
27/4/2018	24,49	24,53	+0,99%	24,35	24,57	24,49	24,45	24,53	726	535.792.300
26/4/2018	23,83	24,29	+1,50%	23,83	24,44	24,21	24,19	24,29	1.367	920.655.300
25/4/2018	24,07	23,93	-0,79%	23,75	24,07	23,92	23,90	23,93	786	382.089.200
24/4/2018	24,23	24,12	+0,08%	24,00	24,23	24,09	24,10	24,12	576	306.427.800
23/4/2018	24,04	24,10	-0,41%	24,00	24,23	24,09	24,05	24,10	753	363.626.800
20/4/2018	24,23	24,20	-0,41%	24,08	24,65	24,25	24,20	24,22	1.068	741.058.100
19/4/2018	24,44	24,30	-0,57%	24,23	24,45	24,31	24,28	24,30	977	520.154.400
18/4/2018	24,40	24,44	+0,41%	24,36	24,60	24,49	24,44	24,45	1.381	571.539.400
17/4/2018	24,28	24,34	+0,29%	24,20	24,46	24,36	24,34	24,38	653	308.767.000
16/4/2018	24,51	24,27	-0,74%	24,22	24,55	24,34	24,27	24,32	895	537.836.000
13/4/2018	24,41	24,45	-0,20%	24,31	24,64	24,48	24,39	24,45	1.735	1.146.382.800
12/4/2018	24,50	24,50	+0,33%	24,30	24,55	24,46	24,47	24,50	943	551.576.400
11/4/2018	24,50	24,42	-0,33%	24,22	24,65	24,41	0,00	0,00	1.467	694.360.000
10/4/2018	24,60	24,50	+0,45%	24,21	24,60	24,44	24,50	24,51	716	537.960.000
9/4/2018	24,72	24,39	-1,18%	24,33	24,89	24,51	24,39	24,41	1.445	647.738.500
6/4/2018	24,57	24,68	+0,16%	24,23	24,71	24,53	24,65	24,68	2.285	1.038.658.100
5/4/2018	24,79	24,64	+0,49%	24,35	24,84	24,53	24,50	24,64	786	672.047.000
4/4/2018	24,53	24,52	-0,65%	24,20	24,53	24,41	24,44	24,52	1.374	658.008.200
3/4/2018	24,77	24,68	+0,37%	24,45	24,92	24,67	24,65	24,68	731	298.865.500
2/4/2018	24,90	24,59	-1,28%	24,57	24,90	24,69	24,59	24,60	1.201	495.659.500
29/3/2018	24,91	24,91	+0,73%	24,62	24,98	24,87	24,90	24,91	844	592.778.500
28/3/2018	24,76	24,73	+1,35%	24,51	25,05	24,76	24,70	24,73	1.748	1.368.069.800
27/3/2018	24,29	24,40	+1,12%	24,13	24,45	24,33	24,30	24,40	1.415	871.186.700
26/3/2018	24,01	24,13	+0,67%	23,88	24,20	24,04	24,06	24,13	1.143	410.242.900
23/3/2018	23,74	23,97	+0,17%	23,74	24,33	24,08	23,96	23,97	1.381	803.136.300
22/3/2018	24,00	23,93	-0,25%	23,78	24,53	24,14	23,93	23,96	1.717	770.100.500
21/3/2018	23,93	23,99	+0,97%	23,73	24,09	23,92	23,84	23,99	1.240	982.261.200
20/3/2018	24,10	23,76	-0,79%	23,65	24,20	23,84	23,76	23,88	1.343	746.337.100
19/3/2018	24,05	23,95	-0,25%	23,77	24,15	23,97	23,95	23,97	1.218	605.670.400
16/3/2018	24,27	24,01	-0,25%	23,76	24,31	24,16	24,01	24,05	2.044	5.545.972.200
15/3/2018	24,44	24,07	-0,95%	24,00	24,44	24,11	24,07	24,09	1.717	991.662.000
14/3/2018	24,70	24,30	-0,86%	23,97	24,72	24,20	24,29	24,30	2.537	1.311.717.800
13/3/2018	24,59	24,51	-0,24%	24,25	24,84	24,50	24,43	24,51	1.775	866.577.400
12/3/2018	24,30	24,57	+0,45%	24,30	24,78	24,55	24,46	24,59	2.874	1.427.008.100
9/3/2018	24,22	24,46	+1,07%	24,22	24,69	24,44	24,46	24,47	2.856	2.424.706.300
8/3/2018	24,35	24,20	+0,12%	24,00	24,39	24,17	24,20	24,21	2.476	2.713.722.300
7/3/2018	24,26	24,17	-0,25%	23,77	24,48	24,04	24,15	24,17	2.006	821.146.800
6/3/2018	24,20	24,23	+0,12%	23,84	24,58	24,32	24,13	24,23	3.257	1.609.636.200
5/3/2018	24,15	24,20	+0,21%	23,69	24,29	24,01	24,16	24,20	2.940	1.181.994.900
2/3/2018	23,86	24,15	+1,26%	23,53	24,15	23,94	24,10	24,15	3.464	1.503.530.200
1/3/2018	24,10	23,85	-0,91%	23,51	24,33	23,93	23,85	23,88	2.492	1.270.682.700
28/2/2018	24,42	24,07	-0,74%	24,06	24,50	24,22	24,07	24,20	2.512	1.643.500.700
27/2/2018	24,30	24,25	+0,21%	24,09	24,41	24,27	24,23	24,25	2.393	1.014.138.000
26/2/2018	24,24	24,20	+0,50%	23,83	24,50	24,18	24,16	24,20	2.921	1.353.531.900
23/2/2018	23,88	24,08	+1,60%	23,59	24,18	23,96	24,08	24,09	3.116	1.898.150.300
22/2/2018	23,58	23,70	+1,24%	23,38	24,00	23,60	23,69	23,70	4.295	1.818.874.500
21/2/2018	23,20	23,41	+2,23%	23,02	23,57	23,36	23,41	23,48	3.955	2.706.789.400
20/2/2018	23,12	22,90	-0,26%	22,65	23,27	22,92	22,90	22,91	2.632	1.336.851.500
19/2/2018	22,75	22,96	+2,14%	22,52	23,12	22,90	22,93	22,96	1.961	1.501.088.000
16/2/2018	22,51	22,48	+0,72%	22,09	22,72	22,44	22,48	22,52	2.068	1.029.331.400
15/2/2018	22,46	22,32	+0,63%	22,18	23,05	22,60	22,32	22,35	3.334	2.251.938.300
14/2/2018	22,01	22,18	+0,45%	22,01	22,36	22,20	22,18	22,27	1.875	700.158.300
9/2/2018	22,33	22,08	-1,08%	21,84	22,39	22,02	21,95	22,08	2.409	1.510.582.200
8/2/2018	22,46	22,32	-0,22%	22,13	22,50	22,29	22,20	22,32	1.784	1.007.400.100
7/2/2018	21,88	22,37	+2,61%	21,88	22,44	22,23	22,30	22,37	3.099	2.480.213.800
6/2/2018	21,38	21,80	+1,40%	21,09	21,85	21,47	21,67	21,80	2.977	1.590.959.200
5/2/2018	21,41	21,50	-0,14%	21,28	21,85	21,50	21,27	21,50	1.769	1.123.527.100
2/2/2018	21,73	21,53	-1,15%	21,36	21,92	21,64	21,52	21,53	2.520	1.522.024.100
1/2/2018	21,55	21,78	+1,54%	21,50	22,00	21,72	21,77	21,83	2.889	1.655.255.700
31/1/2018	21,36	21,45	+0,56%	21,29	21,77	21,53	21,45	21,48	1.874	1.082.758.800
30/1/2018	21,33	21,33	+0,42%	21,01	21,33	21,19	21,26	21,33	1.387	662.493.200
29/1/2018	20,65	21,24	+1,63%	20,65	21,35	21,14	21,24	21,28	2.969	1.257.052.200
26/1/2018	20,90	20,90	+1,11%	20,61	21,00	20,86	20,90	20,95	2.250	1.416.733.100
24/1/2018	20,20	20,67	+2,33%	20,20	20,70	20,56	20,67	20,68	3.079	2.064.366.200
23/1/2018	20,29	20,20	-0,98%	20,15	20,35	20,25	20,16	20,24	1.757	1.256.715.300
22/1/2018	20,74	20,40	-0,97%	20,26	20,74	20,39	20,34	20,40	3.492	1.484.943.900
19/1/2018	20,90	20,60	-1,20%	20,50	20,95	20,70	20,53	20,60	2.342	1.308.621.900
18/1/2018	20,65	20,85	+0,68%	20,50	20,87	20,69	20,71	20,85	3.504	1.658.245.600
17/1/2018	20,90	20,71	-0,14%	20,52	20,90	20,64	20,62	20,71	2.723	1.275.864.000
16/1/2018	21,19	20,74	-1,24%	20,63	21,30	20,91	20,72	20,74	3.601	2.175.090.000
15/1/2018	20,50	21,00	+4,06%	20,47	21,36	21,01	20,98	21,00	3.378	2.190.561.300
12/1/2018	20,52	20,18	-2,28%	19,82	20,85	20,30	20,07	20,18	4.683	2.420.569.100
11/1/2018	20,25	20,65	+3,25%	20,22	20,80	20,49	20,65	20,66	5.439	3.524.081.800
10/1/2018	19,00	20,00	+4,71%	19,00	20,21	19,81	19,99	20,00	4.382	3.832.727.600
9/1/2018	19,19	19,10	+0,32%	18,92	19,32	19,13	19,10	19,12	1.978	1.002.299.700
8/1/2018	18,84	19,04	+1,60%	18,56	19,31	19,05	19,03	19,10	2.945	1.996.363.300
5/1/2018	19,16	18,74	-1,63%	18,65	19,16	18,88	18,74	18,76	1.463	813.554.100
4/1/2018	19,30	19,05	-0,73%	19,01	19,36	19,12	19,05	19,06	2.419	997.514.800
3/1/2018	19,50	19,19	-1,24%	19,06	19,54	19,19	19,16	19,19	1.892	2.843.109.500
2/1/2018	19,45	19,43	+0,41%	19,23	19,57	19,41	19,43	19,48	2.804	1.444.462.600
28/12/2017	19,34	19,35	+0,16%	18,86	19,48	19,20	19,10	19,35	2.590	2.191.494.600
27/12/2017	19,12	19,32	+1,05%	19,01	19,38	19,22	19,30	19,32	1.304	963.880.600
26/12/2017	18,90	19,12	+1,97%	18,66	19,12	18,96	19,07	19,12	1.277	674.477.200
22/12/2017	18,80	18,75	-0,11%	18,65	18,96	18,76	18,75	18,78	1.570	742.552.900
21/12/2017	18,70	18,77	+1,30%	18,47	18,85	18,68	18,77	18,83	2.269	1.156.592.600
20/12/2017	18,74	18,53	-0,38%	18,40	18,74	18,53	18,53	18,61	1.498	734.915.900
19/12/2017	18,88	18,60	-0,69%	18,41	19,09	18,73	18,55	18,60	3.805	2.322.562.300
18/12/2017	18,16	18,73	+3,14%	18,10	18,88	18,62	18,73	18,80	5.603	2.417.649.800
15/12/2017	18,04	18,16	+0,67%	17,85	18,27	18,12	18,16	18,22	2.448	2.125.388.700
14/12/2017	18,19	18,04	-1,42%	18,00	18,53	18,24	18,01	18,04	2.306	1.934.323.000
13/12/2017	18,11	18,30	+1,44%	18,00	18,48	18,26	18,30	18,31	4.687	2.503.947.300
12/12/2017	18,00	18,04	+0,33%	17,78	18,22	17,99	17,96	18,04	2.884	1.528.167.900
11/12/2017	18,83	17,98	-3,80%	17,73	18,92	18,27	17,98	18,00	3.909	2.982.426.700
8/12/2017	18,97	18,69	-0,16%	18,50	19,29	18,78	18,65	18,69	4.884	3.374.891.800
7/12/2017	18,80	18,72	-1,53%	18,62	19,16	18,90	18,72	18,88	5.944	4.111.861.700
6/12/2017	18,27	19,01	+4,16%	18,00	19,90	18,91	19,01	19,23	8.099	5.341.337.600
5/12/2017	19,10	18,25	-3,95%	18,25	19,35	18,48	18,25	18,33	5.288	6.526.008.700
4/12/2017	20,01	19,00	-5,09%	18,83	20,12	19,20	18,99	19,00	7.301	4.779.707.300
1/12/2017	20,80	20,02	-4,62%	19,75	21,89	20,62	20,01	20,05	1.693	9.074.076.900
30/11/2017	25,32	20,99	-16,97%	19,15	25,32	21,14	20,99	21,00	9.968	28.906.361.600
29/11/2017	27,15	25,28	-6,89%	24,95	27,17	25,56	25,28	25,30	5.581	4.286.760.200
28/11/2017	26,94	27,15	+0,56%	26,89	27,34	27,09	27,14	27,15	2.573	2.061.499.100
27/11/2017	27,48	27,00	-2,10%	26,53	27,55	26,96	26,90	27,00	2.568	2.378.012.000
24/11/2017	27,63	27,58	-0,04%	27,47	27,64	27,57	27,55	27,58	1.636	4.701.488.400
23/11/2017	27,54	27,59	-0,11%	27,51	27,63	27,59	27,59	27,62	1.186	3.235.091.500
22/11/2017	27,60	27,62	+0,07%	27,55	27,63	27,58	27,60	27,62	2.029	9.805.745.100
21/11/2017	27,62	27,60	-0,04%	27,55	27,63	27,60	27,60	27,61	2.460	5.243.925.600
17/11/2017	27,60	27,61	+0,04%	27,57	27,61	27,59	27,59	27,61	2.062	2.910.147.100
16/11/2017	27,56	27,60	+0,07%	27,56	27,60	27,59	27,59	27,60	3.023	3.360.887.900
14/11/2017	27,57	27,58	-0,04%	27,56	27,60	27,58	27,57	27,58	2.872	2.857.390.500
13/11/2017	27,58	27,59	+0,07%	27,56	27,59	27,57	27,57	27,59	2.886	2.501.577.400
10/11/2017	27,55	27,57	+0,07%	27,54	27,58	27,56	27,56	27,57	3.286	3.352.044.000
9/11/2017	27,52	27,55	0,00%	27,51	27,58	27,56	27,55	27,58	3.421	3.863.113.400
8/11/2017	27,52	27,55	+0,15%	27,50	27,55	27,54	27,54	27,55	2.948	2.864.907.700
7/11/2017	27,45	27,51	-0,07%	27,45	27,55	27,51	27,51	27,53	5.140	4.086.006.900
6/11/2017	27,53	27,53	0,00%	27,49	27,53	27,51	27,51	27,53	2.791	3.474.341.900
3/11/2017	27,45	27,53	+0,07%	27,45	27,53	27,49	27,49	27,53	3.696	2.110.834.600
1/11/2017	27,52	27,51	+0,04%	27,49	27,53	27,51	27,51	27,52	3.582	4.742.273.300
31/10/2017	27,46	27,50	-0,04%	27,46	27,53	27,50	27,50	27,52	2.996	3.417.099.200
30/10/2017	27,46	27,51	+0,26%	27,43	27,51	27,48	27,49	27,51	5.064	23.653.270.800
27/10/2017	27,48	27,44	-0,11%	27,43	27,50	27,45	27,44	27,46	1.863	2.233.484.100
26/10/2017	27,48	27,47	+0,11%	27,39	27,48	27,44	27,46	27,47	1.845	1.590.137.100
25/10/2017	27,47	27,44	+0,04%	27,40	27,47	27,43	27,43	27,44	1.981	1.494.239.800
24/10/2017	27,39	27,43	+0,15%	27,36	27,45	27,41	27,38	27,43	1.627	1.180.536.400
23/10/2017	27,39	27,39	-0,07%	27,35	27,44	27,38	27,39	27,41	2.874	2.293.851.100
20/10/2017	27,40	27,41	+0,04%	27,36	27,46	27,39	27,37	27,41	1.155	1.809.219.700
19/10/2017	27,37	27,40	0,00%	27,32	27,42	27,38	27,40	27,41	2.084	2.442.611.500
18/10/2017	27,35	27,40	+0,18%	27,34	27,42	27,37	27,39	27,40	5.184	4.265.815.900
17/10/2017	27,40	27,35	-0,11%	27,30	27,44	27,36	27,35	27,39	2.263	2.263.629.000
16/10/2017	27,50	27,38	0,00%	27,30	27,50	27,36	27,34	27,38	3.187	3.235.356.900
13/10/2017	27,28	27,38	+0,04%	27,28	27,45	27,39	27,38	27,40	3.472	4.966.738.500
11/10/2017	27,37	27,37	-0,04%	27,30	27,40	27,35	27,35	27,37	2.707	3.127.591.200
10/10/2017	27,40	27,38	+0,15%	27,29	27,40	27,36	27,35	27,38	2.206	2.466.170.400
9/10/2017	27,28	27,34	0,00%	27,28	27,35	27,32	27,34	27,35	1.700	1.705.620.600
6/10/2017	27,36	27,34	-0,04%	27,29	27,36	27,33	27,34	27,35	1.438	2.449.087.000
5/10/2017	27,37	27,35	+0,07%	27,30	27,37	27,34	27,34	27,35	3.914	3.485.471.200
4/10/2017	27,25	27,33	+0,04%	27,25	27,38	27,31	27,32	27,33	3.109	4.259.217.500
3/10/2017	27,26	27,32	+0,26%	27,22	27,32	27,26	27,27	27,32	5.901	4.607.128.800
2/10/2017	27,19	27,25	+0,11%	27,19	27,33	27,24	27,24	27,25	2.722	1.832.606.900
29/9/2017	27,17	27,22	+0,15%	27,17	27,32	27,23	27,21	27,22	3.957	3.766.809.900
28/9/2017	27,08	27,18	0,00%	27,08	27,26	27,20	27,18	27,20	3.605	3.254.994.700
27/9/2017	27,21	27,18	-0,07%	27,16	27,25	27,18	27,18	27,22	3.014	2.834.675.700
26/9/2017	27,24	27,20	-0,07%	27,18	27,26	27,20	27,20	27,23	2.246	1.977.070.200
25/9/2017	27,20	27,22	0,00%	27,18	27,27	27,23	27,22	27,24	2.713	2.188.712.700
22/9/2017	27,25	27,22	+0,04%	27,20	27,29	27,24	27,22	27,25	1.969	2.050.355.500
21/9/2017	27,27	27,21	-0,04%	27,20	27,28	27,23	27,21	27,25	2.522	4.532.432.900
20/9/2017	27,27	27,22	-0,07%	27,21	27,27	27,22	27,22	27,23	2.717	2.496.737.700
19/9/2017	27,24	27,24	0,00%	27,17	27,27	27,22	27,24	27,25	1.557	1.834.400.800
18/9/2017	27,21	27,24	0,00%	27,16	27,25	27,22	27,21	27,24	2.286	2.217.321.200
15/9/2017	27,21	27,24	+0,22%	27,16	27,24	27,22	27,20	27,24	4.866	6.214.228.000
14/9/2017	27,27	27,18	-0,04%	27,16	27,27	27,20	27,18	27,19	1.822	1.538.025.000
13/9/2017	27,30	27,19	+0,07%	27,14	27,30	27,18	27,18	27,19	2.575	2.073.705.400
12/9/2017	27,20	27,17	-0,15%	27,14	27,21	27,17	27,16	27,17	2.946	2.314.537.100
11/9/2017	27,22	27,21	0,00%	27,16	27,23	27,20	27,19	27,21	3.545	6.005.657.000
8/9/2017	27,22	27,21	+0,18%	27,10	27,25	27,18	27,15	27,21	2.442	1.382.353.700
6/9/2017	27,22	27,16	-0,04%	27,15	27,26	27,17	27,16	27,19	5.759	4.156.445.000
5/9/2017	27,17	27,17	+0,07%	27,13	27,24	27,17	27,13	27,17	3.983	2.663.096.400
4/9/2017	27,12	27,15	+0,22%	27,09	27,17	27,14	27,13	27,15	1.574	1.134.199.700
1/9/2017	27,06	27,09	0,00%	27,06	27,15	27,10	27,09	27,12	2.894	9.976.429.200
31/8/2017	27,07	27,09	-0,07%	27,06	27,13	27,09	27,09	27,10	2.221	2.188.586.800
30/8/2017	27,07	27,11	0,00%	27,07	27,12	27,09	27,10	27,11	1.580	1.859.052.500
29/8/2017	27,08	27,11	+0,04%	27,05	27,12	27,09	27,08	27,11	1.697	1.367.000.400
28/8/2017	27,18	27,10	+0,04%	27,05	27,22	27,09	27,10	27,11	1.314	1.601.455.100
25/8/2017	27,05	27,09	+0,07%	27,05	27,17	27,09	27,08	27,09	1.871	2.387.862.400
24/8/2017	27,08	27,07	+0,11%	27,02	27,10	27,06	27,06	27,07	2.856	2.711.037.600
23/8/2017	27,11	27,04	-0,04%	27,00	27,11	27,04	27,03	27,04	2.438	3.265.408.700
22/8/2017	27,11	27,05	0,00%	26,99	27,15	27,04	27,02	27,05	3.548	5.111.202.900
21/8/2017	27,03	27,05	+0,04%	27,00	27,10	27,04	27,04	27,05	1.497	1.657.791.400
18/8/2017	26,99	27,04	+0,07%	26,96	27,06	27,03	27,04	27,05	1.760	1.183.650.000
17/8/2017	27,03	27,02	-0,04%	26,96	27,07	27,00	26,99	27,02	1.139	960.529.600
16/8/2017	26,99	27,03	+0,19%	26,96	27,06	27,00	27,02	27,03	3.141	4.078.226.600
15/8/2017	26,95	26,98	+0,07%	26,92	26,99	26,97	26,98	26,99	3.022	2.028.217.000
14/8/2017	26,90	26,96	+0,19%	26,87	26,97	26,92	26,94	26,96	2.441	3.465.546.900
11/8/2017	26,97	26,91	-0,15%	26,91	26,97	26,94	26,91	26,95	2.863	2.285.781.700
10/8/2017	26,93	26,95	0,00%	26,90	26,97	26,93	26,92	26,95	1.631	2.457.450.200
9/8/2017	26,91	26,95	+0,19%	26,89	26,96	26,93	26,93	26,95	1.523	1.516.033.900
8/8/2017	26,90	26,90	-0,11%	26,86	26,95	26,91	26,90	26,92	2.394	2.152.335.000
7/8/2017	26,85	26,93	+0,15%	26,80	26,94	26,91	26,93	26,94	4.180	3.451.234.100
4/8/2017	26,90	26,89	+0,04%	26,84	26,93	26,87	26,88	26,89	1.094	1.522.463.100
3/8/2017	26,88	26,88	+0,07%	26,84	26,89	26,86	26,86	26,88	2.361	2.353.192.000
2/8/2017	26,87	26,86	-0,04%	26,83	26,88	26,86	26,86	26,87	2.935	2.422.204.900
1/8/2017	26,85	26,87	+0,04%	26,82	26,87	26,86	26,85	26,87	1.990	1.614.038.200
31/7/2017	26,80	26,86	+0,07%	26,80	26,86	26,85	26,84	26,86	1.387	3.386.788.900
28/7/2017	26,77	26,84	+0,07%	26,76	26,84	26,82	26,82	26,84	1.744	1.981.491.100
27/7/2017	26,84	26,82	+0,11%	26,79	26,84	26,81	26,81	26,82	1.443	1.718.805.800
26/7/2017	26,75	26,79	-0,11%	26,75	26,83	26,80	26,79	26,82	1.583	1.299.805.000
25/7/2017	26,81	26,82	+0,07%	26,76	26,82	26,80	26,78	26,82	1.231	1.639.748.700
24/7/2017	26,81	26,80	0,00%	26,75	26,81	26,79	26,78	26,80	913	1.041.173.900
21/7/2017	26,78	26,80	+0,15%	26,76	26,80	26,79	26,78	26,80	894	1.075.545.300
20/7/2017	26,78	26,76	0,00%	26,75	26,79	26,76	26,76	26,78	1.343	3.525.767.700
19/7/2017	26,76	26,76	-0,04%	26,74	26,81	26,75	26,76	26,77	1.420	3.174.668.900
18/7/2017	26,78	26,77	0,00%	26,72	26,82	26,76	26,77	26,78	1.135	2.903.714.400
17/7/2017	26,81	26,77	+0,07%	26,72	26,81	26,76	26,75	26,77	2.247	3.807.581.400
14/7/2017	26,80	26,75	+0,04%	26,71	26,84	26,73	26,70	26,75	2.152	4.134.301.800
13/7/2017	26,66	26,74	+0,07%	26,66	26,79	26,72	26,73	26,74	2.147	2.523.489.400
12/7/2017	26,72	26,72	+0,11%	26,66	26,76	26,71	26,72	26,73	3.997	3.937.298.900
11/7/2017	26,51	26,69	+0,38%	26,51	26,75	26,65	26,68	26,69	3.158	4.384.800.000
10/7/2017	26,48	26,59	+0,57%	26,47	26,61	26,56	26,59	26,60	2.972	7.116.774.900
7/7/2017	26,51	26,44	+0,08%	26,40	26,51	26,43	26,44	26,45	1.582	2.535.775.000
6/7/2017	26,51	26,42	-0,23%	26,42	26,53	26,44	26,42	26,45	2.188	3.955.700.800
5/7/2017	26,47	26,48	+0,08%	26,44	26,54	26,49	26,48	26,53	2.030	2.102.647.200
4/7/2017	26,52	26,46	-0,23%	26,44	26,55	26,47	26,42	26,46	936	2.131.170.100
3/7/2017	26,46	26,52	+0,04%	26,46	26,55	26,49	26,52	26,56	2.269	3.694.437.000
30/6/2017	26,43	26,51	+0,15%	26,43	26,60	26,50	26,49	26,51	2.360	4.457.405.400
29/6/2017	26,39	26,47	+0,19%	26,37	26,48	26,43	26,45	26,47	3.743	4.845.330.000
28/6/2017	26,34	26,42	+0,27%	26,32	26,42	26,36	26,42	26,43	3.108	3.425.155.800
27/6/2017	26,33	26,35	-0,08%	26,32	26,36	26,33	26,33	26,35	2.114	2.808.878.900
26/6/2017	26,35	26,37	+0,08%	26,32	26,38	26,34	26,33	26,37	2.752	3.377.392.900
23/6/2017	26,34	26,35	0,00%	26,31	26,37	26,32	26,33	26,35	2.521	3.447.163.000
22/6/2017	26,33	26,35	+0,04%	26,31	26,37	26,32	26,32	26,35	2.543	2.829.872.500
21/6/2017	26,32	26,34	0,00%	26,30	26,38	26,32	26,34	26,35	2.744	4.495.944.900
20/6/2017	26,34	26,34	-0,04%	26,30	26,35	26,31	26,34	26,35	3.366	3.932.405.400
19/6/2017	26,36	26,35	+0,08%	26,30	26,36	26,32	26,31	26,35	1.359	1.297.524.800
16/6/2017	26,35	26,33	0,00%	26,30	26,35	26,32	26,33	26,34	5.036	10.825.219.600
14/6/2017	26,32	26,33	+0,04%	26,29	26,38	26,31	26,33	26,34	5.561	8.492.637.200
13/6/2017	26,32	26,32	0,00%	26,29	26,35	26,30	26,31	26,32	2.411	1.873.780.100
12/6/2017	26,35	26,32	0,00%	26,28	26,35	26,30	26,29	26,32	3.233	2.069.049.300
9/6/2017	26,32	26,32	0,00%	26,28	26,34	26,30	26,32	26,33	4.119	3.632.511.000
8/6/2017	26,28	26,32	0,00%	26,26	26,32	26,29	26,29	26,32	3.277	3.155.924.500
7/6/2017	26,31	26,32	+0,04%	26,25	26,34	26,30	26,32	26,34	2.811	2.169.190.900
6/6/2017	26,25	26,31	0,00%	26,22	26,35	26,31	26,31	26,32	2.580	2.115.123.900
5/6/2017	26,22	26,31	+0,04%	26,22	26,33	26,28	26,31	26,33	2.037	1.324.624.000
2/6/2017	26,34	26,30	+0,04%	26,21	26,37	26,27	26,30	26,31	3.440	1.978.167.000
1/6/2017	26,25	26,29	0,00%	26,21	26,35	26,27	26,29	26,30	3.631	2.719.207.900
31/5/2017	26,35	26,29	-0,15%	26,26	26,38	26,29	26,28	26,29	5.563	15.148.177.000
30/5/2017	26,18	26,33	+0,23%	26,16	26,38	26,30	26,32	26,34	4.007	3.728.942.600
29/5/2017	26,15	26,27	+0,08%	26,15	26,27	26,23	26,23	26,27	3.084	1.642.945.300
26/5/2017	26,13	26,25	+0,54%	26,09	26,25	26,17	26,23	26,25	4.294	6.006.375.400
25/5/2017	26,02	26,11	+0,35%	26,00	26,12	26,06	26,09	26,11	3.336	2.752.109.400
24/5/2017	26,11	26,02	+0,04%	25,98	26,14	26,05	26,02	26,03	4.961	4.342.756.000
23/5/2017	25,90	26,01	+0,04%	25,90	26,10	26,01	26,00	26,01	4.775	5.851.898.700
22/5/2017	26,00	26,00	-0,38%	25,87	26,08	25,94	25,98	26,00	6.668	8.764.208.600
19/5/2017	25,91	26,10	+0,19%	25,91	26,16	26,06	26,05	26,10	9.273	9.837.521.100
18/5/2017	25,99	26,05	-0,38%	25,70	26,05	25,91	25,96	26,05	7.357	13.582.465.400
17/5/2017	26,05	26,15	+0,08%	26,05	26,17	26,14	26,15	26,16	4.757	3.737.075.100
16/5/2017	26,02	26,13	+0,31%	26,00	26,15	26,12	26,12	26,13	6.991	7.101.178.400
15/5/2017	26,02	26,05	+0,12%	25,99	26,05	26,03	26,02	26,05	2.994	2.185.276.100
12/5/2017	26,04	26,02	+0,12%	26,00	26,06	26,02	26,02	26,03	4.432	2.835.365.100
11/5/2017	26,00	25,99	0,00%	25,96	26,06	25,98	25,99	26,00	2.413	5.607.322.500
10/5/2017	26,06	25,99	0,00%	25,97	26,10	25,99	25,99	26,00	3.222	4.025.570.600
9/5/2017	26,00	25,99	+0,04%	25,96	26,01	25,98	25,99	26,00	3.774	3.337.931.000
8/5/2017	25,95	25,98	-0,08%	25,95	26,02	25,96	25,97	25,98	3.372	2.564.770.700
5/5/2017	26,00	26,00	+0,12%	25,95	26,04	25,98	25,96	26,00	2.353	1.905.895.300
4/5/2017	25,95	25,97	-0,12%	25,95	26,05	25,97	25,97	25,98	6.073	4.286.865.500
3/5/2017	26,08	26,00	-0,12%	25,96	26,08	25,99	25,97	26,00	3.212	3.842.059.300
2/5/2017	25,85	26,03	+0,12%	25,85	26,08	26,01	26,03	26,04	6.039	5.541.922.700
28/4/2017	25,93	26,00	+0,23%	25,81	26,00	25,96	25,93	26,00	4.883	10.417.906.700
27/4/2017	25,89	25,94	+0,12%	25,87	25,97	25,92	25,91	25,94	3.263	3.194.615.600
26/4/2017	25,90	25,91	+0,04%	25,84	25,93	25,90	25,91	25,93	3.318	4.168.283.600
25/4/2017	25,85	25,90	+0,12%	25,81	25,91	25,88	25,90	25,91	3.424	3.651.921.900
24/4/2017	25,85	25,87	+0,19%	25,77	25,88	25,84	25,85	25,87	2.731	2.995.170.200
20/4/2017	25,79	25,82	-0,08%	25,76	25,85	25,80	25,82	25,84	2.976	3.246.421.800
19/4/2017	25,76	25,84	+0,12%	25,76	25,86	25,80	25,84	25,85	3.796	5.679.103.900
18/4/2017	25,73	25,81	+0,08%	25,73	25,82	25,77	25,77	25,81	2.095	2.411.212.900
17/4/2017	25,74	25,79	+0,27%	25,74	25,79	25,78	25,76	25,79	2.655	1.829.982.200
13/4/2017	25,75	25,72	-0,16%	25,72	25,82	25,75	25,72	25,73	2.546	4.381.625.100
12/4/2017	25,80	25,76	-0,08%	25,74	25,84	25,77	25,76	25,78	5.090	7.155.287.700
11/4/2017	25,80	25,78	-0,08%	25,76	25,84	25,78	25,77	25,78	3.825	2.492.136.900
10/4/2017	25,86	25,80	-0,08%	25,76	25,86	25,78	25,80	25,81	2.845	3.264.561.400
7/4/2017	25,77	25,82	+0,08%	25,73	25,87	25,79	25,82	25,83	3.430	2.821.894.300
6/4/2017	25,74	25,80	+0,04%	25,74	25,80	25,77	25,80	25,81	3.709	2.013.876.600
5/4/2017	25,74	25,79	-0,08%	25,73	25,81	25,77	25,76	25,79	3.344	2.261.205.200
4/4/2017	25,78	25,81	+0,08%	25,71	25,81	25,77	25,80	25,81	1.686	1.087.888.700
3/4/2017	25,81	25,79	+0,08%	25,66	25,81	25,74	25,78	25,79	2.228	1.507.663.100
31/3/2017	25,72	25,77	-0,27%	25,70	25,84	25,76	25,77	25,79	2.910	2.081.164.900
30/3/2017	25,85	25,84	-0,12%	25,75	25,86	25,81	25,79	25,84	1.762	1.895.586.600
29/3/2017	25,77	25,87	+0,31%	25,75	25,88	25,84	25,81	25,87	4.053	3.703.221.500
28/3/2017	25,67	25,79	0,00%	25,67	25,80	25,76	25,76	25,79	3.097	3.163.055.600
27/3/2017	25,73	25,79	+0,35%	25,64	25,79	25,71	25,72	25,79	2.845	2.293.844.700
24/3/2017	25,68	25,70	+0,35%	25,63	25,70	25,65	25,70	25,71	3.073	1.874.546.900
23/3/2017	25,61	25,61	-0,19%	25,60	25,68	25,62	25,61	25,64	4.267	29.544.960.200
22/3/2017	25,56	25,66	+0,16%	25,56	25,71	25,62	25,63	25,66	2.842	2.573.524.700
21/3/2017	25,54	25,62	+0,12%	25,54	25,64	25,59	25,62	25,63	3.393	1.953.265.500
20/3/2017	25,68	25,59	+0,08%	25,53	25,68	25,58	25,58	25,59	4.133	17.918.189.900
17/3/2017	25,63	25,57	-0,20%	25,52	25,75	25,55	25,57	25,58	4.991	5.214.637.800
16/3/2017	25,53	25,62	+0,16%	25,53	25,62	25,56	25,61	25,62	1.959	1.614.222.700
15/3/2017	25,48	25,58	+0,12%	25,46	25,60	25,57	25,56	25,58	4.848	3.725.132.900
14/3/2017	25,51	25,55	+0,08%	25,41	25,55	25,52	25,53	25,55	2.786	2.926.241.300
13/3/2017	25,54	25,53	0,00%	25,48	25,55	25,52	25,53	25,54	2.026	2.013.493.400
10/3/2017	25,55	25,53	-0,08%	25,49	25,56	25,51	25,51	25,53	2.579	2.298.169.400
9/3/2017	25,58	25,55	-0,04%	25,46	25,58	25,52	25,55	25,56	2.620	2.627.844.300
8/3/2017	25,55	25,56	+0,04%	25,45	25,58	25,52	25,56	25,57	3.110	3.425.168.800
7/3/2017	25,55	25,55	+0,04%	25,47	25,55	25,53	25,49	25,56	2.856	1.395.884.500
6/3/2017	25,47	25,54	+0,08%	25,44	25,54	25,51	25,49	25,54	2.360	1.160.310.200
3/3/2017	25,43	25,52	+0,24%	25,41	25,52	25,48	25,45	25,52	2.851	2.343.318.500
2/3/2017	25,51	25,46	-0,20%	25,42	25,62	25,46	25,43	25,46	5.287	2.835.601.800
1/3/2017	25,60	25,51	-0,12%	25,44	25,60	25,48	25,47	25,51	3.293	3.137.722.500
24/2/2017	25,49	25,54	+0,24%	25,47	25,57	25,51	25,52	25,54	2.676	2.924.113.500
23/2/2017	25,58	25,48	-0,12%	25,48	25,59	25,51	25,48	25,50	4.404	3.293.249.800
22/2/2017	25,56	25,51	-0,16%	25,48	25,59	25,51	25,49	25,52	2.778	2.732.284.900
21/2/2017	25,58	25,55	-0,04%	25,49	25,60	25,53	25,52	25,55	2.475	1.724.055.900
20/2/2017	25,58	25,56	-0,08%	25,52	25,59	25,55	25,53	25,56	1.063	1.165.855.900
17/2/2017	25,55	25,58	+0,12%	25,47	25,59	25,53	25,52	25,59	2.858	3.500.237.700
16/2/2017	25,50	25,55	+0,20%	25,48	25,58	25,53	25,55	25,56	3.374	3.909.851.900
15/2/2017	25,48	25,50	+0,16%	25,42	25,50	25,46	25,43	25,50	5.981	3.251.221.400
14/2/2017	25,44	25,46	+0,08%	25,38	25,47	25,44	25,43	25,46	3.746	2.552.738.500
13/2/2017	25,40	25,44	+0,16%	25,35	25,47	25,42	25,42	25,44	3.862	1.765.548.200
10/2/2017	25,36	25,40	0,00%	25,35	25,47	25,40	25,40	25,43	3.098	1.968.969.700
9/2/2017	25,43	25,40	+0,08%	25,37	25,43	25,38	25,37	25,40	2.659	2.030.651.100
8/2/2017	25,34	25,38	+0,12%	25,34	25,41	25,37	25,37	25,38	3.068	2.050.691.100
7/2/2017	25,35	25,35	0,00%	25,32	25,46	25,35	25,35	25,37	2.144	3.042.311.800
6/2/2017	25,45	25,35	-0,39%	25,31	25,45	25,35	25,35	25,36	3.163	2.100.314.900
3/2/2017	25,38	25,45	+0,20%	25,35	25,46	25,42	25,41	25,45	4.054	2.438.922.200
2/2/2017	25,33	25,40	+0,28%	25,31	25,40	25,33	25,39	25,40	2.694	3.150.943.800
1/2/2017	25,32	25,33	0,00%	25,30	25,35	25,32	25,31	25,33	4.444	3.981.053.300
31/1/2017	25,33	25,33	+0,04%	25,29	25,35	25,32	25,31	25,33	3.295	2.922.022.100
30/1/2017	25,36	25,32	-0,16%	25,26	25,39	25,31	25,31	25,32	3.176	3.127.251.800
27/1/2017	25,36	25,36	+0,20%	25,20	25,39	25,32	25,32	25,36	3.978	4.281.733.900
26/1/2017	25,38	25,31	-0,12%	25,27	25,40	25,32	25,31	25,35	5.735	5.847.268.100
24/1/2017	25,40	25,34	-0,20%	25,26	25,40	25,34	25,34	25,35	4.322	3.614.666.300
23/1/2017	25,31	25,39	+0,36%	25,25	25,44	25,35	25,37	25,39	4.803	5.267.335.100
20/1/2017	25,20	25,30	+0,16%	25,20	25,31	25,28	25,29	25,30	3.347	1.973.001.600
19/1/2017	25,26	25,26	+0,04%	25,16	25,28	25,25	25,23	25,26	2.226	2.505.788.600
18/1/2017	25,22	25,25	+0,12%	25,16	25,26	25,22	25,18	25,25	2.801	2.082.354.800
17/1/2017	25,15	25,22	+0,20%	25,05	25,25	25,18	25,21	25,22	3.962	2.556.936.700
16/1/2017	25,18	25,17	-0,04%	25,12	25,20	25,16	25,15	25,17	736	900.511.800
13/1/2017	25,14	25,18	-0,55%	25,00	25,20	25,12	25,17	25,18	5.538	4.721.553.700
12/1/2017	25,34	25,32	+0,28%	25,21	25,38	25,29	25,32	25,33	6.344	4.901.892.200
11/1/2017	25,25	25,25	+0,04%	25,14	25,25	25,21	25,21	25,25	3.514	2.735.123.600
10/1/2017	25,22	25,24	+0,04%	25,15	25,25	25,22	25,22	25,24	2.662	2.771.774.200
9/1/2017	25,16	25,23	0,00%	25,14	25,24	25,21	25,19	25,23	2.720	1.680.449.900
6/1/2017	25,20	25,23	+0,08%	25,15	25,25	25,22	25,23	25,24	3.139	2.493.547.500
5/1/2017	25,21	25,21	-0,20%	25,21	25,30	25,24	25,21	25,24	4.570	3.421.117.600
4/1/2017	25,22	25,26	-0,24%	25,21	25,32	25,27	25,24	25,26	3.225	2.918.012.500
3/1/2017	25,30	25,32	+0,24%	25,16	25,32	25,26	25,27	25,32	4.657	5.205.480.700
2/1/2017	25,23	25,26	+0,20%	25,14	25,30	25,25	25,22	25,26	1.383	1.037.941.000
29/12/2016	25,08	25,21	+0,40%	25,08	25,34	25,24	25,20	25,21	4.632	4.372.300.300
28/12/2016	25,11	25,11	-0,04%	25,08	25,24	25,16	25,11	25,13	4.024	3.237.627.300
27/12/2016	25,20	25,12	+0,08%	25,12	25,20	25,14	25,12	25,13	2.079	2.743.723.800
26/12/2016	25,15	25,10	-0,20%	25,05	25,20	25,12	25,10	25,15	1.055	1.592.667.800
23/12/2016	25,17	25,15	+0,04%	25,05	25,22	25,14	25,15	25,16	2.753	3.911.591.300
22/12/2016	25,08	25,14	+0,04%	25,03	25,16	25,10	25,12	25,14	2.940	2.728.017.300
21/12/2016	25,11	25,13	+0,16%	25,01	25,17	25,09	25,12	25,13	1.979	1.886.423.300
20/12/2016	25,18	25,09	-0,28%	25,05	25,18	25,09	25,09	25,15	3.082	2.847.617.900
19/12/2016	25,07	25,16	+0,12%	25,06	25,18	25,15	25,14	25,16	3.150	5.018.418.300
16/12/2016	25,17	25,13	+0,04%	25,03	25,17	25,12	25,13	25,14	2.643	3.349.498.600
15/12/2016	25,00	25,12	0,00%	24,99	25,17	25,08	25,12	25,13	5.428	4.599.784.700
14/12/2016	25,10	25,12	0,00%	24,96	25,16	25,09	25,12	25,13	5.619	4.983.101.500
13/12/2016	24,80	25,12	+1,33%	24,80	25,15	25,00	25,10	25,12	7.103	7.620.774.400
12/12/2016	24,61	24,79	+0,20%	24,49	24,95	24,76	24,76	24,79	6.106	3.819.108.500
9/12/2016	24,41	24,74	+1,85%	24,24	24,79	24,49	24,72	24,74	7.127	14.619.379.600
8/12/2016	24,41	24,29	-0,45%	24,25	24,42	24,33	24,29	24,34	4.736	3.957.515.600
7/12/2016	24,42	24,40	+0,04%	24,27	24,42	24,35	24,37	24,40	5.681	3.510.130.700
6/12/2016	24,20	24,39	+0,21%	24,10	24,41	24,33	24,38	24,39	5.140	2.980.466.000
5/12/2016	24,41	24,34	-0,04%	24,20	24,41	24,30	24,32	24,34	5.539	4.208.710.100
2/12/2016	24,25	24,35	+0,12%	24,09	24,40	24,27	24,33	24,35	8.890	4.687.651.800
1/12/2016	24,45	24,32	-1,38%	24,26	24,58	24,39	24,32	24,35	3.401	5.984.977.100
30/11/2016	24,63	24,66	+0,49%	24,36	24,68	24,62	24,49	24,66	5.176	9.477.515.500
29/11/2016	24,60	24,54	-0,20%	24,43	24,62	24,53	24,48	24,54	4.848	3.189.699.500
28/11/2016	24,44	24,59	+0,57%	24,33	24,72	24,56	24,58	24,60	6.304	3.451.696.100
25/11/2016	24,27	24,45	-0,12%	24,23	24,53	24,41	24,44	24,45	3.414	2.072.190.100
24/11/2016	24,05	24,48	+1,03%	24,03	24,52	24,41	24,36	24,48	2.328	8.252.240.100
23/11/2016	24,10	24,23	-0,25%	24,03	24,23	24,15	24,21	24,23	3.771	2.606.098.700
22/11/2016	24,29	24,29	+0,37%	24,15	24,30	24,25	24,24	24,29	4.343	2.931.518.600
21/11/2016	24,11	24,20	+0,41%	23,95	24,20	24,13	24,16	24,20	4.188	2.345.935.700
18/11/2016	23,80	24,10	+0,92%	23,75	24,10	23,94	24,02	24,10	5.196	3.770.874.600
17/11/2016	24,05	23,88	-0,29%	23,68	24,05	23,87	23,88	23,89	4.550	2.800.091.900
16/11/2016	23,51	23,95	+1,48%	23,41	23,95	23,73	23,95	23,96	9.084	8.070.078.500
14/11/2016	23,40	23,60	-0,17%	23,04	23,87	23,39	23,58	23,60	9.542	6.730.907.900
11/11/2016	23,60	23,64	-0,84%	23,20	23,75	23,53	23,63	23,64	1.060	8.300.658.700
10/11/2016	24,00	23,84	-1,20%	23,54	24,09	23,88	23,83	23,84	448	37.274.235.300
9/11/2016	23,90	24,13	+0,21%	23,80	24,13	24,01	24,12	24,13	6.455	3.580.669.600
8/11/2016	24,08	24,08	-0,25%	24,00	24,17	24,06	24,08	24,10	5.659	5.360.330.200
7/11/2016	24,13	24,14	+0,17%	24,03	24,23	24,12	24,14	24,16	9.155	4.579.583.100
4/11/2016	24,07	24,10	+0,37%	23,94	24,17	24,07	24,10	24,11	8.256	4.331.436.500
3/11/2016	24,19	24,01	-0,37%	23,92	24,22	24,04	24,01	24,02	7.145	4.207.626.600
1/11/2016	24,29	24,10	-0,50%	23,93	24,29	24,10	24,10	24,11	8.303	4.813.312.900
31/10/2016	24,21	24,22	+0,12%	24,12	24,30	24,22	24,22	24,30	3.752	1.693.874.500
28/10/2016	24,24	24,19	-0,21%	24,16	24,27	24,21	24,19	24,23	5.009	2.454.216.500
27/10/2016	24,20	24,24	+0,17%	24,20	24,29	24,23	24,22	24,24	4.222	1.677.083.500
26/10/2016	24,15	24,20	-0,21%	24,15	24,28	24,21	24,20	24,24	4.541	2.345.764.900
25/10/2016	24,23	24,25	0,00%	24,15	24,34	24,22	24,25	24,28	3.780	2.202.651.700
24/10/2016	24,35	24,25	-0,08%	24,21	24,39	24,25	24,25	24,28	3.565	3.230.026.100
21/10/2016	24,21	24,27	+0,08%	24,19	24,32	24,24	24,22	24,27	4.127	1.786.318.100
20/10/2016	24,20	24,25	-0,21%	24,11	24,34	24,23	24,25	24,28	5.951	3.899.772.600
19/10/2016	24,37	24,30	-0,37%	24,18	24,40	24,28	24,30	24,31	5.792	2.905.161.900
18/10/2016	24,20	24,39	+0,54%	24,15	24,39	24,32	24,32	24,39	6.492	3.260.685.700
17/10/2016	24,22	24,26	+0,21%	24,15	24,30	24,21	24,24	24,26	5.185	3.712.681.400
14/10/2016	24,24	24,21	+0,37%	24,20	24,34	24,26	24,21	24,24	6.199	2.418.064.200
13/10/2016	24,08	24,12	-0,25%	24,07	24,25	24,16	24,12	24,15	6.901	5.355.413.200
11/10/2016	24,34	24,18	-0,45%	24,15	24,34	24,17	24,18	24,24	4.668	12.268.190.300
10/10/2016	24,15	24,29	+0,66%	24,13	24,30	24,20	24,25	24,29	5.658	3.857.642.000
7/10/2016	24,25	24,13	-0,37%	24,12	24,29	24,15	24,13	24,18	7.882	4.511.137.500
6/10/2016	24,13	24,22	+0,33%	24,05	24,25	24,16	24,21	24,22	4.674	2.757.928.600
5/10/2016	24,18	24,14	-0,25%	24,05	24,24	24,14	24,14	24,15	6.114	3.125.872.000
4/10/2016	24,12	24,20	-0,12%	24,12	24,27	24,17	24,20	24,25	5.721	11.093.224.200
3/10/2016	24,07	24,23	+0,17%	24,05	24,32	24,22	24,23	24,27	6.983	3.041.013.200
30/9/2016	24,27	24,19	0,00%	24,13	24,33	24,22	24,19	24,20	6.186	3.971.974.800
29/9/2016	24,31	24,19	-0,49%	24,16	24,39	24,23	24,19	24,21	5.027	2.598.174.400
28/9/2016	24,33	24,31	+0,21%	24,15	24,33	24,25	24,29	24,31	5.959	3.842.933.600
27/9/2016	24,40	24,26	-0,16%	24,19	24,45	24,26	24,26	24,28	5.216	3.213.658.800
26/9/2016	24,35	24,30	0,00%	24,25	24,45	24,34	24,30	24,32	5.374	6.860.973.500
23/9/2016	24,20	24,30	0,00%	24,20	24,35	24,27	24,26	24,30	5.527	3.063.080.800
22/9/2016	24,49	24,30	-0,08%	24,14	24,55	24,33	24,27	24,30	7.491	14.288.083.800
21/9/2016	24,30	24,32	+0,54%	24,07	24,45	24,26	24,32	24,38	6.220	3.818.318.500
20/9/2016	24,10	24,19	+0,12%	24,00	24,35	24,09	24,18	24,19	5.101	4.283.004.800
19/9/2016	24,06	24,16	+0,50%	24,02	24,27	24,15	24,16	24,17	4.329	2.615.195.500
16/9/2016	23,80	24,04	+0,17%	23,74	24,05	23,96	24,00	24,04	3.941	2.423.406.100
15/9/2016	23,77	24,00	+0,46%	23,70	24,05	23,92	23,98	24,00	4.764	2.228.664.600
14/9/2016	23,82	23,89	+0,80%	23,59	23,95	23,80	23,87	23,89	5.064	2.297.239.300
13/9/2016	23,67	23,70	-0,46%	23,52	23,80	23,64	23,66	23,70	6.944	2.947.928.000
12/9/2016	23,70	23,81	-0,04%	23,49	23,91	23,77	23,81	23,85	6.185	2.716.947.500
9/9/2016	23,75	23,82	-0,54%	23,50	24,00	23,74	23,82	23,83	7.143	3.519.297.300
8/9/2016	24,20	23,95	-0,25%	23,77	24,20	23,92	23,95	23,96	6.958	4.475.309.000
6/9/2016	23,97	24,01	+0,67%	23,83	24,14	23,96	24,00	24,01	4.544	2.171.087.400
5/9/2016	24,03	23,85	-0,25%	23,74	24,19	23,92	23,85	23,87	4.547	3.031.267.200
2/9/2016	23,63	23,91	+1,53%	23,58	24,04	23,86	23,90	23,91	9.212	9.656.975.500
1/9/2016	23,30	23,55	+1,29%	23,30	23,57	23,45	23,55	23,56	6.149	3.651.625.300
31/8/2016	23,22	23,25	+0,65%	23,04	23,60	23,30	23,25	23,29	8.455	4.669.553.300
30/8/2016	23,30	23,10	-0,30%	22,97	23,34	23,09	23,10	23,18	4.189	1.779.737.800
29/8/2016	23,14	23,17	+0,96%	22,88	23,25	23,17	23,17	23,18	3.803	1.408.175.000
26/8/2016	23,02	22,95	-0,30%	22,80	23,48	23,03	22,94	22,96	6.655	2.888.958.100
25/8/2016	22,93	23,02	-0,09%	22,83	23,15	22,98	23,02	23,03	5.405	2.166.145.900
24/8/2016	22,80	23,04	+0,35%	22,79	23,17	22,98	22,98	23,04	3.734	1.565.383.900
23/8/2016	23,16	22,96	-0,78%	22,80	23,28	22,98	22,94	22,98	5.960	4.724.005.500
22/8/2016	23,14	23,14	-0,69%	23,04	23,28	23,14	23,06	23,14	4.217	1.945.585.600
19/8/2016	23,20	23,30	0,00%	23,08	23,37	23,25	23,20	23,30	3.339	1.613.741.600
18/8/2016	23,31	23,30	-0,04%	23,13	23,46	23,29	23,30	23,33	6.230	4.196.370.800
17/8/2016	23,40	23,31	+0,39%	22,72	23,43	23,09	23,31	23,32	7.958	3.766.231.200
16/8/2016	23,16	23,22	-0,56%	23,15	23,48	23,28	23,22	23,25	5.334	2.586.940.100
15/8/2016	23,01	23,35	+2,28%	23,01	23,45	23,24	23,35	23,40	6.123	4.201.702.300
12/8/2016	22,97	22,83	-0,17%	22,67	23,39	22,87	22,83	22,91	4.183	2.074.455.100
11/8/2016	22,36	22,87	+2,10%	22,32	22,88	22,70	22,85	22,87	5.016	2.600.596.100
10/8/2016	22,51	22,40	0,00%	22,25	22,66	22,43	22,40	22,44	5.293	2.881.090.100
9/8/2016	22,51	22,40	-0,44%	22,31	22,57	22,42	22,40	22,44	4.613	4.230.555.200
8/8/2016	22,49	22,50	-0,44%	22,40	22,71	22,48	22,50	22,51	5.046	3.143.108.100
5/8/2016	22,81	22,60	-0,48%	22,46	22,95	22,60	22,60	22,62	6.819	3.493.017.800
4/8/2016	22,51	22,71	+0,40%	22,51	22,98	22,73	22,61	22,71	6.867	3.402.830.400
3/8/2016	22,70	22,62	+0,18%	22,31	22,70	22,52	22,54	22,62	4.576	2.049.231.500
2/8/2016	22,34	22,58	-0,09%	22,30	22,60	22,45	22,43	22,58	5.466	2.886.005.000
1/8/2016	22,86	22,60	-1,05%	22,51	23,00	22,65	22,60	22,61	4.003	2.103.507.300
29/7/2016	22,57	22,84	+1,29%	22,44	22,93	22,79	22,80	22,85	7.222	2.925.032.500
28/7/2016	22,47	22,55	+0,31%	22,22	22,56	22,43	22,53	22,55	4.602	4.844.283.500
27/7/2016	22,66	22,48	-0,31%	22,37	22,71	22,48	22,46	22,50	5.550	4.373.504.500
26/7/2016	22,66	22,55	-0,49%	22,50	22,72	22,58	22,55	22,59	3.879	3.568.724.900
25/7/2016	22,78	22,66	-0,53%	22,53	22,88	22,64	22,66	22,68	3.041	1.820.448.000
22/7/2016	22,63	22,78	+0,98%	22,59	22,95	22,74	22,74	22,78	4.369	2.506.042.900
21/7/2016	22,66	22,56	+0,04%	22,40	22,75	22,53	22,53	22,57	4.475	4.106.354.400
20/7/2016	22,45	22,55	-0,18%	22,45	22,77	22,59	22,55	22,56	3.625	9.121.935.600
19/7/2016	22,35	22,59	+0,67%	22,35	22,69	22,58	22,59	22,64	8.057	4.238.161.700
18/7/2016	22,61	22,44	-0,75%	22,09	22,80	22,43	22,39	22,50	7.528	6.108.877.100
15/7/2016	22,49	22,61	+0,49%	22,41	22,61	22,54	22,55	22,61	5.371	2.875.415.200
14/7/2016	22,67	22,50	-0,35%	22,32	22,67	22,47	22,50	22,51	8.287	4.983.505.900
13/7/2016	22,50	22,58	+1,03%	22,28	22,58	22,44	22,51	22,58	8.294	4.628.679.300
12/7/2016	22,60	22,35	-0,49%	22,29	22,60	22,42	22,35	22,37	8.349	4.827.541.600
11/7/2016	22,60	22,46	0,00%	22,39	22,69	22,51	22,45	22,46	6.289	3.587.493.300
8/7/2016	22,62	22,46	-0,18%	22,27	22,74	22,46	22,46	22,49	7.843	5.678.713.400
7/7/2016	22,17	22,50	+1,81%	21,96	22,50	22,31	22,42	22,50	8.778	4.421.675.700
6/7/2016	22,16	22,10	-0,27%	21,76	22,19	21,94	22,08	22,18	6.814	3.979.241.100
5/7/2016	22,30	22,16	-0,67%	21,64	22,45	22,06	22,11	22,16	5.063	13.722.844.900
4/7/2016	22,15	22,31	+8,51%	22,06	23,20	22,64	22,30	22,35	1.496	19.569.325.500
1/7/2016	20,71	20,56	-0,15%	20,39	21,04	20,67	20,56	20,60	6.292	4.357.331.400
30/6/2016	20,55	20,59	-0,29%	20,37	20,80	20,58	20,49	20,59	6.672	4.147.117.200
29/6/2016	20,15	20,65	+2,99%	20,05	20,65	20,41	20,65	20,66	9.206	5.825.335.400
28/6/2016	20,10	20,05	+0,50%	19,91	20,40	20,09	20,03	20,05	7.586	3.875.866.500
27/6/2016	19,97	19,95	-0,99%	19,86	20,24	19,97	19,90	19,95	6.555	3.465.918.100
24/6/2016	19,88	20,15	-1,47%	19,75	20,25	20,09	20,14	20,15	8.787	4.884.965.000
23/6/2016	20,61	20,45	-0,05%	20,36	20,64	20,47	20,45	20,47	149	8.522.912.800
22/6/2016	20,81	20,46	-1,68%	20,46	21,25	20,82	20,45	20,55	1.795	6.166.643.800
21/6/2016	20,35	20,81	+2,31%	19,94	20,81	20,43	20,70	20,81	9.005	4.260.775.200
20/6/2016	20,50	20,34	+0,69%	20,24	20,60	20,43	20,34	20,39	7.623	3.747.771.300
17/6/2016	20,29	20,20	+0,75%	20,03	20,45	20,24	20,20	20,30	6.915	3.594.004.300
16/6/2016	19,69	20,05	+2,40%	19,26	20,24	19,95	20,04	20,05	240	4.760.574.000
15/6/2016	19,53	19,58	-0,15%	19,24	19,67	19,55	19,57	19,58	6.617	3.509.828.100
14/6/2016	19,90	19,61	-0,61%	19,44	19,90	19,59	19,53	19,61	7.799	2.514.213.600
13/6/2016	19,00	19,73	+2,81%	18,83	19,82	19,57	19,72	19,73	7.558	2.661.427.500
10/6/2016	19,59	19,19	-2,29%	19,13	19,60	19,26	19,16	19,19	6.541	2.187.684.700
9/6/2016	19,80	19,64	-1,06%	19,49	19,80	19,63	19,64	19,69	5.814	5.182.448.100
8/6/2016	19,14	19,85	+4,42%	18,98	20,00	19,77	19,85	19,86	8.330	3.835.002.500
7/6/2016	18,90	19,01	+0,05%	18,80	19,04	18,97	18,95	19,01	6.596	1.923.774.300
6/6/2016	19,30	19,00	-0,78%	18,82	19,30	19,01	18,98	19,00	7.982	2.652.172.900
3/6/2016	19,00	19,15	+1,43%	18,80	19,30	19,11	19,15	19,16	57	4.625.452.200
2/6/2016	18,56	18,88	+1,89%	18,37	18,88	18,67	18,78	18,88	6.956	4.106.933.600
1/6/2016	18,18	18,53	+1,37%	18,18	18,53	18,47	18,53	18,55	4.186	4.321.352.400
31/5/2016	18,12	18,28	-0,27%	18,10	18,44	18,33	18,28	18,40	9.425	3.764.421.100
30/5/2016	18,40	18,33	-0,16%	18,10	18,55	18,35	18,21	18,33	2.536	847.484.300
27/5/2016	18,04	18,36	+1,16%	18,04	18,59	18,40	18,34	18,36	6.319	2.026.852.400
25/5/2016	18,49	18,15	-1,94%	18,12	18,69	18,36	18,15	18,21	6.962	2.398.944.200
24/5/2016	18,27	18,51	+1,15%	18,15	18,62	18,43	18,45	18,52	5.637	2.135.614.100
23/5/2016	18,25	18,30	-2,03%	18,00	18,49	18,24	18,30	18,31	6.466	3.087.855.400
20/5/2016	18,54	18,68	+0,76%	18,50	18,89	18,72	18,68	18,70	828	3.446.055.900
19/5/2016	18,40	18,54	-0,32%	18,26	18,67	18,45	18,43	18,55	5.504	2.523.012.800
18/5/2016	19,00	18,60	-2,36%	18,52	19,09	18,79	18,60	18,61	2.342	5.609.477.800
17/5/2016	19,52	19,05	-2,36%	18,69	19,60	19,02	19,05	19,06	9.370	3.344.950.700
16/5/2016	19,53	19,51	-1,27%	19,48	19,78	19,57	19,51	19,60	7.271	3.743.920.200
13/5/2016	19,90	19,76	-1,20%	19,48	20,17	19,69	19,75	19,76	2.993	4.828.591.200
12/5/2016	19,86	20,00	+1,52%	19,86	20,38	20,14	20,00	20,19	1.574	4.951.015.200
11/5/2016	20,00	19,70	-0,25%	19,59	20,23	19,84	19,70	19,76	9.261	3.696.591.100
10/5/2016	19,52	19,75	+2,65%	19,20	19,90	19,56	19,71	19,75	4.463	4.835.395.400
9/5/2016	19,37	19,24	-1,59%	18,96	19,56	19,22	19,24	19,33	6.805	2.611.111.900
6/5/2016	19,42	19,55	+0,77%	19,06	19,69	19,40	19,55	19,62	1.544	7.363.233.200
5/5/2016	19,43	19,40	+0,26%	19,07	19,67	19,34	19,40	19,41	447	3.947.488.300
4/5/2016	19,48	19,35	-1,17%	19,22	19,56	19,38	19,33	19,35	5.421	1.890.351.900
3/5/2016	19,34	19,58	0,00%	19,11	19,61	19,45	19,49	19,58	7.494	2.497.895.600
2/5/2016	19,06	19,58	-1,36%	18,96	19,58	19,43	19,50	19,58	6.952	2.235.700.000
29/4/2016	20,30	19,85	-2,17%	19,77	20,30	19,95	19,85	19,93	5.667	4.486.994.700
28/4/2016	20,28	20,29	-0,05%	20,08	20,40	20,25	20,09	20,29	5.279	2.084.242.300
27/4/2016	19,57	20,30	+4,75%	19,40	20,52	20,18	20,30	20,32	9.454	5.372.882.000
26/4/2016	19,32	19,38	+0,73%	19,14	19,58	19,30	19,38	19,39	43	3.927.654.900
25/4/2016	19,30	19,24	-0,10%	19,08	19,58	19,31	19,24	19,25	5.715	1.854.174.500
22/4/2016	18,92	19,26	-0,21%	18,83	19,29	19,17	19,26	19,27	619	3.970.136.200
20/4/2016	19,18	19,30	-0,52%	19,10	19,51	19,29	19,29	19,30	7.979	7.120.061.100
19/4/2016	19,48	19,40	+0,57%	19,22	19,55	19,40	19,39	19,40	7.266	2.472.357.000
18/4/2016	19,47	19,29	-1,13%	19,12	19,59	19,37	19,20	19,29	4.168	5.708.828.700
15/4/2016	19,34	19,51	+1,88%	19,16	19,82	19,57	19,51	19,57	6.666	2.619.112.200
14/4/2016	19,70	19,15	-2,54%	18,94	19,77	19,26	19,15	19,23	5.005	5.014.635.000
13/4/2016	19,74	19,65	+2,02%	19,52	20,05	19,77	19,65	19,73	415	3.918.321.100
12/4/2016	18,87	19,26	+2,28%	18,83	19,40	19,12	19,26	19,32	44	3.580.250.200
11/4/2016	19,29	18,83	-1,15%	18,83	19,59	19,09	18,83	18,95	5.971	1.925.645.200
8/4/2016	19,20	19,05	+2,25%	18,85	19,41	19,07	19,04	19,05	6.355	3.930.014.500
7/4/2016	18,64	18,63	+1,09%	18,56	18,90	18,68	18,63	18,70	7.567	2.575.057.400
6/4/2016	18,96	18,43	-4,26%	18,22	19,37	18,62	18,43	18,44	6.022	2.107.728.000
5/4/2016	18,96	19,25	+0,52%	18,96	19,56	19,23	19,11	19,25	8.344	2.947.655.000
4/4/2016	19,42	19,15	-2,59%	18,94	19,85	19,24	19,15	19,17	5.783	1.836.865.000
1/4/2016	19,26	19,66	+0,31%	19,18	19,76	19,56	19,64	19,66	5.687	1.987.825.700
31/3/2016	19,86	19,60	-1,56%	19,41	20,02	19,74	19,51	19,62	7.310	6.423.387.900
30/3/2016	20,49	19,91	-1,92%	19,76	20,49	20,11	19,91	20,00	9.707	3.375.318.900
29/3/2016	20,28	20,30	+0,59%	19,72	20,43	20,09	20,30	20,31	359	5.923.160.400
28/3/2016	19,81	20,18	+3,70%	19,40	20,33	19,94	20,15	20,18	7.201	2.689.837.100
24/3/2016	18,53	19,46	+3,95%	18,53	19,46	19,00	19,27	19,46	5.300	1.779.780.700
23/3/2016	18,99	18,72	-2,40%	18,54	19,19	18,76	18,67	18,72	8.503	2.954.196.000
22/3/2016	19,27	19,18	-0,10%	19,08	19,57	19,27	19,18	19,25	8.071	3.041.048.700
21/3/2016	19,50	19,20	-0,78%	19,18	19,79	19,34	19,19	19,20	8.523	2.882.361.000
18/3/2016	19,50	19,35	0,00%	19,05	19,52	19,30	19,33	19,35	7.301	2.591.094.000
17/3/2016	18,82	19,35	+6,49%	18,46	19,44	19,13	19,34	19,35	2.817	3.583.160.100
16/3/2016	17,36	18,17	+3,59%	17,36	18,38	17,98	18,16	18,25	5.730	1.701.504.300
15/3/2016	18,19	17,54	-5,04%	17,27	18,19	17,63	17,54	17,56	917	3.026.438.000
14/3/2016	18,75	18,47	-1,49%	18,38	18,89	18,52	18,47	18,53	8.138	2.485.978.700
11/3/2016	18,77	18,75	-0,48%	18,34	18,97	18,54	18,59	18,75	3.502	7.110.040.300
10/3/2016	18,90	18,84	+1,24%	18,13	19,35	18,74	18,84	18,98	7.043	7.122.103.400
9/3/2016	18,05	18,61	+4,67%	18,05	18,88	18,63	18,51	18,61	2.457	5.573.544.600
8/3/2016	17,55	17,78	+1,31%	17,54	18,19	17,93	17,78	17,85	2.091	4.775.389.400
7/3/2016	17,92	17,55	-0,74%	17,28	17,94	17,68	17,50	17,55	8.670	3.042.803.700
4/3/2016	17,52	17,68	+1,96%	17,41	17,99	17,77	17,67	17,68	3.133	5.884.752.200
3/3/2016	16,93	17,34	+3,52%	16,79	17,59	17,22	17,34	17,47	665	3.752.624.200
2/3/2016	17,24	16,75	-2,33%	16,58	17,24	16,77	16,75	16,80	7.889	2.920.975.600
1/3/2016	16,96	17,15	+2,69%	16,91	17,20	17,06	17,13	17,15	8.003	2.404.547.300
29/2/2016	16,62	16,70	+2,52%	16,41	17,17	16,82	16,70	16,84	7.579	2.958.441.600
26/2/2016	17,20	16,29	-4,29%	16,22	17,39	16,51	16,29	16,30	7.144	2.656.882.600
25/2/2016	16,53	17,02	+2,96%	16,53	17,04	16,74	16,91	17,02	7.102	1.739.223.700
24/2/2016	16,32	16,53	-0,48%	16,22	16,65	16,43	16,53	16,65	5.869	1.958.492.000
23/2/2016	17,08	16,61	-3,15%	16,61	17,23	16,90	16,61	16,76	4.822	1.774.785.600
22/2/2016	17,03	17,15	+4,13%	16,90	17,19	17,04	17,07	17,15	8.752	2.854.267.900
19/2/2016	16,59	16,47	-2,26%	16,32	16,79	16,50	16,47	16,55	6.549	1.482.114.800
18/2/2016	16,45	16,85	+1,44%	16,45	17,38	16,84	16,76	16,85	9.310	2.770.080.000
17/2/2016	16,10	16,61	+4,73%	15,83	16,97	16,68	16,61	16,71	3.456	3.472.680.200
16/2/2016	15,93	15,86	+0,83%	15,78	16,34	16,04	15,86	16,10	8.822	3.136.555.200
15/2/2016	16,29	15,73	-1,13%	15,49	16,46	15,88	15,73	15,84	4.245	1.122.569.400
12/2/2016	16,20	15,91	-0,56%	15,62	16,30	15,84	15,91	15,92	6.793	1.793.176.600
11/2/2016	16,33	16,00	-3,44%	15,82	16,46	16,03	15,99	16,00	8.675	2.442.774.900
10/2/2016	16,59	16,57	-0,18%	16,20	16,68	16,55	16,55	16,57	5.143	1.558.957.300
5/2/2016	16,32	16,60	+0,61%	16,18	16,70	16,46	16,45	16,60	371	3.669.003.700
4/2/2016	16,34	16,50	+2,42%	16,14	16,75	16,47	16,34	16,50	8.971	2.741.970.500
3/2/2016	16,07	16,11	+1,45%	15,76	16,30	15,96	16,10	16,11	288	4.021.577.600
2/2/2016	16,17	15,88	-3,70%	15,88	16,45	16,09	15,88	15,95	8.066	2.082.273.800
1/2/2016	15,94	16,49	+1,73%	15,94	16,59	16,36	16,40	16,49	8.555	2.727.493.400
29/1/2016	15,70	16,21	+4,11%	15,60	16,48	16,18	16,21	16,22	9.570	3.978.049.400
28/1/2016	15,00	15,57	+4,92%	14,82	15,59	15,33	15,45	15,57	7.232	1.904.165.400
27/1/2016	14,34	14,84	+2,91%	14,34	14,99	14,79	14,84	14,98	7.150	1.973.302.500
26/1/2016	14,85	14,42	-2,17%	14,35	14,97	14,49	14,42	14,48	6.845	1.775.567.300
22/1/2016	14,25	14,74	+4,69%	14,17	14,87	14,63	14,74	14,81	7.238	1.812.023.800
21/1/2016	13,90	14,08	+1,51%	13,70	14,15	13,96	14,08	14,09	9.144	2.067.910.400
20/1/2016	13,85	13,87	-1,42%	13,60	14,08	13,85	13,85	13,87	9.433	2.109.140.600
19/1/2016	14,07	14,07	+1,22%	13,94	14,31	14,14	13,97	14,07	7.644	1.798.611.200
18/1/2016	14,27	13,90	-1,84%	13,85	14,27	13,95	13,90	13,99	4.301	1.081.583.700
15/1/2016	14,22	14,16	-0,42%	13,87	14,27	14,04	14,14	14,16	8.327	1.943.746.700
14/1/2016	14,45	14,22	-0,21%	14,15	14,58	14,33	14,22	14,32	1.599	3.334.310.000
13/1/2016	14,29	14,25	+1,28%	14,06	14,38	14,21	14,20	14,25	8.102	2.125.400.100
12/1/2016	14,35	14,07	-1,33%	13,98	14,60	14,22	14,00	14,07	9.048	1.895.310.900
11/1/2016	14,30	14,26	+0,35%	14,18	14,65	14,36	14,25	14,26	6.235	1.407.117.900
8/1/2016	14,09	14,21	-0,28%	14,07	14,55	14,24	14,20	14,21	6.595	1.614.017.900
7/1/2016	14,75	14,25	-4,04%	14,09	14,75	14,34	14,23	14,26	8.334	1.910.355.700
6/1/2016	14,89	14,85	-1,00%	14,69	15,07	14,88	14,85	14,88	6.194	1.375.323.000
5/1/2016	14,70	15,00	+1,35%	14,65	15,00	14,87	14,93	15,00	5.392	1.487.186.600
4/1/2016	15,07	14,80	-2,50%	14,61	15,16	14,83	14,80	14,96	7.425	2.122.087.100
30/12/2015	14,95	15,18	+0,86%	14,95	15,32	15,15	15,15	15,18	5.547	2.598.994.700
29/12/2015	15,14	15,05	-0,99%	14,95	15,47	15,26	15,05	15,13	3.700	805.253.700
28/12/2015	15,55	15,20	-1,23%	15,17	15,55	15,31	15,20	15,32	5.948	1.588.715.700
23/12/2015	15,25	15,39	+1,99%	15,23	15,55	15,41	15,35	15,39	4.619	1.186.658.500
22/12/2015	14,81	15,09	+2,58%	14,75	15,28	15,05	15,09	15,18	5.946	1.560.491.900
21/12/2015	15,16	14,71	-2,90%	14,71	15,35	14,93	14,71	14,80	7.702	2.625.214.600
18/12/2015	15,59	15,15	-3,69%	15,01	15,62	15,16	15,15	15,19	8.404	2.374.571.700
17/12/2015	15,87	15,73	-0,19%	15,73	16,18	15,95	15,73	15,81	8.300	2.119.618.800
16/12/2015	15,43	15,76	+1,42%	15,20	15,91	15,56	15,61	15,76	7.878	2.324.391.800
15/12/2015	15,42	15,54	+0,78%	15,42	15,95	15,70	15,54	15,60	7.268	2.252.259.500
14/12/2015	15,35	15,42	-0,26%	15,19	15,71	15,45	15,42	15,49	6.990	2.007.796.200
11/12/2015	15,54	15,46	-1,21%	15,38	16,03	15,59	15,46	15,51	8.184	2.470.705.600
10/12/2015	16,08	15,65	-2,00%	15,23	16,16	15,60	15,64	15,65	7.248	1.978.399.500
9/12/2015	15,37	15,97	+4,72%	15,37	16,19	15,92	15,97	16,04	619	2.797.587.900
8/12/2015	15,68	15,25	-2,74%	15,14	15,80	15,28	15,25	15,36	7.892	2.146.744.600
7/12/2015	15,73	15,68	+0,26%	15,51	15,98	15,69	15,64	15,68	6.785	1.691.037.100
4/12/2015	15,63	15,64	-0,57%	15,28	15,83	15,50	15,61	15,64	6.935	2.006.992.300
3/12/2015	15,55	15,73	+2,68%	15,53	16,15	15,89	15,70	15,73	7.405	2.728.073.300
2/12/2015	15,87	15,32	-2,79%	15,29	16,32	15,72	15,32	15,40	7.038	2.717.921.900
1/12/2015	15,85	15,76	+0,13%	15,56	16,05	15,78	15,70	15,76	5.106	1.736.127.500
30/11/2015	15,79	15,74	-1,01%	15,51	15,97	15,74	15,74	15,84	8.457	3.063.924.000
27/11/2015	16,40	15,90	-3,75%	15,85	16,59	16,00	15,90	15,99	6.865	3.550.201.500
26/11/2015	16,45	16,52	+1,29%	16,32	16,56	16,47	16,38	16,52	2.611	1.310.278.100
25/11/2015	16,65	16,31	-2,39%	16,23	16,70	16,43	16,29	16,31	7.349	2.585.609.700
24/11/2015	16,55	16,71	+0,24%	16,46	16,84	16,66	16,71	16,75	5.810	1.662.150.400
23/11/2015	16,61	16,67	+1,09%	16,46	16,88	16,65	16,60	16,67	6.904	1.931.947.100
19/11/2015	16,85	16,49	-1,20%	16,48	16,85	16,58	16,47	16,49	8.668	2.934.607.800
18/11/2015	16,27	16,69	+3,66%	16,16	16,85	16,61	16,69	16,70	5.907	2.388.507.400
17/11/2015	16,21	16,10	0,00%	15,93	16,39	16,18	16,10	16,20	7.310	2.609.382.100
16/11/2015	16,24	16,10	-1,53%	16,01	16,50	16,18	16,10	16,16	4.324	1.454.474.300
13/11/2015	16,49	16,35	+0,93%	16,13	16,79	16,42	16,35	16,37	8.775	3.039.247.600
12/11/2015	16,11	16,20	+1,25%	16,01	16,50	16,23	16,20	16,24	5.236	2.548.927.900
11/11/2015	15,85	16,00	+1,65%	15,82	16,31	16,05	16,00	16,05	7.096	2.591.710.100
10/11/2015	15,31	15,74	+2,08%	15,20	15,74	15,46	15,64	15,74	8.614	2.410.078.100
9/11/2015	15,80	15,42	-2,90%	15,39	15,89	15,57	15,42	15,44	5.614	1.525.430.000
6/11/2015	16,00	15,88	-1,37%	15,19	16,20	15,68	15,88	15,89	6.167	1.796.156.400
5/11/2015	16,32	16,10	-1,89%	15,89	16,52	16,11	16,10	16,13	4.813	1.741.222.600
4/11/2015	16,09	16,41	+2,05%	16,09	17,03	16,46	16,28	16,41	9.011	3.053.988.300
3/11/2015	15,50	16,08	+3,81%	15,41	16,34	16,08	16,08	16,22	3.297	3.351.043.300
30/10/2015	15,14	15,49	+1,57%	15,04	15,75	15,46	15,37	15,49	9.270	2.760.505.300
29/10/2015	14,92	15,25	+0,66%	14,92	15,48	15,26	15,25	15,26	6.298	1.777.449.500
28/10/2015	15,42	15,15	-1,81%	14,96	15,50	15,22	15,15	15,16	4.544	1.912.603.800
27/10/2015	15,35	15,43	+0,52%	15,19	15,50	15,37	15,40	15,43	6.134	1.815.952.600
26/10/2015	15,32	15,35	-0,71%	15,26	15,76	15,44	15,35	15,37	6.282	1.871.454.400
23/10/2015	16,48	15,46	-2,64%	15,46	16,48	15,80	15,46	15,55	5.365	1.858.568.600
22/10/2015	15,33	15,88	+3,52%	15,29	15,88	15,73	15,68	15,88	5.829	1.760.288.100
21/10/2015	15,28	15,34	+0,46%	14,97	15,59	15,23	15,20	15,34	5.648	1.566.627.500
20/10/2015	14,94	15,27	+2,21%	14,94	15,57	15,29	15,25	15,27	7.838	2.179.470.500
19/10/2015	14,70	14,94	+1,63%	14,61	15,12	14,94	14,94	14,99	6.298	3.717.857.100
16/10/2015	15,00	14,70	-2,33%	14,70	15,20	14,83	14,70	14,71	5.981	3.380.629.000
15/10/2015	14,95	15,05	+1,35%	14,79	15,20	15,00	14,97	15,05	4.553	1.468.650.600
14/10/2015	15,24	14,85	-3,26%	14,85	15,45	15,15	14,85	14,99	4.501	4.742.072.000
13/10/2015	15,48	15,35	-0,13%	15,25	15,65	15,41	15,35	15,40	4.693	1.538.957.700
9/10/2015	15,82	15,37	-1,98%	15,09	15,87	15,36	15,33	15,37	5.888	1.459.045.600
8/10/2015	15,22	15,68	+3,57%	15,01	15,68	15,45	15,67	15,68	5.749	1.954.618.500
7/10/2015	15,05	15,14	+1,61%	14,70	15,18	15,03	15,10	15,14	5.151	2.043.344.400
6/10/2015	15,16	14,90	-1,00%	14,66	15,20	14,91	14,90	14,93	4.782	2.114.918.300
5/10/2015	15,26	15,05	+0,07%	14,88	15,29	15,10	15,05	15,19	6.531	1.783.381.800
2/10/2015	14,61	15,04	+3,65%	14,33	15,04	14,79	15,00	15,05	6.654	1.844.382.400
1/10/2015	15,05	14,51	-2,42%	14,20	15,05	14,52	14,51	14,53	8.227	1.865.087.400
30/9/2015	14,74	14,87	+1,50%	14,73	15,20	14,87	14,82	14,87	8.754	2.741.984.600
29/9/2015	14,17	14,65	+3,39%	14,14	14,73	14,52	14,57	14,65	6.407	1.920.974.500
28/9/2015	14,32	14,17	-1,73%	14,04	14,32	14,16	14,17	14,20	5.097	1.487.712.800
25/9/2015	14,38	14,42	+0,91%	14,11	14,45	14,29	14,42	14,44	7.063	2.182.813.000
24/9/2015	14,10	14,29	-1,11%	13,76	14,54	14,20	14,29	14,38	6.408	2.435.353.000
23/9/2015	14,60	14,45	-1,23%	14,37	15,13	14,67	14,39	14,45	7.901	2.900.645.300
22/9/2015	14,90	14,63	-2,98%	14,33	14,97	14,52	14,62	14,63	6.707	3.452.291.700
21/9/2015	14,90	15,08	+0,53%	14,82	15,26	14,99	14,95	15,08	5.019	1.376.928.800
18/9/2015	16,13	15,00	-7,64%	14,92	16,13	15,25	15,00	15,09	8.643	3.916.778.700
17/9/2015	16,21	16,24	-0,73%	15,96	16,57	16,24	16,24	16,35	8.255	2.782.040.400
16/9/2015	15,72	16,36	+4,14%	15,71	16,36	16,11	16,34	16,36	5.165	1.638.941.600
15/9/2015	16,11	15,71	-1,81%	15,45	16,13	15,69	15,71	15,88	4.984	1.448.604.100
14/9/2015	15,80	16,00	+1,98%	15,53	16,00	15,74	15,87	16,00	6.436	1.959.729.800
11/9/2015	15,13	15,69	+2,95%	15,05	15,74	15,51	15,59	15,69	4.244	1.563.694.900
10/9/2015	14,90	15,24	-0,07%	14,90	15,49	15,15	15,10	15,24	7.388	2.860.601.500
9/9/2015	15,32	15,25	+0,26%	15,15	15,65	15,38	15,25	15,26	5.274	2.177.884.300
8/9/2015	15,85	15,21	+0,53%	14,95	15,85	15,17	15,08	15,21	3.611	1.233.105.400
4/9/2015	15,76	15,13	-4,66%	15,12	15,90	15,33	15,12	15,13	5.356	2.646.379.500
3/9/2015	15,26	15,87	+4,75%	15,22	15,98	15,66	15,83	15,87	8.236	3.285.408.600
2/9/2015	15,49	15,15	-1,50%	14,93	15,49	15,13	15,15	15,25	8.801	4.219.734.100
1/9/2015	15,30	15,38	-2,04%	15,18	15,60	15,30	15,28	15,38	9.953	3.666.706.400
31/8/2015	15,94	15,70	-2,18%	15,41	15,94	15,60	15,70	15,88	2.869	3.974.849.900
28/8/2015	16,50	16,05	-3,20%	15,72	16,56	16,06	16,05	16,06	9.478	2.789.664.200
27/8/2015	16,15	16,58	+2,66%	16,05	16,71	16,50	16,51	16,59	465	3.015.604.100
26/8/2015	15,83	16,15	+2,22%	15,68	16,25	16,00	16,15	16,25	7.770	3.410.590.400
25/8/2015	16,05	15,80	0,00%	15,77	16,29	15,89	15,77	15,90	954	4.020.665.300
24/8/2015	16,22	15,80	-3,66%	15,18	16,22	15,86	15,80	15,90	1.269	3.617.128.800
21/8/2015	17,02	16,40	-4,32%	16,40	17,24	16,63	16,40	16,45	5.946	1.561.402.400
20/8/2015	16,77	17,14	+0,29%	16,71	17,16	17,03	17,01	17,14	4.029	1.696.863.300
19/8/2015	17,08	17,09	-0,64%	16,70	17,14	16,96	16,93	17,09	3.935	1.325.759.700
18/8/2015	16,85	17,20	+1,65%	16,85	17,38	17,11	17,20	17,24	4.839	1.680.303.500
17/8/2015	16,99	16,92	-0,41%	16,84	17,37	17,03	16,92	16,95	5.005	1.655.915.300
14/8/2015	17,60	16,99	-4,28%	16,94	17,60	17,16	16,99	17,10	7.066	2.796.325.900
13/8/2015	18,05	17,75	-1,17%	17,61	18,05	17,76	17,75	17,84	3.366	1.070.520.600
12/8/2015	18,00	17,96	-0,94%	17,60	18,27	17,92	17,96	18,05	6.534	2.683.207.100
11/8/2015	18,08	18,13	-0,44%	17,86	18,20	18,07	18,07	18,13	4.936	2.123.134.900
10/8/2015	17,86	18,21	+1,96%	17,81	18,31	18,12	18,20	18,21	4.489	1.913.386.500
7/8/2015	18,18	17,86	-2,46%	17,79	18,21	18,01	17,86	17,95	2.982	1.132.852.200
6/8/2015	18,46	18,31	-1,51%	18,15	18,67	18,37	18,27	18,35	4.657	1.655.158.500
5/8/2015	19,21	18,59	-2,92%	18,59	19,23	18,84	18,59	18,63	2.849	1.149.870.000
4/8/2015	19,26	19,15	-0,57%	18,97	19,64	19,16	19,05	19,15	3.130	1.213.778.000
3/8/2015	19,44	19,26	-0,10%	19,24	19,52	19,35	19,26	19,35	3.952	1.327.148.600
31/7/2015	18,90	19,28	+2,01%	18,72	19,43	19,21	19,15	19,28	4.934	2.311.707.000
30/7/2015	18,35	18,90	+3,00%	18,26	19,15	18,91	18,85	18,90	4.728	1.603.142.200
29/7/2015	18,72	18,35	-2,45%	18,23	18,90	18,43	18,23	18,35	4.222	1.239.812.700
28/7/2015	18,63	18,81	+1,68%	18,36	18,99	18,69	18,81	18,97	6.918	3.439.510.200
27/7/2015	18,55	18,50	-0,86%	18,29	18,90	18,61	18,50	18,59	3.166	1.275.009.900
24/7/2015	19,04	18,66	-2,00%	18,20	19,04	18,45	18,61	18,66	5.797	2.312.936.100
23/7/2015	19,21	19,04	-1,60%	18,87	19,34	19,05	18,96	19,04	6.341	2.807.669.400
22/7/2015	19,36	19,35	-0,77%	19,12	19,62	19,33	19,25	19,35	4.143	1.597.730.700
21/7/2015	19,76	19,50	-0,61%	19,35	19,76	19,48	19,45	19,50	4.422	1.886.691.200
20/7/2015	19,42	19,62	+0,93%	19,34	19,80	19,66	19,56	19,62	6.851	3.844.481.700
17/7/2015	19,65	19,44	-1,07%	19,44	19,88	19,58	19,43	19,56	5.578	2.234.557.900
16/7/2015	19,95	19,65	-0,81%	19,65	20,10	19,83	19,65	19,70	4.948	1.759.130.900
15/7/2015	19,39	19,81	+2,17%	19,23	20,05	19,83	19,81	19,92	6.271	2.361.554.600
14/7/2015	19,31	19,39	-0,31%	19,23	19,56	19,35	19,39	19,50	6.755	2.671.889.500
13/7/2015	19,40	19,45	+0,78%	19,29	19,64	19,43	19,30	19,45	8.092	3.510.315.700
10/7/2015	19,52	19,30	+0,94%	18,98	19,59	19,31	19,21	19,30	6.292	2.491.425.900
8/7/2015	19,37	19,12	-0,93%	19,02	19,55	19,27	19,02	19,12	5.289	2.513.838.100
7/7/2015	18,75	19,30	+3,43%	18,49	19,34	18,99	19,25	19,30	6.432	4.668.464.700
6/7/2015	18,68	18,66	-1,94%	18,49	18,83	18,60	18,60	18,66	6.175	1.980.890.700
3/7/2015	18,61	19,03	+1,55%	18,61	19,09	18,89	18,94	19,03	2.348	779.417.900
2/7/2015	18,83	18,74	+0,21%	18,70	19,13	18,86	18,74	18,84	5.714	2.138.192.700
1/7/2015	19,39	18,70	-2,86%	18,70	19,39	18,85	18,70	18,80	7.412	2.910.170.700
30/6/2015	18,80	19,25	+2,18%	18,78	19,25	19,09	19,06	19,25	4.722	2.783.725.500
29/6/2015	19,11	18,84	-2,79%	18,84	19,26	19,00	18,84	18,90	3.287	1.555.546.500
26/6/2015	18,78	19,38	+3,69%	18,61	19,38	19,17	19,32	19,38	8.490	4.459.342.200
25/6/2015	19,01	18,69	-2,04%	18,55	19,24	18,73	18,69	18,77	4.569	2.648.695.400
24/6/2015	19,53	19,08	-1,80%	19,07	19,55	19,32	19,08	19,18	3.817	2.850.985.600
23/6/2015	19,70	19,43	-0,66%	19,43	19,86	19,55	19,43	19,48	2.948	1.698.236.800
22/6/2015	19,55	19,56	+0,57%	19,52	19,79	19,61	19,56	19,63	3.192	1.685.707.400
19/6/2015	19,24	19,45	+0,36%	19,16	19,51	19,42	19,45	19,50	3.024	4.269.303.900
18/6/2015	19,20	19,38	+1,47%	18,96	19,49	19,22	19,24	19,38	5.657	2.472.323.000
17/6/2015	19,18	19,10	-0,73%	18,85	19,29	19,10	19,10	19,14	7.566	5.244.192.100
16/6/2015	19,26	19,24	+0,42%	19,10	19,47	19,34	19,20	19,24	4.139	3.679.269.800
15/6/2015	19,25	19,16	-0,73%	18,96	19,26	19,12	19,16	19,23	4.003	1.766.581.700
12/6/2015	19,26	19,30	-0,52%	19,17	19,40	19,30	19,26	19,30	6.653	3.709.754.100
11/6/2015	19,59	19,40	-0,46%	19,22	19,61	19,40	19,35	19,40	4.634	2.796.566.700
10/6/2015	19,22	19,49	+1,51%	19,21	19,54	19,44	19,41	19,49	5.437	2.937.351.000
9/6/2015	19,61	19,20	-2,09%	19,09	19,61	19,23	19,20	19,21	5.758	2.861.631.400
8/6/2015	19,51	19,61	+0,46%	19,23	19,86	19,66	19,61	19,76	8.369	3.425.439.700
5/6/2015	19,33	19,52	-1,01%	19,16	19,60	19,43	19,52	19,55	5.392	2.978.043.400
3/6/2015	19,90	19,72	+0,72%	19,45	19,95	19,64	19,65	19,72	7.346	3.013.946.000
2/6/2015	19,54	19,58	-0,10%	19,42	19,86	19,65	19,53	19,58	4.588	2.438.086.800
1/6/2015	19,34	19,60	+1,34%	19,12	19,67	19,47	19,54	19,60	4.476	2.244.672.300
29/5/2015	19,22	19,34	-0,15%	19,09	19,39	19,20	19,34	19,35	1.161	22.924.782.800
28/5/2015	19,36	19,37	-0,67%	19,22	19,64	19,36	19,37	19,51	4.544	1.761.942.800
27/5/2015	19,60	19,50	0,00%	19,04	19,66	19,36	19,50	19,60	4.228	1.490.111.000
26/5/2015	19,80	19,50	-2,01%	19,24	19,86	19,43	19,50	19,51	7.508	2.559.286.900
25/5/2015	19,78	19,90	+1,07%	19,36	20,25	19,93	19,83	19,90	3.590	1.089.559.900
22/5/2015	19,64	19,69	+0,77%	19,22	19,71	19,53	19,59	19,69	7.602	3.093.578.800
21/5/2015	19,76	19,54	-1,81%	19,44	19,85	19,56	19,53	19,54	6.797	3.039.287.300
20/5/2015	19,96	19,90	-0,75%	19,85	20,29	19,97	19,88	19,91	5.645	3.694.246.600
19/5/2015	20,18	20,05	-0,05%	19,97	20,33	20,14	20,05	20,18	6.773	2.396.014.900
18/5/2015	20,83	20,06	-3,14%	20,04	20,94	20,22	20,05	20,06	7.429	2.698.768.000
15/5/2015	20,28	20,71	+1,42%	20,06	20,80	20,63	20,65	20,71	7.556	3.486.728.500
14/5/2015	19,60	20,42	+4,61%	19,42	20,46	20,05	20,26	20,42	9.476	4.115.120.600
13/5/2015	20,40	19,52	-4,78%	19,52	20,46	19,83	19,52	19,55	765	3.949.035.500
12/5/2015	20,10	20,50	+1,99%	19,86	20,61	20,35	20,38	20,50	8.089	4.383.479.300
11/5/2015	20,30	20,10	-0,64%	19,61	20,38	20,01	20,10	20,25	4.916	2.813.983.000
8/5/2015	20,21	20,23	+1,00%	19,82	20,34	20,12	20,16	20,23	4.057	1.958.107.300
7/5/2015	20,00	20,03	-1,09%	19,87	20,25	20,04	19,93	20,03	4.813	1.964.993.000
6/5/2015	20,75	20,25	-2,41%	20,16	20,97	20,48	20,25	20,37	5.890	2.596.124.300
5/5/2015	20,49	20,75	+2,22%	20,25	21,08	20,79	20,75	20,83	5.317	2.902.827.300
4/5/2015	19,73	20,30	+2,16%	19,60	20,30	20,00	20,30	20,33	3.746	2.289.937.100
30/4/2015	19,96	19,87	-3,64%	19,34	20,13	19,70	19,80	19,87	4.890	2.836.657.500
29/4/2015	20,67	20,62	-1,67%	20,51	20,97	20,71	20,58	20,62	3.406	1.446.031.400
28/4/2015	20,71	20,97	+1,94%	20,33	21,00	20,85	20,85	20,97	4.700	2.162.084.600
27/4/2015	20,62	20,57	-0,87%	20,30	20,80	20,50	20,42	20,57	4.253	1.852.474.200
24/4/2015	21,09	20,75	-0,91%	20,63	21,19	20,82	20,65	20,75	2.878	1.844.123.700
23/4/2015	20,50	20,94	+1,65%	20,42	21,06	20,88	20,91	20,94	2.379	880.884.800
22/4/2015	20,29	20,60	+2,03%	20,10	20,87	20,61	20,60	20,68	5.059	2.465.208.900
20/4/2015	20,21	20,19	-0,59%	20,07	20,69	20,29	20,17	20,19	3.887	1.478.645.300
17/4/2015	20,55	20,31	-2,40%	20,31	20,76	20,48	20,31	20,45	3.899	2.123.085.800
16/4/2015	20,54	20,81	+0,82%	20,54	20,97	20,75	20,81	20,82	3.846	1.390.568.600
15/4/2015	20,57	20,64	+1,13%	20,56	21,00	20,77	20,64	20,80	4.817	1.744.312.200
14/4/2015	20,64	20,41	-0,44%	20,41	20,92	20,53	20,41	20,67	4.307	2.178.859.500
13/4/2015	20,76	20,50	-1,25%	20,42	20,89	20,54	20,47	20,55	3.836	1.412.740.400
10/4/2015	21,19	20,76	-2,08%	20,55	21,20	20,82	20,76	20,84	5.215	2.219.542.200
9/4/2015	20,98	21,20	+1,48%	20,87	21,24	21,07	20,95	21,20	5.483	2.381.157.200
8/4/2015	21,07	20,89	+1,16%	20,76	21,39	20,96	20,89	20,95	6.158	2.144.489.100
7/4/2015	21,23	20,65	-2,04%	20,65	21,40	20,85	20,65	20,80	3.416	1.272.279.600
6/4/2015	20,89	21,08	+1,64%	20,78	21,42	21,11	21,08	21,15	4.719	1.890.461.800
2/4/2015	20,90	20,74	-0,10%	20,58	21,18	20,78	20,74	20,85	6.612	2.694.305.800
1/4/2015	20,59	20,76	+1,47%	20,38	21,04	20,79	20,76	20,79	8.347	3.044.558.700
31/3/2015	19,80	20,46	+3,33%	19,60	20,48	20,24	20,28	20,46	7.133	3.180.026.600
30/3/2015	19,09	19,80	+3,18%	19,09	19,80	19,55	19,75	19,80	5.888	3.873.284.600
27/3/2015	18,80	19,19	+1,86%	18,68	19,45	19,12	19,19	19,20	112	6.655.518.700
26/3/2015	19,21	18,84	-2,64%	18,81	19,38	18,94	18,84	19,12	5.468	2.505.136.700
25/3/2015	19,64	19,35	-0,72%	19,35	19,89	19,54	19,35	19,50	5.400	1.889.085.800
24/3/2015	19,57	19,49	+0,31%	19,16	19,87	19,50	19,35	19,49	4.847	1.773.513.000
23/3/2015	19,33	19,43	+0,15%	19,08	19,64	19,44	19,40	19,43	6.374	2.364.997.000
20/3/2015	18,59	19,40	+5,09%	18,59	19,74	19,31	19,40	19,45	6.075	2.916.499.200
19/3/2015	18,93	18,46	-2,38%	18,46	18,99	18,61	18,46	18,62	3.749	1.318.900.900
18/3/2015	18,52	18,91	+1,67%	18,31	19,24	18,82	18,91	19,13	5.322	2.107.143.400
17/3/2015	18,24	18,60	+2,48%	17,93	18,60	18,34	18,60	18,62	4.244	1.530.029.600
16/3/2015	17,92	18,15	+1,34%	17,75	18,25	18,03	18,15	18,19	3.530	1.069.193.800
13/3/2015	17,85	17,91	-2,02%	17,80	18,16	17,94	17,91	18,10	6.302	2.425.442.600
12/3/2015	18,01	18,28	+4,04%	17,84	18,28	18,07	18,25	18,28	5.855	2.522.082.100
11/3/2015	17,61	17,57	+0,75%	17,35	17,67	17,51	17,45	17,57	2.678	1.009.680.900
10/3/2015	17,52	17,44	-1,19%	17,26	18,11	17,73	17,44	17,71	7.346	2.222.564.900
9/3/2015	17,85	17,65	-1,73%	17,34	17,85	17,56	17,65	17,70	4.223	1.230.625.300
6/3/2015	17,92	17,96	+0,06%	17,53	17,98	17,82	17,85	17,96	3.882	1.173.683.800
5/3/2015	17,76	17,95	+0,56%	17,66	18,15	17,82	17,83	17,96	4.545	1.641.491.400
4/3/2015	18,04	17,85	-3,46%	17,56	18,26	17,86	17,85	17,87	5.432	1.712.066.500
3/3/2015	18,75	18,49	+0,93%	18,16	18,75	18,40	18,41	18,49	4.510	1.404.304.200
2/3/2015	18,57	18,32	-1,35%	18,30	18,66	18,46	18,32	18,47	4.449	1.721.280.500
27/2/2015	19,21	18,57	-3,03%	18,51	19,43	18,84	18,57	18,66	7.513	3.143.474.500
26/2/2015	18,80	19,15	+2,68%	18,50	19,23	18,95	19,15	19,18	3.484	1.892.520.300
25/2/2015	18,40	18,65	+0,48%	18,32	18,78	18,57	18,61	18,65	3.878	1.920.152.400
24/2/2015	18,11	18,56	+3,11%	17,94	18,85	18,48	18,46	18,56	5.167	1.896.181.400
23/2/2015	17,89	18,00	-0,66%	17,84	18,43	18,11	18,00	18,10	2.479	928.803.200
20/2/2015	18,52	18,12	-2,32%	17,96	18,55	18,18	18,12	18,27	2.279	844.175.000
19/2/2015	18,17	18,55	+0,71%	18,17	18,61	18,50	18,47	18,55	4.152	1.704.891.200
18/2/2015	18,70	18,42	+0,11%	18,25	18,70	18,41	18,42	18,44	6.528	2.450.399.300
13/2/2015	17,90	18,40	+1,10%	17,73	18,45	18,30	18,31	18,40	4.697	2.393.870.800
12/2/2015	17,68	18,20	+5,14%	17,42	18,20	17,89	17,94	18,20	5.944	2.805.913.000
11/2/2015	17,31	17,31	-0,69%	17,21	17,83	17,50	17,31	17,35	6.982	2.605.812.000
10/2/2015	17,73	17,43	-3,54%	17,43	18,13	17,70	17,43	17,55	5.231	1.725.275.300
9/2/2015	17,50	18,07	+2,55%	17,45	18,42	18,07	18,07	18,10	5.759	1.848.852.800
6/2/2015	17,40	17,62	+0,74%	17,12	17,74	17,54	17,52	17,62	6.287	1.783.276.100
5/2/2015	17,30	17,49	-0,68%	17,30	17,82	17,62	17,49	17,63	4.398	1.419.990.500
4/2/2015	18,05	17,61	-3,03%	17,47	18,13	17,72	17,61	17,71	8.288	2.273.972.200
3/2/2015	18,46	18,16	-1,04%	17,39	18,78	17,98	18,15	18,16	8.197	3.086.673.900
2/2/2015	16,95	18,35	+8,97%	16,76	18,36	17,77	18,30	18,35	7.988	3.295.179.500
30/1/2015	17,29	16,84	-4,54%	16,84	17,40	16,99	16,84	16,93	4.098	1.446.499.100
29/1/2015	17,00	17,64	+2,56%	17,00	17,67	17,39	17,48	17,64	3.963	1.637.121.100
28/1/2015	16,99	17,20	-0,29%	16,90	17,47	17,19	17,18	17,20	3.549	1.068.919.100
27/1/2015	16,40	17,25	+3,23%	16,40	17,29	16,97	17,23	17,25	5.062	2.065.110.400
26/1/2015	16,56	16,71	+0,91%	16,12	16,88	16,48	16,71	16,75	5.886	2.889.301.600
23/1/2015	17,01	16,56	-3,89%	16,41	17,16	16,59	16,56	16,61	8.612	3.447.555.500
22/1/2015	17,90	17,23	-3,15%	17,05	17,90	17,34	17,13	17,23	5.766	3.218.016.400