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.

ITSA4 - ITAUSA - PN N1

Data	Abert. R$	Fecha. R$	Oscilação %	Mín. R$	Máx. R$	Méd. R$	Compra R$	Venda R$	Negócios	Volume
21/1/2025	9,13	9,20	+0,88%	9,10	9,21	9,16	9,19	9,21	20.127	17.973.387.100
20/1/2025	9,02	9,12	+0,77%	9,01	9,24	9,14	9,12	9,17	14.276	13.955.406.100
17/1/2025	9,06	9,05	+0,56%	9,00	9,14	9,06	9,05	9,06	32.458	32.919.272.600
16/1/2025	9,06	9,00	-0,77%	8,98	9,11	9,03	8,99	9,01	32.313	29.775.429.400
15/1/2025	8,78	9,07	+4,25%	8,76	9,08	8,94	9,07	9,08	31.623	31.804.195.800
14/1/2025	8,72	8,70	-0,23%	8,62	8,76	8,69	8,69	8,71	17.468	18.202.109.300
13/1/2025	8,65	8,72	+0,69%	8,63	8,78	8,72	8,72	8,73	22.139	19.178.534.500
10/1/2025	8,78	8,66	-1,37%	8,63	8,79	8,67	8,66	8,67	29.242	19.864.594.000
9/1/2025	8,71	8,78	+0,80%	8,68	8,82	8,76	8,78	8,79	24.086	15.499.419.500
8/1/2025	8,81	8,71	-1,91%	8,70	8,86	8,75	8,71	8,72	28.688	29.555.715.200
7/1/2025	8,85	8,88	+0,79%	8,82	8,97	8,88	8,85	8,89	39.348	36.875.497.000
6/1/2025	8,60	8,81	+3,28%	8,57	8,83	8,76	8,79	8,81	30.570	25.680.584.100
3/1/2025	8,68	8,53	-1,73%	8,52	8,71	8,57	8,52	8,54	31.655	27.458.254.700
2/1/2025	8,81	8,68	-1,70%	8,63	8,82	8,70	8,68	8,69	34.489	27.349.257.000
30/12/2024	8,82	8,83	0,00%	8,79	8,88	8,82	8,82	8,83	27.811	32.555.008.200
27/12/2024	8,93	8,83	-0,79%	8,80	8,97	8,86	8,82	8,83	24.963	20.879.079.100
26/12/2024	8,80	8,90	+1,14%	8,75	8,90	8,86	8,89	8,90	28.926	28.252.961.500
23/12/2024	8,82	8,80	-1,35%	8,72	8,89	8,77	8,77	8,80	35.673	22.823.542.200
20/12/2024	8,78	8,92	+1,59%	8,77	8,95	8,88	8,91	8,92	35.830	45.537.679.400
19/12/2024	8,76	8,78	+0,92%	8,71	8,89	8,81	8,77	8,78	37.563	31.915.251.200
18/12/2024	9,02	8,70	-3,76%	8,69	9,03	8,81	8,70	8,71	49.544	44.547.614.600
17/12/2024	9,06	9,04	+0,11%	8,97	9,12	9,04	9,04	9,05	50.956	47.094.785.900
16/12/2024	9,18	9,03	-1,53%	8,99	9,20	9,04	9,03	9,04	42.038	39.355.297.300
13/12/2024	9,21	9,17	-0,33%	9,10	9,27	9,19	9,16	9,17	30.866	52.910.857.200
12/12/2024	9,45	9,20	-3,77%	9,18	9,45	9,27	9,20	9,24	38.392	31.253.235.400
11/12/2024	9,45	9,56	+1,16%	9,30	9,68	9,47	9,55	9,57	45.966	33.791.110.600
10/12/2024	9,36	9,45	+1,61%	9,32	9,45	9,38	9,42	9,45	21.449	21.646.810.400
9/12/2024	9,28	9,30	+0,32%	9,25	9,35	9,28	9,29	9,30	37.417	22.537.179.900
6/12/2024	9,44	9,27	-2,11%	9,23	9,46	9,29	9,27	9,29	40.021	23.299.509.000
5/12/2024	9,38	9,47	+2,27%	9,35	9,47	9,43	9,45	9,47	31.221	26.792.921.700
4/12/2024	9,17	9,26	+0,65%	9,16	9,33	9,26	9,25	9,28	28.313	18.218.457.100
3/12/2024	9,18	9,20	-4,17%	9,11	9,24	9,16	9,18	9,20	32.392	26.665.538.100
2/12/2024	9,74	9,60	-1,54%	9,53	9,77	9,59	9,59	9,61	44.650	37.579.560.900
29/11/2024	9,75	9,75	-0,31%	9,58	9,81	9,71	9,75	9,78	44.205	50.838.734.000
28/11/2024	10,05	9,78	-2,98%	9,72	10,08	9,86	9,77	9,79	34.483	25.412.898.500
27/11/2024	10,44	10,08	-3,45%	10,08	10,46	10,19	10,08	10,10	34.961	31.358.763.800
26/11/2024	10,29	10,44	+2,35%	10,25	10,54	10,41	10,43	10,44	32.144	26.603.978.000
25/11/2024	10,24	10,20	-0,68%	10,18	10,27	10,21	10,20	10,24	32.437	37.253.281.500
22/11/2024	10,25	10,27	+0,59%	10,16	10,27	10,20	10,23	10,27	20.652	17.981.923.800
21/11/2024	10,32	10,21	-1,83%	10,19	10,34	10,23	10,21	10,22	34.089	27.442.885.500
19/11/2024	10,32	10,40	+0,97%	10,26	10,43	10,38	10,40	10,42	20.814	20.566.272.600
18/11/2024	10,40	10,30	-1,15%	10,30	10,41	10,34	10,30	10,35	29.916	26.893.834.600
14/11/2024	10,47	10,42	-0,86%	10,36	10,49	10,42	10,39	10,43	15.951	18.224.479.400
13/11/2024	10,57	10,51	-0,66%	10,39	10,57	10,46	10,50	10,51	25.375	22.457.576.500
12/11/2024	10,65	10,58	-0,66%	10,51	10,71	10,57	10,56	10,58	25.508	20.541.315.700
11/11/2024	10,64	10,65	-0,37%	10,60	10,70	10,65	10,65	10,66	24.052	28.641.988.300
8/11/2024	10,73	10,69	-1,84%	10,56	10,76	10,64	10,68	10,69	34.886	37.552.161.200
7/11/2024	10,97	10,89	-1,36%	10,80	11,11	10,93	10,88	10,89	22.247	26.641.360.500
6/11/2024	10,93	11,04	-0,18%	10,83	11,07	10,97	11,03	11,04	34.046	23.504.620.700
5/11/2024	10,74	11,06	+3,66%	10,71	11,10	10,97	11,04	11,06	27.721	34.521.045.700
4/11/2024	10,60	10,67	+1,52%	10,56	10,74	10,64	10,65	10,67	19.372	22.615.432.000
1/11/2024	10,63	10,51	-0,94%	10,48	10,64	10,55	10,50	10,51	27.247	18.735.570.000
31/10/2024	10,64	10,61	-0,56%	10,55	10,72	10,60	10,61	10,62	21.829	29.817.997.500
30/10/2024	10,68	10,67	-0,28%	10,64	10,76	10,67	10,67	10,68	16.175	13.531.024.500
29/10/2024	10,77	10,70	-0,65%	10,69	10,83	10,75	10,70	10,71	12.740	18.973.755.500
28/10/2024	10,73	10,77	+1,13%	10,71	10,81	10,76	10,76	10,78	10.844	13.002.328.000
25/10/2024	10,74	10,65	-1,02%	10,63	10,76	10,69	10,65	10,66	17.958	27.290.994.500
24/10/2024	10,65	10,76	+0,84%	10,62	10,78	10,70	10,75	10,76	30.405	28.610.288.500
23/10/2024	10,53	10,67	+0,38%	10,53	10,67	10,61	10,63	10,67	23.197	17.552.652.500
22/10/2024	10,53	10,63	+0,09%	10,52	10,63	10,58	10,62	10,64	17.404	14.922.999.500
21/10/2024	10,63	10,62	+0,09%	10,55	10,65	10,61	10,61	10,62	22.847	15.048.985.500
18/10/2024	10,61	10,61	+0,28%	10,52	10,66	10,59	10,60	10,61	30.917	22.075.741.400
17/10/2024	10,50	10,58	0,00%	10,42	10,66	10,56	10,57	10,58	16.950	20.306.102.500
16/10/2024	10,61	10,58	-0,28%	10,55	10,65	10,59	10,58	10,59	40.411	42.815.938.500
15/10/2024	10,58	10,61	+0,47%	10,47	10,63	10,58	10,61	10,62	25.211	32.399.593.000
14/10/2024	10,45	10,56	+0,86%	10,44	10,62	10,54	10,56	10,58	23.444	20.054.811.300
11/10/2024	10,52	10,47	-0,48%	10,44	10,54	10,48	10,47	10,48	17.764	12.218.436.800
10/10/2024	10,46	10,52	+0,48%	10,45	10,59	10,52	10,52	10,55	19.337	18.415.183.200
9/10/2024	10,61	10,47	-1,78%	10,44	10,62	10,51	10,47	10,48	31.605	24.701.140.000
8/10/2024	10,60	10,66	0,00%	10,59	10,75	10,68	10,66	10,67	22.783	18.712.369.800
7/10/2024	10,65	10,66	+0,38%	10,57	10,72	10,65	10,65	10,66	17.017	16.564.426.900
4/10/2024	10,55	10,62	+0,19%	10,53	10,68	10,62	10,62	10,63	14.827	16.481.959.700
3/10/2024	10,85	10,60	-3,02%	10,58	10,86	10,64	10,60	10,61	31.980	31.489.709.200
2/10/2024	11,00	10,93	+0,37%	10,92	11,10	10,97	10,93	10,94	19.676	15.468.428.500
1/10/2024	11,09	10,89	-1,63%	10,88	11,13	10,96	10,88	10,90	32.055	28.176.270.300
30/9/2024	11,10	11,07	-0,98%	11,03	11,23	11,13	11,07	11,08	24.012	46.537.418.500
26/9/2024	11,05	11,18	+1,64%	11,04	11,20	11,14	11,17	11,19	29.475	24.011.567.400
25/9/2024	10,92	11,00	+0,82%	10,92	11,00	10,97	11,00	11,01	13.720	18.137.754.800
24/9/2024	10,97	10,91	+0,09%	10,83	11,05	10,91	10,91	10,92	20.591	18.974.039.600
23/9/2024	10,93	10,90	-0,64%	10,87	10,97	10,91	10,90	10,91	22.961	23.840.812.000
20/9/2024	11,10	10,97	-1,53%	10,97	11,14	11,00	10,97	10,98	29.296	43.600.154.700
19/9/2024	11,14	11,14	+0,36%	11,09	11,28	11,19	11,14	11,16	43.946	61.466.428.200
18/9/2024	11,10	11,10	-0,45%	11,06	11,21	11,11	11,10	11,11	23.357	28.647.179.700
17/9/2024	11,16	11,15	-0,45%	11,08	11,19	11,14	11,15	11,16	24.363	26.991.022.900
16/9/2024	11,20	11,20	0,00%	11,15	11,23	11,18	11,20	11,21	15.268	10.287.706.900
13/9/2024	11,23	11,20	0,00%	11,11	11,31	11,19	11,20	11,21	21.508	29.564.023.400
12/9/2024	11,19	11,20	-0,27%	11,10	11,22	11,17	11,20	11,21	16.859	21.995.908.000
11/9/2024	11,23	11,23	0,00%	11,13	11,27	11,20	11,23	11,24	17.703	37.611.354.600
10/9/2024	11,14	11,23	-0,09%	11,11	11,24	11,20	11,23	11,24	16.233	19.133.448.700
9/9/2024	11,11	11,24	+1,08%	11,10	11,27	11,20	11,23	11,24	19.973	16.911.297.400
6/9/2024	11,21	11,12	-0,98%	11,09	11,22	11,13	11,12	11,14	19.329	38.673.881.200
5/9/2024	11,13	11,23	+0,90%	11,06	11,23	11,14	11,22	11,23	21.357	26.837.106.300
4/9/2024	11,08	11,13	+0,82%	11,06	11,28	11,19	11,13	11,14	38.232	28.825.111.500
3/9/2024	10,90	11,04	+1,56%	10,88	11,07	11,00	11,03	11,05	15.070	16.516.327.900
2/9/2024	10,98	10,87	-0,82%	10,85	10,99	10,89	10,86	10,87	18.035	20.035.526.400
30/8/2024	10,95	10,96	-0,45%	10,83	10,96	10,92	10,95	10,96	39.794	53.152.426.900
29/8/2024	11,11	11,01	-1,26%	10,98	11,16	11,06	11,01	11,02	28.975	24.471.311.900
28/8/2024	10,92	11,15	+1,83%	10,86	11,17	11,06	11,14	11,15	35.770	26.560.259.900
27/8/2024	10,95	10,95	0,00%	10,86	10,96	10,91	10,95	10,96	16.230	17.383.944.000
26/8/2024	10,98	10,95	-0,09%	10,88	11,01	10,95	10,94	10,96	14.499	16.788.180.300
23/8/2024	10,99	10,96	0,00%	10,92	11,08	11,00	10,96	10,97	27.648	30.708.849.500
22/8/2024	10,90	10,96	-0,54%	10,83	10,96	10,90	10,95	10,97	27.715	20.429.977.200
21/8/2024	11,07	11,02	-0,45%	10,98	11,09	11,02	11,01	11,03	31.188	21.722.090.600
20/8/2024	11,06	11,07	+0,27%	10,97	11,11	11,05	11,07	11,08	22.959	18.082.186.200
19/8/2024	10,94	11,04	+0,91%	10,93	11,08	11,01	11,03	11,05	49.347	41.988.948.100
16/8/2024	11,08	10,94	-0,55%	10,87	11,14	10,99	10,92	10,94	5.948	34.560.020.300
15/8/2024	10,88	11,00	+1,29%	10,81	11,00	10,94	10,99	11,00	8.328	21.650.964.400
14/8/2024	10,63	10,86	+2,07%	10,62	10,93	10,84	10,86	10,87	490	35.457.099.000
13/8/2024	10,45	10,64	+2,31%	10,40	10,65	10,55	10,63	10,64	4.720	29.698.492.100
12/8/2024	10,38	10,40	+0,48%	10,32	10,42	10,38	10,39	10,40	213	23.322.448.200
9/8/2024	10,13	10,35	+2,68%	10,10	10,35	10,26	10,34	10,35	4.516	25.191.733.400
8/8/2024	10,06	10,08	0,00%	10,05	10,16	10,10	10,08	10,09	233	18.817.246.700
7/8/2024	10,09	10,08	+0,50%	9,91	10,13	10,01	10,07	10,08	1.246	18.535.875.400
6/8/2024	9,84	10,03	+2,14%	9,84	10,07	9,97	10,01	10,03	4.048	20.372.417.900
5/8/2024	9,65	9,82	-0,20%	9,64	9,86	9,77	9,81	9,82	3.621	23.901.559.700
2/8/2024	9,96	9,84	-1,40%	9,80	10,01	9,86	9,84	9,85	4.662	22.815.809.700
1/8/2024	10,17	9,98	-1,87%	9,90	10,20	10,00	9,97	9,98	5.310	25.175.229.200
31/7/2024	10,26	10,17	-0,78%	10,12	10,27	10,17	10,14	10,17	7.769	33.976.668.300
30/7/2024	10,31	10,25	-0,77%	10,19	10,32	10,25	10,25	10,29	8.785	21.768.445.300
29/7/2024	10,27	10,33	+0,39%	10,25	10,35	10,31	10,32	10,33	8.647	23.159.242.800
26/7/2024	10,19	10,29	+1,28%	10,12	10,29	10,22	10,29	10,30	3.916	9.595.798.600
25/7/2024	10,22	10,16	-0,88%	10,11	10,29	10,19	10,16	10,18	7.422	26.259.029.600
24/7/2024	10,26	10,25	-0,19%	10,21	10,30	10,25	10,25	10,26	7.398	13.603.865.600
23/7/2024	10,36	10,27	-1,15%	10,26	10,37	10,28	10,27	10,29	7.599	14.771.088.200
22/7/2024	10,35	10,39	+0,29%	10,32	10,42	10,37	10,44	10,36	5.898	17.212.370.200
19/7/2024	10,27	10,36	+0,97%	10,27	10,40	10,35	10,35	10,36	8.360	14.219.904.000
18/7/2024	10,32	10,26	-0,97%	10,19	10,38	10,24	10,25	10,26	685	18.610.736.600
17/7/2024	10,25	10,36	+1,07%	10,18	10,37	10,31	10,35	10,36	2.919	22.939.394.200
16/7/2024	10,22	10,25	+0,29%	10,19	10,27	10,22	10,23	10,25	7.662	22.471.605.800
15/7/2024	10,22	10,22	+0,10%	10,16	10,25	10,19	10,21	10,22	3.084	19.044.326.800
12/7/2024	10,14	10,21	+0,49%	10,08	10,21	10,16	10,20	10,21	6.112	22.436.212.800
11/7/2024	10,12	10,16	+0,49%	10,09	10,16	10,12	10,14	10,16	142	16.573.678.200
10/7/2024	9,99	10,11	+1,40%	9,96	10,11	10,05	10,10	10,11	7.258	29.198.884.500
9/7/2024	9,88	9,97	+0,61%	9,84	9,97	9,92	9,96	9,97	6.693	13.643.737.200
8/7/2024	9,95	9,91	-0,40%	9,85	9,96	9,90	9,90	9,92	332	16.586.094.200
5/7/2024	10,02	9,95	-0,50%	9,85	10,03	9,92	9,95	9,96	1.898	16.171.546.900
4/7/2024	10,10	10,00	+0,30%	9,96	10,10	10,00	9,99	10,00	1.249	10.022.684.400
3/7/2024	9,88	9,97	+1,42%	9,86	10,05	9,99	9,97	9,98	3.321	14.943.845.000
2/7/2024	9,77	9,83	+0,82%	9,75	9,86	9,81	9,83	9,84	7.827	17.493.606.700
1/7/2024	9,80	9,75	-0,71%	9,72	9,91	9,80	9,75	9,76	445	16.252.873.100
28/6/2024	9,83	9,82	-0,20%	9,71	9,87	9,78	9,81	9,82	6.071	23.569.440.200
27/6/2024	9,86	9,84	-0,10%	9,78	9,92	9,83	9,84	9,85	4.540	16.410.865.500
26/6/2024	9,84	9,85	-0,51%	9,70	9,88	9,81	9,85	9,87	2.761	19.613.872.600
25/6/2024	9,85	9,90	+0,20%	9,82	9,96	9,88	9,90	9,91	6.356	26.211.893.800
24/6/2024	9,70	9,88	+2,07%	9,68	9,93	9,86	9,87	9,89	550	45.313.252.200
21/6/2024	9,68	9,68	-1,22%	9,65	9,82	9,71	9,67	9,69	1.461	46.622.362.300
20/6/2024	9,86	9,80	-0,10%	9,76	9,88	9,81	9,80	9,81	4.670	16.970.059.100
19/6/2024	9,71	9,81	+1,03%	9,64	9,83	9,73	9,79	9,81	7.541	13.792.656.100
18/6/2024	9,64	9,71	+0,73%	9,62	9,75	9,68	9,70	9,71	2.523	31.361.500.500
17/6/2024	9,60	9,64	+0,73%	9,56	9,71	9,64	9,64	9,65	1.620	23.626.389.900
14/6/2024	9,57	9,57	0,00%	9,51	9,61	9,55	9,56	9,57	9.383	16.662.343.800
13/6/2024	9,65	9,57	-1,03%	9,57	9,71	9,62	9,57	9,58	5.203	15.471.425.900
12/6/2024	9,77	9,67	-0,92%	9,58	9,80	9,66	9,67	9,63	4.647	27.205.428.300
11/6/2024	9,68	9,76	+1,46%	9,62	9,82	9,76	9,75	9,76	427	13.451.165.300
10/6/2024	9,70	9,62	-0,82%	9,58	9,72	9,62	9,61	9,62	9.615	20.779.682.100
7/6/2024	9,86	9,70	-2,41%	9,65	9,90	9,76	9,75	9,70	6.632	29.419.231.800
6/6/2024	9,88	9,94	+0,61%	9,85	10,00	9,95	9,96	9,95	760	10.610.821.500
5/6/2024	9,83	9,88	+0,51%	9,78	9,90	9,84	9,87	9,88	6.529	16.705.902.000
4/6/2024	9,76	9,83	+0,51%	9,70	9,83	9,78	9,82	9,84	9.163	15.034.153.700
3/6/2024	9,74	9,78	+0,51%	9,68	9,82	9,75	9,78	9,79	9.542	19.774.273.500
31/5/2024	9,84	9,73	-1,42%	9,70	9,88	9,73	9,73	9,74	5.607	57.400.007.600
29/5/2024	9,92	9,87	-1,00%	9,85	9,96	9,89	9,87	9,89	8.176	23.877.123.700
28/5/2024	10,05	9,97	0,00%	9,93	10,07	9,97	9,96	9,97	3.418	17.178.656.200
27/5/2024	9,97	9,97	+0,10%	9,94	10,02	9,96	9,97	9,98	8.745	15.801.134.200
24/5/2024	10,03	9,96	-0,70%	9,92	10,08	9,98	9,96	9,98	7.559	31.297.847.500
23/5/2024	10,07	10,03	-0,89%	10,01	10,11	10,04	10,02	10,03	7.604	18.415.997.400
22/5/2024	10,16	10,12	-0,78%	10,09	10,20	10,12	10,11	10,14	1.941	37.297.086.800
21/5/2024	10,21	10,20	-0,10%	10,19	10,26	10,22	10,20	10,21	4.800	31.264.611.000
20/5/2024	10,25	10,21	-0,49%	10,17	10,30	10,22	10,21	10,22	4.350	23.824.333.300
17/5/2024	10,30	10,26	-0,58%	10,21	10,31	10,24	10,25	10,26	4.418	26.541.098.500
16/5/2024	10,35	10,32	+0,49%	10,23	10,37	10,31	10,32	10,33	6.192	14.289.853.100
15/5/2024	10,27	10,27	-0,10%	10,22	10,34	10,28	10,27	10,28	6.611	18.728.562.100
14/5/2024	10,14	10,28	+1,58%	10,13	10,28	10,23	10,27	10,28	609	22.575.309.100
13/5/2024	10,07	10,12	+0,80%	10,04	10,16	10,10	10,12	10,13	6.595	18.915.885.900
10/5/2024	9,95	10,04	+1,11%	9,92	10,05	10,01	10,03	10,04	6.403	19.759.892.100
9/5/2024	10,04	9,93	-1,59%	9,83	10,05	9,91	9,93	9,94	585	21.602.136.600
8/5/2024	9,92	10,09	+1,10%	9,88	10,11	10,06	10,08	10,09	9.176	26.993.422.900
7/5/2024	9,93	9,98	+1,53%	9,84	10,08	9,97	9,97	9,98	5.541	22.622.344.800
6/5/2024	9,82	9,83	+0,10%	9,79	9,93	9,84	9,82	9,83	2.286	13.191.537.300
3/5/2024	9,83	9,82	+1,13%	9,78	9,92	9,84	9,81	9,82	2.865	19.433.797.000
2/5/2024	9,65	9,71	+1,57%	9,61	9,78	9,70	9,71	9,72	6.896	21.730.922.800
30/4/2024	9,64	9,56	-1,04%	9,54	9,72	9,60	9,56	9,57	8.973	26.416.426.600
29/4/2024	9,70	9,66	-0,31%	9,57	9,73	9,64	9,65	9,67	4.785	16.135.257.800
26/4/2024	9,55	9,69	+1,79%	9,52	9,73	9,67	9,69	9,70	5.926	14.710.073.700
25/4/2024	9,57	9,52	-0,52%	9,46	9,61	9,53	9,51	9,53	2.568	13.415.517.400
24/4/2024	9,57	9,57	-0,21%	9,53	9,63	9,57	9,57	9,58	8.668	16.123.033.200
23/4/2024	9,46	9,59	+0,74%	9,46	9,69	9,59	9,59	9,62	56	21.259.705.000
22/4/2024	9,55	9,52	-0,10%	9,45	9,59	9,51	9,51	9,53	7.691	13.537.333.600
19/4/2024	9,54	9,53	-0,10%	9,50	9,60	9,53	9,53	9,54	4.373	13.958.236.300
18/4/2024	9,55	9,54	-0,10%	9,43	9,64	9,54	9,53	9,55	4.054	21.599.154.100
17/4/2024	9,61	9,55	-0,42%	9,50	9,64	9,55	9,55	9,56	8.458	22.169.873.200
16/4/2024	9,68	9,59	-1,44%	9,56	9,70	9,60	9,59	9,60	193	20.659.062.300
15/4/2024	9,89	9,73	-1,72%	9,66	9,92	9,75	9,72	9,73	6.223	20.319.952.000
12/4/2024	9,97	9,90	-1,10%	9,86	9,98	9,89	9,90	9,91	8.585	12.184.360.300
11/4/2024	9,98	10,01	0,00%	9,90	10,04	9,98	10,00	10,02	6.683	18.897.644.300
10/4/2024	10,20	10,01	-1,96%	9,95	10,21	10,02	10,01	10,02	8.417	18.625.325.900
9/4/2024	10,11	10,21	+1,09%	10,10	10,25	10,19	10,20	10,21	9.125	11.490.679.700
8/4/2024	10,02	10,10	+1,10%	9,99	10,16	10,10	10,10	10,11	8.912	20.315.194.900
5/4/2024	10,06	9,99	-0,60%	9,91	10,08	9,97	9,99	10,00	3.652	17.654.785.500
4/4/2024	10,20	10,05	-1,28%	10,00	10,31	10,14	10,04	10,05	4.385	22.719.280.800
3/4/2024	10,18	10,18	0,00%	10,06	10,22	10,13	10,17	10,18	5.936	15.031.321.800
2/4/2024	10,20	10,18	-0,39%	10,11	10,23	10,16	10,18	10,19	1.210	17.146.735.100
1/4/2024	10,50	10,22	-2,67%	10,17	10,55	10,28	10,22	10,23	2.364	16.759.174.000
28/3/2024	10,50	10,50	+0,19%	10,38	10,53	10,47	10,49	10,50	2.782	17.320.526.400
27/3/2024	10,39	10,48	+0,87%	10,29	10,49	10,41	10,47	10,48	3.554	12.853.360.600
26/3/2024	10,23	10,39	+1,37%	10,22	10,39	10,33	10,39	10,40	4.993	15.752.927.100
25/3/2024	10,32	10,25	-0,97%	10,21	10,32	10,25	10,25	10,26	4.509	18.622.034.900
22/3/2024	10,45	10,35	-2,17%	10,30	10,49	10,35	10,34	10,35	4.239	12.155.066.600
21/3/2024	10,71	10,58	-1,40%	10,49	10,72	10,55	10,55	10,58	8.975	17.320.204.500
20/3/2024	10,62	10,73	+1,32%	10,58	10,73	10,66	10,71	10,74	7.172	16.797.107.700
19/3/2024	10,66	10,59	-0,56%	10,56	10,71	10,60	10,58	10,59	8.219	8.848.645.100
18/3/2024	10,68	10,65	-0,09%	10,61	10,78	10,65	10,64	10,66	3.455	12.372.115.200
15/3/2024	10,72	10,66	-0,37%	10,65	10,79	10,67	10,65	10,67	7.601	53.182.948.800
14/3/2024	10,70	10,70	0,00%	10,60	10,74	10,69	10,69	10,71	9.936	15.544.913.500
13/3/2024	10,55	10,70	+1,23%	10,52	10,74	10,68	10,69	10,70	9.714	19.552.629.700
12/3/2024	10,49	10,57	+1,25%	10,44	10,59	10,52	10,57	10,58	7.065	18.599.531.000
11/3/2024	10,40	10,44	+0,10%	10,38	10,50	10,45	10,43	10,44	7.594	14.879.343.200
8/3/2024	10,30	10,43	+0,97%	10,28	10,47	10,39	0,00	0,00	9.350	14.647.219.400
7/3/2024	10,40	10,33	-0,77%	10,26	10,47	10,32	10,32	10,33	4.752	12.535.952.900
6/3/2024	10,32	10,41	+1,26%	10,30	10,47	10,41	10,41	10,44	2.299	26.756.922.000
5/3/2024	10,28	10,28	+0,10%	10,25	10,37	10,30	10,27	10,28	4.908	15.377.304.800
4/3/2024	10,30	10,27	-0,29%	10,23	10,32	10,26	10,26	10,28	4.110	10.418.128.700
1/3/2024	10,30	10,30	0,00%	10,24	10,36	10,31	10,30	10,31	9.907	9.860.020.200
29/2/2024	10,51	10,30	-2,28%	10,22	10,53	10,31	10,30	10,33	2.477	29.057.841.000
28/2/2024	10,46	10,54	+0,38%	10,42	10,58	10,53	10,54	10,55	5.185	20.723.650.300
27/2/2024	10,35	10,50	+1,84%	10,33	10,51	10,46	10,49	10,51	3.135	18.925.114.000
26/2/2024	10,32	10,31	-0,10%	10,26	10,40	10,32	10,31	10,32	6.108	21.653.667.800
23/2/2024	10,43	10,32	-4,00%	10,19	10,44	10,27	0,00	0,00	7.622	38.045.912.600
22/2/2024	10,78	10,75	+0,28%	10,66	10,84	10,77	10,74	10,76	5.777	40.995.749.800
21/2/2024	10,87	10,72	-1,29%	10,65	10,91	10,75	10,71	10,72	2.094	20.307.703.900
20/2/2024	10,69	10,86	+3,04%	10,63	10,94	10,85	10,85	10,87	2.445	38.573.904.700
19/2/2024	10,46	10,54	+0,76%	10,44	10,57	10,52	10,53	10,55	3.508	12.634.441.200
16/2/2024	10,44	10,46	+0,38%	10,39	10,51	10,46	10,44	10,46	7.851	19.316.353.500
15/2/2024	10,40	10,42	+0,58%	10,35	10,46	10,40	10,41	10,43	8.167	14.838.685.900
14/2/2024	10,34	10,36	-0,10%	10,30	10,41	10,35	10,35	10,37	8.081	13.239.036.900
9/2/2024	10,34	10,37	+0,39%	10,30	10,44	10,39	0,00	0,00	7.378	18.413.757.000
8/2/2024	10,48	10,33	-1,34%	10,29	10,53	10,37	10,33	10,34	5.568	24.555.347.300
7/2/2024	10,50	10,47	-0,76%	10,38	10,55	10,45	10,47	10,48	3.728	19.350.486.900
6/2/2024	10,16	10,55	+3,94%	10,15	10,58	10,42	10,54	10,55	8.889	36.800.319.600
5/2/2024	10,00	10,15	+1,70%	9,98	10,17	10,10	10,14	10,15	9.255	18.104.631.500
2/2/2024	9,99	9,98	-0,10%	9,82	10,04	9,91	9,98	9,99	1.534	25.232.672.800
1/2/2024	10,00	9,99	-0,10%	9,82	10,08	9,95	9,99	10,00	9.820	22.075.313.100
31/1/2024	9,93	10,00	+1,11%	9,90	10,17	10,02	10,00	10,04	1.404	22.003.897.000
30/1/2024	9,95	9,89	-0,40%	9,86	9,97	9,90	9,89	9,90	5.579	27.657.688.900
29/1/2024	10,00	9,93	-0,80%	9,91	10,04	9,94	9,92	9,93	6.543	10.072.091.500
26/1/2024	9,96	10,01	+0,70%	9,93	10,06	10,00	10,01	10,02	7.435	16.856.193.600
25/1/2024	9,96	9,94	-0,20%	9,91	10,00	9,95	9,93	9,95	662	14.523.902.000
24/1/2024	10,09	9,96	-0,90%	9,90	10,18	9,98	9,95	9,96	1.247	20.651.581.100
23/1/2024	9,96	10,05	+1,41%	9,89	10,09	10,02	10,02	10,06	8.392	30.062.532.900
22/1/2024	10,04	9,91	-1,29%	9,83	10,07	9,94	9,90	9,92	9.116	10.113.803.700
19/1/2024	9,99	10,04	+0,50%	9,94	10,04	9,99	10,01	10,05	8.363	13.724.259.300
18/1/2024	10,09	9,99	-0,89%	9,98	10,10	10,00	9,99	10,00	6.762	22.396.565.400
17/1/2024	10,03	10,08	+0,30%	10,02	10,13	10,08	10,08	10,09	5.200	20.854.257.800
16/1/2024	10,15	10,05	-1,66%	10,05	10,19	10,10	10,05	10,08	4.467	28.172.638.300
15/1/2024	10,15	10,22	+0,69%	10,10	10,22	10,17	10,21	10,23	3.252	10.129.091.500
12/1/2024	10,08	10,15	+0,50%	10,00	10,18	10,12	10,15	10,16	6.074	14.037.333.700
11/1/2024	10,11	10,10	-0,49%	10,04	10,18	10,09	10,09	10,10	2.117	13.365.822.700
10/1/2024	10,20	10,15	-0,29%	10,11	10,22	10,14	10,13	10,15	6.249	9.616.373.800
9/1/2024	10,13	10,18	+0,20%	10,06	10,21	10,15	10,18	10,19	2.426	13.927.414.100
8/1/2024	10,23	10,16	-0,68%	10,13	10,25	10,18	10,16	10,18	2.861	16.119.401.900
5/1/2024	10,02	10,23	+2,10%	10,00	10,29	10,17	10,22	10,23	597	27.523.151.600
4/1/2024	10,15	10,02	-1,28%	9,96	10,18	10,04	10,02	10,03	999	25.198.062.300
3/1/2024	10,15	10,15	-0,20%	10,12	10,25	10,16	10,14	10,15	2.342	18.485.081.300
2/1/2024	10,31	10,17	-1,93%	10,13	10,32	10,19	10,16	10,18	6.842	17.144.751.800
28/12/2023	10,36	10,37	+0,10%	10,30	10,40	10,35	10,37	10,38	3.983	24.251.252.900
27/12/2023	10,25	10,36	+0,78%	10,23	10,40	10,33	10,35	10,37	4.340	20.038.433.900
26/12/2023	10,25	10,28	+0,29%	10,19	10,29	10,24	10,28	10,29	5.098	13.366.805.200
22/12/2023	10,12	10,25	+1,49%	10,10	10,25	10,20	10,24	10,25	3.936	13.439.153.100
21/12/2023	10,06	10,10	+0,80%	10,02	10,13	10,08	10,09	10,11	9.212	12.741.185.100
20/12/2023	10,09	10,02	-0,99%	10,00	10,13	10,06	10,01	10,03	2.364	17.518.467.400
19/12/2023	10,11	10,12	-0,20%	10,05	10,18	10,11	10,11	10,13	6.133	20.737.689.600
18/12/2023	10,15	10,14	0,00%	10,05	10,20	10,11	10,13	10,14	1.982	26.891.729.800
15/12/2023	10,15	10,14	+0,10%	9,98	10,19	10,11	10,13	10,14	4.216	62.559.689.600
14/12/2023	10,12	10,13	+1,20%	10,02	10,16	10,08	10,13	10,14	922	25.394.982.400
13/12/2023	9,72	10,01	+2,98%	9,69	10,12	9,91	10,00	10,01	4.933	29.911.539.800
12/12/2023	9,77	9,72	-0,51%	9,69	9,79	9,72	9,71	9,73	2.118	10.495.897.300
11/12/2023	9,80	9,77	-0,91%	9,72	9,83	9,75	9,76	9,77	103	13.789.124.300
8/12/2023	9,73	9,86	+1,34%	9,67	9,86	9,79	9,85	9,86	524	14.142.082.500
7/12/2023	9,67	9,73	+0,83%	9,64	9,73	9,69	9,70	9,73	5.047	11.316.962.300
6/12/2023	9,85	9,65	-1,83%	9,61	9,88	9,68	9,65	9,66	4.627	15.899.648.200
5/12/2023	9,74	9,83	+0,92%	9,70	9,87	9,78	9,82	9,83	8.029	18.510.671.700
4/12/2023	9,74	9,74	-0,10%	9,69	9,82	9,73	9,74	9,75	4.405	15.878.810.500
1/12/2023	9,73	9,75	0,00%	9,64	9,75	9,70	9,71	9,76	5.961	25.795.009.100
30/11/2023	9,56	9,75	+2,09%	9,55	9,80	9,72	9,75	9,76	9.943	50.719.723.000
29/11/2023	9,56	9,55	+0,32%	9,50	9,62	9,55	9,55	9,56	8.605	15.164.651.800
28/11/2023	9,48	9,52	-4,51%	9,40	9,55	9,50	9,51	9,53	1.096	21.161.472.500
27/11/2023	9,99	9,97	+0,71%	9,88	10,00	9,94	9,95	9,98	8.188	18.461.448.700
24/11/2023	9,95	9,90	-0,60%	9,82	9,99	9,87	9,89	9,91	9.256	20.130.836.800
23/11/2023	9,96	9,96	+0,61%	9,86	9,98	9,94	9,95	9,96	3.645	20.923.957.800
22/11/2023	10,00	9,90	-0,40%	9,82	10,07	9,94	9,87	9,90	3.259	33.343.010.000
21/11/2023	9,93	9,94	0,00%	9,88	9,97	9,93	9,93	9,94	8.132	16.812.682.900
20/11/2023	9,87	9,94	+1,02%	9,81	10,02	9,93	9,93	9,94	325	23.167.852.400
17/11/2023	9,90	9,84	-0,30%	9,81	9,95	9,87	9,84	9,85	1.192	22.480.287.700
16/11/2023	9,67	9,87	+1,86%	9,66	9,91	9,82	9,86	9,88	4.679	28.457.320.900
14/11/2023	9,52	9,69	+2,65%	9,44	9,73	9,63	9,68	9,69	9.597	33.157.503.200
13/11/2023	9,44	9,44	0,00%	9,35	9,47	9,41	9,43	9,44	505	13.711.251.200
10/11/2023	9,35	9,44	+1,18%	9,33	9,51	9,44	9,43	9,46	4.933	11.868.808.500
9/11/2023	9,36	9,33	+0,11%	9,26	9,38	9,32	9,32	9,33	5.386	12.297.220.300
8/11/2023	9,31	9,32	+0,11%	9,26	9,37	9,32	9,31	9,33	6.276	10.764.180.800
7/11/2023	9,11	9,31	+2,08%	9,06	9,39	9,29	9,31	9,33	134	20.776.812.000
6/11/2023	9,12	9,12	+0,66%	8,99	9,13	9,08	9,11	9,13	7.651	15.779.684.000
3/11/2023	8,91	9,06	+3,66%	8,89	9,11	9,03	9,05	9,08	656	22.217.840.900
1/11/2023	8,66	8,74	+1,16%	8,62	8,80	8,72	8,74	8,77	1.079	20.991.805.400
31/10/2023	8,65	8,64	0,00%	8,59	8,69	8,64	8,64	8,65	6.072	18.750.595.200
30/10/2023	8,76	8,64	-1,03%	8,63	8,79	8,69	8,63	8,65	2.217	14.019.354.900
27/10/2023	8,90	8,73	-1,91%	8,70	8,93	8,77	8,73	8,74	7.820	15.408.005.900
26/10/2023	8,75	8,90	+2,18%	8,72	8,93	8,86	8,90	8,91	1.535	16.498.297.800
25/10/2023	8,83	8,71	-0,80%	8,71	8,97	8,76	8,70	8,71	6.905	12.086.410.600
24/10/2023	8,78	8,78	+0,57%	8,72	8,83	8,78	8,78	8,79	5.483	14.465.224.100
23/10/2023	8,76	8,73	-0,11%	8,70	8,84	8,76	8,73	8,74	6.817	9.783.362.600
20/10/2023	8,74	8,74	-0,68%	8,70	8,87	8,74	8,72	8,74	9.855	11.739.343.600
19/10/2023	8,73	8,80	+0,57%	8,71	8,91	8,82	8,79	8,81	8.978	13.132.347.000
18/10/2023	8,77	8,75	-1,02%	8,70	8,86	8,77	8,74	8,76	8.559	24.176.122.900
17/10/2023	8,96	8,84	-2,10%	8,82	8,97	8,87	8,84	8,85	9.064	17.406.269.400
16/10/2023	9,00	9,03	+1,01%	8,95	9,05	9,01	9,01	9,03	3.830	14.021.065.400
13/10/2023	9,16	8,94	-2,30%	8,94	9,16	9,02	8,94	8,97	7.869	21.013.227.000
11/10/2023	9,01	9,15	+1,55%	8,98	9,16	9,09	9,14	9,15	9.591	22.394.881.200
10/10/2023	8,92	9,01	+1,35%	8,89	9,03	8,98	9,01	9,02	6.715	18.007.953.600
9/10/2023	8,93	8,89	-1,11%	8,81	8,94	8,86	8,89	8,90	6.700	16.536.893.900
6/10/2023	8,80	8,99	+0,78%	8,79	9,06	8,93	8,98	9,00	3.702	29.272.917.800
5/10/2023	8,89	8,92	+0,34%	8,85	9,04	8,92	8,91	8,93	2.405	18.319.227.400
4/10/2023	8,83	8,89	+0,91%	8,79	8,97	8,87	8,89	8,90	9.065	24.257.017.500
3/10/2023	8,89	8,81	-1,01%	8,79	8,90	8,84	8,80	8,81	8.409	28.789.370.100
2/10/2023	9,04	8,90	-1,66%	8,88	9,05	8,92	8,89	8,90	9	20.197.871.200
29/9/2023	9,09	9,05	+0,33%	8,99	9,11	9,04	9,04	9,05	9.479	11.891.424.800
28/9/2023	8,84	9,02	+1,69%	8,82	9,04	8,96	9,02	9,03	8.466	23.682.614.500
27/9/2023	8,93	8,87	-0,45%	8,80	8,98	8,88	8,86	8,87	7.044	13.940.088.700
26/9/2023	9,06	8,91	-1,66%	8,91	9,08	8,97	8,91	8,92	9.753	14.195.477.400
25/9/2023	9,00	9,06	+0,55%	8,98	9,13	9,06	9,06	9,07	7.653	14.850.191.800
22/9/2023	9,13	9,01	-2,07%	8,96	9,15	9,02	9,00	9,02	780	18.402.204.700
21/9/2023	9,31	9,20	-2,02%	9,18	9,32	9,23	9,19	9,21	9.163	19.350.044.100
20/9/2023	9,32	9,39	+0,86%	9,31	9,47	9,40	9,39	9,40	7.875	15.178.398.600
19/9/2023	9,35	9,31	-0,43%	9,28	9,38	9,32	9,30	9,31	9.960	13.650.387.500
18/9/2023	9,39	9,35	+0,21%	9,35	9,48	9,38	9,35	9,36	2.470	16.354.423.200
15/9/2023	9,35	9,33	-0,11%	9,27	9,39	9,32	9,32	9,33	4.373	25.976.062.600
14/9/2023	9,29	9,34	+0,76%	9,26	9,41	9,34	9,34	9,35	723	29.715.046.200
13/9/2023	9,28	9,27	0,00%	9,25	9,39	9,30	9,27	9,28	1.234	18.090.393.600
12/9/2023	9,27	9,27	+0,43%	9,20	9,34	9,26	9,26	9,27	3.593	12.229.109.400
11/9/2023	9,06	9,23	+2,44%	9,04	9,30	9,17	9,22	9,23	5.254	18.215.039.400
8/9/2023	9,00	9,01	0,00%	8,95	9,10	9,02	9,01	9,02	6.519	16.796.821.600
6/9/2023	9,13	9,01	-1,21%	8,98	9,15	9,03	9,01	9,02	7.470	23.934.183.500
5/9/2023	9,20	9,12	-1,30%	9,12	9,27	9,17	9,12	9,14	3.768	15.990.861.800
4/9/2023	9,34	9,24	-1,07%	9,24	9,38	9,28	9,24	9,27	3.109	8.996.486.600
1/9/2023	9,23	9,34	+1,08%	9,20	9,39	9,32	9,33	9,34	3.076	20.386.806.400
31/8/2023	9,42	9,24	-2,12%	9,24	9,42	9,27	9,24	9,26	1.809	25.323.719.700
30/8/2023	9,58	9,44	-1,46%	9,39	9,60	9,45	9,43	9,45	7.734	12.794.531.800
29/8/2023	9,54	9,58	+0,95%	9,49	9,63	9,57	9,57	9,58	4.871	16.831.734.000
28/8/2023	9,36	9,49	+1,61%	9,28	9,51	9,38	9,48	9,49	7.714	33.843.727.700
25/8/2023	9,43	9,34	-1,06%	9,31	9,46	9,38	9,34	9,35	9.196	50.024.125.900
24/8/2023	9,52	9,44	-1,26%	9,39	9,53	9,44	9,41	9,44	7.748	15.243.072.200
23/8/2023	9,38	9,56	+1,92%	9,35	9,59	9,50	9,52	9,56	646	23.754.302.700
22/8/2023	9,25	9,38	+1,63%	9,24	9,43	9,34	9,37	9,38	719	24.199.388.500
21/8/2023	9,35	9,23	-1,49%	9,20	9,36	9,24	9,23	9,24	9.423	33.670.358.500
18/8/2023	9,32	9,37	-0,11%	9,25	9,40	9,33	9,35	9,38	6.400	12.620.692.000
17/8/2023	9,49	9,38	-0,85%	9,35	9,54	9,41	9,38	9,39	3.008	21.357.259.900
16/8/2023	9,49	9,46	-0,73%	9,46	9,63	9,53	9,46	9,48	7.683	49.041.489.900
15/8/2023	9,57	9,53	-0,31%	9,48	9,59	9,53	9,52	9,53	8.366	28.977.116.700
14/8/2023	9,53	9,56	-0,42%	9,50	9,60	9,55	9,56	9,57	4.266	21.475.913.000
11/8/2023	9,50	9,60	+0,84%	9,47	9,65	9,58	9,60	9,62	1.186	19.703.192.500
10/8/2023	9,52	9,52	+0,11%	9,48	9,65	9,55	9,51	9,53	4.696	16.676.524.800
9/8/2023	9,63	9,51	-1,65%	9,39	9,63	9,47	9,50	9,52	3.764	21.062.819.500
8/8/2023	9,68	9,67	-0,92%	9,54	9,70	9,63	9,65	9,67	7.399	27.440.229.600
7/8/2023	9,77	9,76	0,00%	9,68	9,86	9,77	9,75	9,76	5.445	16.387.969.700
4/8/2023	9,84	9,76	-0,81%	9,71	9,94	9,81	9,75	9,76	432	19.234.378.100
3/8/2023	9,87	9,84	-0,10%	9,78	10,02	9,86	9,83	9,85	236	24.642.370.100
2/8/2023	9,77	9,85	+0,51%	9,76	9,91	9,83	9,84	9,86	3.287	23.684.368.200
1/8/2023	9,77	9,80	-0,20%	9,69	9,87	9,75	9,79	9,82	5.866	25.129.713.400
31/7/2023	9,86	9,82	+0,10%	9,78	9,91	9,82	9,82	9,83	343	16.710.652.400
28/7/2023	9,71	9,81	+1,34%	9,66	9,86	9,77	9,81	9,82	7.166	14.256.800.300
27/7/2023	9,81	9,68	-1,33%	9,63	9,81	9,69	9,68	9,69	2.109	29.811.007.100
26/7/2023	9,87	9,81	-0,91%	9,74	9,89	9,79	9,81	9,82	410	38.969.062.400
25/7/2023	9,92	9,90	+0,81%	9,82	10,09	9,97	9,90	9,91	2.087	78.243.200.700
24/7/2023	9,90	9,82	-0,71%	9,75	9,99	9,84	9,82	9,83	2.548	20.258.858.300
21/7/2023	9,77	9,89	+1,75%	9,74	9,95	9,89	9,88	9,90	1.876	25.060.544.200
20/7/2023	9,67	9,72	+0,62%	9,63	9,74	9,70	9,72	9,73	9.648	16.097.722.200
19/7/2023	9,70	9,66	-0,92%	9,58	9,78	9,67	9,64	9,66	3.374	23.965.246.300
18/7/2023	9,76	9,75	-0,20%	9,67	9,87	9,74	9,74	9,75	6.356	15.578.155.300
17/7/2023	9,59	9,77	+1,45%	9,56	9,81	9,73	9,76	9,77	7.526	10.429.108.700
14/7/2023	9,71	9,63	-0,93%	9,60	9,75	9,66	9,62	9,64	5.509	12.180.766.200
13/7/2023	9,61	9,72	+1,25%	9,55	9,81	9,72	9,71	9,73	6.701	12.976.786.800
12/7/2023	9,62	9,60	0,00%	9,54	9,67	9,60	9,59	9,60	3.623	9.691.248.900
11/7/2023	9,69	9,60	-1,23%	9,47	9,70	9,57	9,59	9,61	4.948	15.936.906.300
10/7/2023	9,76	9,72	-0,21%	9,64	9,78	9,69	9,71	9,73	2.969	11.423.821.500
7/7/2023	9,65	9,74	+1,35%	9,58	9,84	9,76	9,73	9,75	9.101	11.643.826.000
6/7/2023	9,78	9,61	-2,14%	9,59	9,83	9,66	9,60	9,62	1.938	13.279.710.000
5/7/2023	9,64	9,82	+1,66%	9,63	9,88	9,81	9,81	9,83	4.979	27.251.227.300
4/7/2023	9,78	9,66	-1,33%	9,64	9,81	9,69	9,66	9,68	419	7.724.101.400
3/7/2023	9,70	9,79	+1,56%	9,63	9,82	9,72	9,78	9,79	5.809	21.145.676.200
30/6/2023	9,65	9,64	+0,42%	9,62	9,76	9,67	9,64	9,65	5.558	18.461.576.700
29/6/2023	9,47	9,60	+1,48%	9,47	9,65	9,58	9,60	9,62	2.731	12.200.354.800
28/6/2023	9,50	9,46	-1,05%	9,45	9,57	9,50	9,46	9,47	6.984	13.387.395.700
27/6/2023	9,66	9,56	-1,04%	9,51	9,71	9,56	9,55	9,56	1.092	17.768.592.300
26/6/2023	9,65	9,66	0,00%	9,57	9,72	9,64	9,65	9,66	3.339	10.533.636.400
23/6/2023	9,70	9,66	-1,13%	9,57	9,72	9,64	9,65	9,66	8.109	12.241.567.300
22/6/2023	9,80	9,77	-1,21%	9,71	9,86	9,76	9,76	9,77	53	15.655.209.800
21/6/2023	9,80	9,89	+0,82%	9,79	9,95	9,88	9,85	9,89	9.091	18.782.547.200
20/6/2023	9,76	9,81	+0,41%	9,69	9,83	9,76	9,80	9,81	8.215	15.929.655.400
19/6/2023	9,69	9,77	+1,24%	9,66	9,81	9,76	9,75	9,78	5.545	11.296.083.400
16/6/2023	9,62	9,65	+0,21%	9,57	9,78	9,67	9,65	9,68	918	42.528.872.300
15/6/2023	9,47	9,63	+1,80%	9,43	9,70	9,61	9,63	9,64	9.077	32.960.867.900
14/6/2023	9,38	9,46	+1,18%	9,33	9,52	9,43	9,45	9,46	5.602	42.225.001.300
13/6/2023	9,27	9,35	+0,86%	9,22	9,39	9,33	9,34	9,36	1.669	24.624.183.100
12/6/2023	9,22	9,27	+0,43%	9,19	9,31	9,25	9,26	9,27	8.459	33.200.970.600
9/6/2023	9,14	9,23	+1,32%	9,09	9,25	9,20	9,23	9,24	1.281	22.015.949.800
7/6/2023	9,17	9,11	+0,22%	9,02	9,17	9,08	9,10	9,11	3.641	30.572.909.700
6/6/2023	9,11	9,09	0,00%	9,07	9,22	9,13	9,08	9,09	9.463	26.281.688.100
5/6/2023	9,13	9,09	-0,11%	9,02	9,13	9,07	9,09	9,10	5.330	9.312.304.200
2/6/2023	8,99	9,10	+2,36%	8,97	9,13	9,06	9,09	9,11	2.917	24.787.745.900
1/6/2023	8,79	8,89	+1,25%	8,74	8,92	8,86	8,89	8,90	3.356	18.113.138.300
31/5/2023	8,82	8,78	-1,13%	8,75	8,89	8,79	8,78	8,81	8.274	25.789.083.200
30/5/2023	9,05	8,88	-1,00%	8,82	9,05	8,87	8,88	8,89	9.340	20.950.627.200
29/5/2023	8,95	8,97	-0,11%	8,89	9,01	8,96	8,96	8,98	9.312	8.851.122.800
26/5/2023	9,10	8,98	-0,55%	8,92	9,16	9,00	8,97	8,98	8.970	13.369.627.400
25/5/2023	9,00	9,03	+1,46%	8,94	9,09	9,03	9,03	9,04	2.060	18.803.691.100
24/5/2023	8,89	8,90	-0,11%	8,85	8,98	8,90	8,89	8,90	9.025	15.730.712.200
23/5/2023	8,88	8,91	+0,45%	8,84	9,03	8,93	8,91	8,92	5.720	13.947.494.000
22/5/2023	8,88	8,87	-0,67%	8,84	9,01	8,90	8,87	8,88	8.165	15.055.390.200
19/5/2023	8,98	8,93	-0,67%	8,87	9,00	8,92	8,93	8,94	8.779	38.903.657.000
18/5/2023	8,97	8,99	-0,22%	8,83	9,01	8,92	8,98	8,99	1.283	22.432.860.000
17/5/2023	9,02	9,01	+0,33%	8,95	9,10	8,99	9,00	9,01	5.688	13.317.368.900
16/5/2023	8,99	8,98	-0,22%	8,91	9,12	8,99	8,97	8,99	8.743	12.775.291.400
15/5/2023	8,97	9,00	+0,45%	8,91	9,03	8,99	9,00	9,01	4.242	25.762.060.900
12/5/2023	8,92	8,96	-0,44%	8,87	8,99	8,93	8,96	8,97	9.016	13.164.186.400
11/5/2023	8,90	9,00	+0,90%	8,87	9,06	8,98	9,00	9,01	6.550	17.295.580.900
10/5/2023	8,83	8,92	+0,79%	8,75	8,94	8,87	8,91	8,92	8.885	17.186.104.000
9/5/2023	8,78	8,85	+0,57%	8,77	8,94	8,86	8,85	8,86	7.276	17.006.919.100
8/5/2023	8,77	8,80	+0,69%	8,75	8,92	8,83	8,79	8,80	8.634	14.920.249.000
5/5/2023	8,52	8,74	+3,07%	8,49	8,80	8,68	8,74	8,75	7.240	28.639.021.000
4/5/2023	8,41	8,48	+1,31%	8,32	8,54	8,44	8,48	8,49	4.791	22.381.492.500
3/5/2023	8,37	8,37	-0,12%	8,33	8,42	8,37	8,36	8,38	4.607	13.299.113.800
2/5/2023	8,67	8,38	-3,46%	8,31	8,70	8,45	8,38	8,39	4.115	26.208.633.200
28/4/2023	8,63	8,68	+1,05%	8,51	8,71	8,65	8,67	8,68	9.932	25.030.820.700
27/4/2023	8,50	8,59	+1,30%	8,48	8,59	8,56	8,58	8,59	3.824	15.120.478.100
26/4/2023	8,60	8,48	-1,28%	8,45	8,60	8,50	8,47	8,48	6.455	21.814.737.400
25/4/2023	8,53	8,59	+0,23%	8,52	8,60	8,57	8,58	8,59	7.659	23.303.316.000
24/4/2023	8,51	8,57	+0,47%	8,48	8,67	8,56	8,55	8,57	2.520	22.241.065.300
20/4/2023	8,55	8,53	-0,12%	8,46	8,59	8,50	8,52	8,53	6.524	13.571.959.200
19/4/2023	8,55	8,54	-1,04%	8,49	8,60	8,54	8,53	8,54	5.708	12.426.082.200
18/4/2023	8,64	8,63	0,00%	8,53	8,68	8,60	8,62	8,63	5.337	13.400.666.300
17/4/2023	8,69	8,63	-0,46%	8,58	8,70	8,62	8,62	8,63	2.389	8.490.914.800
14/4/2023	8,58	8,67	+0,81%	8,55	8,74	8,66	8,66	8,67	7.261	12.047.094.000
13/4/2023	8,59	8,60	+0,12%	8,52	8,66	8,59	8,60	8,61	9.439	17.849.885.300
12/4/2023	8,45	8,59	+2,02%	8,44	8,72	8,60	8,59	8,60	2.845	25.342.194.000
11/4/2023	8,23	8,42	+3,31%	8,21	8,45	8,38	8,41	8,42	5.461	17.337.562.200
10/4/2023	8,14	8,15	+0,37%	8,13	8,23	8,16	8,14	8,16	1.510	9.057.559.500
6/4/2023	8,11	8,12	-0,12%	8,04	8,16	8,10	8,12	8,13	685	11.205.317.900
5/4/2023	8,20	8,13	-0,25%	8,07	8,22	8,14	8,12	8,13	2.641	11.792.301.600
4/4/2023	8,09	8,15	+0,74%	8,08	8,23	8,16	8,14	8,15	9.055	8.962.105.300
3/4/2023	8,17	8,09	-1,58%	8,01	8,20	8,06	8,09	8,10	7.792	19.496.087.400
31/3/2023	8,18	8,22	+0,74%	8,16	8,30	8,22	8,21	8,22	5.093	17.371.908.500
30/3/2023	8,07	8,16	+2,13%	8,02	8,19	8,11	8,15	8,16	6.677	13.918.902.100
29/3/2023	7,96	7,99	+1,01%	7,84	8,02	7,94	7,99	8,00	4.400	16.448.420.600
28/3/2023	7,94	7,91	-0,38%	7,88	7,98	7,93	7,91	7,92	3.780	42.742.276.900
27/3/2023	7,89	7,94	+1,15%	7,89	7,99	7,95	7,94	7,95	5.237	28.469.117.700
24/3/2023	7,80	7,85	+0,90%	7,65	7,89	7,81	7,84	7,85	805	15.865.947.200
23/3/2023	7,95	7,78	-1,52%	7,74	8,03	7,84	7,77	7,78	1.491	21.184.388.600
22/3/2023	7,99	7,90	-1,25%	7,88	8,04	7,97	7,90	7,91	8.158	18.005.342.700
21/3/2023	7,96	8,00	+1,14%	7,95	8,05	8,01	8,00	8,01	4.904	18.334.816.200
20/3/2023	7,90	7,91	+0,64%	7,85	8,01	7,92	7,91	7,92	9.508	12.311.823.800
17/3/2023	8,02	7,86	-2,24%	7,86	8,03	7,88	7,86	7,89	7.229	30.444.068.800
16/3/2023	8,00	8,04	+0,75%	7,92	8,08	8,02	8,03	8,04	5.718	21.003.929.700
15/3/2023	7,90	7,98	+0,38%	7,80	8,02	7,89	7,98	7,99	4.478	30.140.622.400
14/3/2023	7,97	7,95	0,00%	7,91	8,02	7,96	7,95	7,96	4.257	15.890.226.600
13/3/2023	8,04	7,95	-1,49%	7,88	8,04	7,96	7,95	7,96	2.435	20.331.189.400
10/3/2023	8,21	8,07	-1,71%	8,01	8,22	8,08	8,07	8,08	2.969	18.771.659.600
9/3/2023	8,28	8,21	-1,08%	8,20	8,33	8,23	8,21	8,22	628	17.069.041.500
8/3/2023	8,15	8,30	+2,09%	8,14	8,36	8,28	8,29	8,30	4.802	21.275.240.900
7/3/2023	8,18	8,13	-0,37%	8,06	8,19	8,12	8,13	8,14	3.705	9.762.423.600
6/3/2023	8,04	8,16	+2,13%	8,02	8,30	8,15	8,16	8,19	481	19.518.170.000
3/3/2023	8,04	7,99	+0,25%	7,94	8,07	8,00	7,98	7,99	8.903	15.315.692.000
2/3/2023	8,14	7,97	-2,21%	7,93	8,26	8,06	7,97	7,98	240	21.480.838.800
1/3/2023	8,23	8,15	-0,97%	8,04	8,23	8,11	8,15	8,16	3.958	19.791.986.300
28/2/2023	8,26	8,23	-0,24%	8,17	8,34	8,23	8,22	8,23	457	15.798.676.000
27/2/2023	8,32	8,25	-0,84%	8,23	8,37	8,28	8,24	8,25	9.706	10.913.057.100
24/2/2023	8,55	8,32	-2,80%	8,32	8,56	8,37	8,31	8,32	9.134	14.950.968.100
23/2/2023	8,57	8,56	0,00%	8,53	8,76	8,61	8,56	8,57	2.974	14.697.682.100
22/2/2023	8,63	8,56	-2,06%	8,51	8,70	8,56	8,56	8,57	6.430	15.033.263.800
17/2/2023	8,71	8,74	-0,23%	8,66	8,78	8,73	8,74	8,75	1.198	12.095.863.500
16/2/2023	8,70	8,76	+0,23%	8,66	8,83	8,75	8,76	8,77	7.550	12.651.943.100
15/2/2023	8,64	8,74	+0,69%	8,62	8,83	8,75	8,74	8,77	7.450	29.035.039.000
14/2/2023	8,75	8,68	-0,69%	8,63	8,83	8,69	8,67	8,68	6.638	17.609.361.700
13/2/2023	8,53	8,74	+2,46%	8,53	8,82	8,75	8,74	8,75	4.828	17.574.735.800
10/2/2023	8,58	8,53	-1,04%	8,49	8,66	8,54	8,53	8,55	8.069	14.708.780.800
9/2/2023	8,85	8,62	-2,60%	8,52	8,90	8,65	8,61	8,62	1.945	18.049.150.700
8/2/2023	8,35	8,85	+8,46%	8,33	8,94	8,67	8,84	8,85	5.773	41.170.144.200
7/2/2023	8,26	8,16	-1,09%	8,09	8,29	8,17	8,16	8,18	9.483	17.548.382.300
6/2/2023	8,24	8,25	+0,12%	8,20	8,30	8,25	8,24	8,25	9.054	15.017.112.700
3/2/2023	8,28	8,24	-0,96%	8,19	8,33	8,26	8,24	8,26	9.937	19.717.073.200
2/2/2023	8,25	8,32	+0,48%	8,25	8,52	8,36	8,32	8,33	2.470	29.220.223.400
1/2/2023	8,52	8,28	-2,93%	8,23	8,55	8,31	8,28	8,29	7.912	25.351.220.800
31/1/2023	8,46	8,53	+0,35%	8,45	8,61	8,55	8,52	8,53	8.981	26.079.932.300
30/1/2023	8,46	8,50	+0,95%	8,39	8,50	8,45	8,47	8,50	8.578	17.124.208.700
27/1/2023	8,64	8,42	-2,32%	8,42	8,64	8,49	8,42	8,43	3.810	16.539.195.600
26/1/2023	8,60	8,62	+0,47%	8,55	8,68	8,61	8,62	8,63	1.124	11.297.805.800
25/1/2023	8,55	8,58	+0,23%	8,42	8,59	8,53	8,57	8,58	266	11.478.535.700
24/1/2023	8,41	8,56	+1,90%	8,41	8,58	8,51	8,55	8,56	2.128	11.993.693.500
23/1/2023	8,60	8,40	-2,10%	8,36	8,62	8,43	8,40	8,41	111	18.837.738.800
20/1/2023	8,68	8,58	-1,27%	8,54	8,71	8,58	8,58	8,59	3.587	14.066.797.100
19/1/2023	8,59	8,69	+0,12%	8,52	8,72	8,62	8,68	8,69	2.430	12.357.014.400
18/1/2023	8,70	8,68	+0,81%	8,63	8,76	8,68	8,66	8,68	5.363	16.576.467.100
17/1/2023	8,48	8,61	+1,53%	8,46	8,67	8,61	8,61	8,62	29	14.680.982.600
16/1/2023	8,62	8,48	-1,74%	8,40	8,62	8,48	8,47	8,48	3.803	12.812.186.400
13/1/2023	8,66	8,63	-0,80%	8,53	8,80	8,61	8,62	8,63	6.149	9.269.856.000
12/1/2023	8,79	8,70	-1,02%	8,58	8,81	8,71	8,70	8,71	1.880	20.919.851.000
11/1/2023	8,72	8,79	+0,80%	8,67	8,81	8,74	8,78	8,79	3.910	18.742.159.100
10/1/2023	8,44	8,72	+2,11%	8,41	8,79	8,67	8,71	8,72	5.367	24.830.149.800
9/1/2023	8,45	8,54	+0,71%	8,43	8,63	8,52	8,53	8,54	1.366	15.793.010.100
6/1/2023	8,35	8,48	+1,68%	8,35	8,51	8,46	8,47	8,48	8.816	17.180.382.000
5/1/2023	8,26	8,34	+1,46%	8,19	8,36	8,30	8,34	8,35	3.878	22.188.500.400
4/1/2023	8,21	8,22	+0,86%	8,13	8,28	8,18	8,22	8,23	9.385	15.306.040.200
3/1/2023	8,37	8,15	-2,51%	8,12	8,41	8,22	8,15	8,16	7.275	14.033.620.100
2/1/2023	8,44	8,36	-1,76%	8,25	8,45	8,33	8,35	8,36	8.753	12.657.626.300
29/12/2022	8,58	8,51	-0,47%	8,47	8,65	8,52	8,50	8,51	5.896	13.469.109.700
28/12/2022	8,40	8,55	+2,03%	8,37	8,56	8,51	8,55	8,56	6.298	9.190.269.000
27/12/2022	8,51	8,38	-1,06%	8,31	8,54	8,37	8,37	8,38	2.213	10.440.938.100
26/12/2022	8,57	8,47	-1,28%	8,41	8,58	8,46	8,47	8,48	4.425	5.533.144.200
23/12/2022	8,45	8,58	+1,66%	8,45	8,63	8,57	8,58	8,59	8.054	9.621.823.000
22/12/2022	8,40	8,44	+0,48%	8,35	8,52	8,43	8,44	8,45	7.758	9.529.164.600
21/12/2022	8,40	8,40	+0,12%	8,29	8,45	8,38	8,40	8,41	2.171	19.364.176.100
20/12/2022	8,31	8,39	+0,96%	8,27	8,55	8,43	8,38	8,39	9.911	20.476.053.300
19/12/2022	8,06	8,31	+3,23%	8,05	8,34	8,23	8,30	8,31	9.889	18.435.477.500
16/12/2022	8,02	8,05	+0,75%	7,98	8,09	8,03	8,04	8,05	6.342	26.940.420.100
15/12/2022	7,92	7,99	0,00%	7,87	8,17	8,04	7,98	7,99	7.117	24.620.602.600
14/12/2022	7,80	7,99	+1,91%	7,72	8,07	7,90	7,98	7,99	7.090	72.773.361.500
13/12/2022	8,13	7,84	-3,33%	7,82	8,21	7,98	7,84	7,85	271	34.425.170.700
12/12/2022	8,16	8,11	-0,73%	7,96	8,22	8,05	8,10	8,11	7.816	28.528.759.300
9/12/2022	8,23	8,17	-2,39%	8,12	8,25	8,16	8,16	8,17	82	11.187.644.700
8/12/2022	8,58	8,37	-2,79%	8,32	8,59	8,43	8,37	8,38	3.920	18.881.276.100
7/12/2022	8,64	8,61	-0,35%	8,57	8,68	8,61	8,60	8,61	2.050	15.990.742.700
6/12/2022	8,63	8,64	+0,70%	8,52	8,66	8,57	8,63	8,64	3.830	22.247.501.700
5/12/2022	8,75	8,58	-2,17%	8,55	8,77	8,60	8,57	8,58	5.885	31.316.722.800
2/12/2022	8,74	8,77	+0,46%	8,61	8,86	8,74	8,76	8,77	1.406	16.914.541.500
1/12/2022	8,74	8,73	-1,69%	8,68	8,85	8,74	8,73	8,74	4.535	18.470.114.200
30/11/2022	8,80	8,88	+1,02%	8,68	8,91	8,81	8,87	8,88	380	24.617.887.900
29/11/2022	8,76	8,79	+0,34%	8,62	8,85	8,76	8,78	8,79	2.700	27.764.475.500
28/11/2022	8,83	8,76	-0,79%	8,72	8,89	8,78	8,75	8,76	521	20.444.025.000
25/11/2022	9,03	8,83	-2,21%	8,80	9,07	8,88	8,82	8,83	1.016	30.786.646.300
24/11/2022	8,80	9,03	+3,32%	8,78	9,13	9,02	9,03	9,04	9.201	20.318.994.900
23/11/2022	8,81	8,74	-0,68%	8,67	8,81	8,73	8,74	8,75	2.798	14.345.460.800
22/11/2022	8,87	8,80	-0,79%	8,72	9,01	8,85	8,79	8,80	9.398	25.360.948.100
21/11/2022	9,02	8,87	-0,45%	8,79	9,03	8,87	8,87	8,88	7.769	39.598.272.400
18/11/2022	8,90	8,91	+0,91%	8,79	9,09	8,91	8,90	8,91	4.959	35.574.642.600
17/11/2022	8,71	8,83	+0,46%	8,55	8,83	8,70	8,82	8,83	5.624	34.269.495.300
16/11/2022	8,93	8,79	-1,79%	8,67	8,96	8,77	8,78	8,79	3.002	27.859.323.000
14/11/2022	8,91	8,95	+1,24%	8,78	9,03	8,89	8,94	8,95	7.581	28.015.928.300
11/11/2022	9,04	8,84	-10,89%	8,76	9,18	8,91	8,83	8,84	9.351	49.629.463.200
10/11/2022	10,08	9,92	-2,46%	9,75	10,11	9,89	9,91	9,92	9.340	33.871.977.800
9/11/2022	10,52	10,17	-4,15%	10,08	10,55	10,30	10,16	10,17	7.032	43.063.458.500
8/11/2022	10,63	10,61	+0,28%	10,50	10,69	10,59	10,60	10,61	8.309	27.262.819.000
7/11/2022	10,68	10,58	-1,76%	10,46	10,76	10,57	10,57	10,58	3.362	33.235.432.400
4/11/2022	10,84	10,77	+0,28%	10,77	10,98	10,85	10,77	10,78	8.349	20.079.394.000
3/11/2022	10,62	10,74	-0,19%	10,46	10,83	10,67	10,74	10,75	1.715	69.552.405.900
1/11/2022	10,70	10,76	+0,19%	10,61	10,91	10,77	10,76	10,77	9.747	29.636.778.900
31/10/2022	10,20	10,74	+3,27%	10,20	10,80	10,61	10,73	10,74	9.163	40.557.108.800
28/10/2022	10,34	10,40	+0,10%	10,24	10,45	10,38	10,40	10,41	7.777	19.687.116.400
27/10/2022	10,21	10,39	+2,57%	10,16	10,51	10,35	10,38	10,40	2.543	28.843.420.600
26/10/2022	10,30	10,13	-2,60%	10,10	10,34	10,21	10,12	10,13	355	23.422.984.200
25/10/2022	10,43	10,40	-0,57%	10,35	10,51	10,43	10,39	10,40	6.992	26.549.577.700
24/10/2022	10,78	10,46	-3,86%	10,43	10,80	10,51	10,45	10,46	7.123	24.815.265.000
21/10/2022	10,59	10,88	+2,64%	10,55	10,94	10,76	10,87	10,88	7.546	31.459.841.900
20/10/2022	10,44	10,60	+2,02%	10,41	10,63	10,58	10,59	10,49	8.962	33.948.412.400
19/10/2022	10,28	10,39	+0,97%	10,26	10,45	10,36	10,39	10,40	7.538	20.341.628.100
18/10/2022	10,20	10,29	+1,98%	10,16	10,31	10,26	10,28	10,29	6.565	24.422.241.600
17/10/2022	10,01	10,09	+1,10%	9,94	10,16	10,06	10,08	10,09	2.018	21.138.608.400
14/10/2022	10,03	9,98	-0,40%	9,94	10,18	10,05	9,98	9,99	1.453	23.200.297.600
13/10/2022	10,00	10,02	-0,60%	9,94	10,13	10,02	10,02	10,03	3.680	20.232.679.500
11/10/2022	10,15	10,08	-1,27%	10,02	10,26	10,14	10,07	10,08	5.894	25.502.402.000
10/10/2022	10,27	10,21	-0,20%	10,11	10,28	10,19	10,20	10,21	7.720	18.502.996.600
7/10/2022	10,26	10,23	-0,68%	10,07	10,30	10,16	10,22	10,23	2.164	14.816.666.900
6/10/2022	10,37	10,30	-0,48%	10,23	10,40	10,32	10,30	10,31	1.979	21.022.612.400
5/10/2022	10,34	10,35	+0,29%	10,28	10,46	10,36	10,34	10,35	8.109	16.151.963.600
4/10/2022	10,50	10,32	-0,96%	10,26	10,61	10,36	10,31	10,32	6.750	39.854.107.000
3/10/2022	9,90	10,42	+7,09%	9,88	10,44	10,27	10,41	10,42	247	51.237.008.700
30/9/2022	9,60	9,73	+1,25%	9,56	9,81	9,70	9,72	9,73	9.403	28.587.307.600
29/9/2022	9,47	9,61	+1,26%	9,42	9,69	9,54	9,61	9,62	3.644	25.177.324.800
28/9/2022	9,46	9,49	+0,32%	9,42	9,58	9,51	9,49	9,52	3.970	15.084.259.600
27/9/2022	9,56	9,46	-0,94%	9,42	9,63	9,49	9,46	9,48	3.251	26.599.897.200
26/9/2022	9,68	9,55	-2,15%	9,52	9,70	9,58	9,55	9,57	2.561	20.105.457.400
23/9/2022	9,87	9,76	-2,30%	9,67	9,90	9,75	9,75	9,76	7.333	19.543.473.000
22/9/2022	9,81	9,99	+2,15%	9,78	10,05	9,92	9,98	9,99	2.539	37.768.700.600
21/9/2022	9,84	9,78	-0,51%	9,73	9,91	9,80	9,78	9,79	9.004	32.831.193.700
20/9/2022	9,55	9,83	+2,82%	9,54	9,83	9,77	9,82	9,84	2.449	27.777.692.600
19/9/2022	9,26	9,56	+3,02%	9,22	9,59	9,48	9,56	9,57	6.564	18.172.680.200
16/9/2022	9,34	9,28	-0,75%	9,23	9,38	9,28	9,27	9,28	7.526	28.007.310.800
15/9/2022	9,35	9,35	-0,11%	9,29	9,45	9,34	9,34	9,35	9.952	18.047.077.100
14/9/2022	9,35	9,36	-0,11%	9,30	9,44	9,36	9,35	9,36	1.498	15.581.033.800
13/9/2022	9,48	9,37	-1,58%	9,33	9,54	9,40	9,37	9,38	3.627	14.581.535.600
12/9/2022	9,36	9,52	+2,04%	9,36	9,55	9,49	9,51	9,52	8.096	18.994.630.500
9/9/2022	9,30	9,33	+0,65%	9,28	9,39	9,34	9,33	9,34	4.846	13.064.563.200
8/9/2022	9,30	9,27	+0,22%	9,20	9,35	9,28	9,27	9,28	6.283	15.158.120.100
6/9/2022	9,36	9,25	-1,70%	9,18	9,39	9,25	9,25	9,26	3.908	24.979.539.900
5/9/2022	9,34	9,41	+1,18%	9,30	9,45	9,39	9,40	9,41	2.484	17.919.459.900
2/9/2022	9,19	9,30	+1,53%	9,17	9,37	9,29	9,29	9,30	709	23.233.265.000
1/9/2022	9,16	9,16	+0,11%	8,96	9,22	9,07	9,15	9,16	773	21.455.096.700
31/8/2022	9,36	9,15	-2,03%	9,15	9,40	9,23	9,15	9,16	2.883	27.072.786.000
30/8/2022	9,32	9,34	+0,54%	9,29	9,45	9,34	9,34	9,35	4.075	25.993.331.700
29/8/2022	9,33	9,29	-0,64%	9,26	9,38	9,31	9,29	9,30	5.072	13.147.146.900
26/8/2022	9,39	9,35	-0,32%	9,30	9,46	9,36	9,34	9,35	4.093	13.345.148.000
25/8/2022	9,31	9,38	+0,97%	9,29	9,41	9,36	9,37	9,38	542	12.235.157.600
24/8/2022	9,28	9,29	-0,32%	9,26	9,38	9,30	9,28	9,29	8.368	12.276.196.500
23/8/2022	9,32	9,32	0,00%	9,24	9,38	9,30	9,32	9,33	4.013	15.202.234.000
22/8/2022	9,29	9,32	-0,85%	9,23	9,37	9,31	9,31	9,32	6.830	26.752.867.000
19/8/2022	9,40	9,40	-1,05%	9,28	9,42	9,34	9,39	9,40	1.697	23.552.702.700
18/8/2022	9,50	9,50	0,00%	9,43	9,56	9,49	9,50	9,51	2.199	13.732.952.400
17/8/2022	9,42	9,50	+0,11%	9,40	9,55	9,48	9,50	9,51	6.017	14.768.327.000
16/8/2022	9,50	9,49	+0,42%	9,37	9,54	9,47	9,49	9,50	1.209	15.701.427.900
15/8/2022	9,39	9,45	+0,11%	9,30	9,48	9,42	9,45	9,46	1.028	25.505.323.000
12/8/2022	9,38	9,44	+1,29%	9,36	9,47	9,42	9,41	9,44	291	17.864.694.900
11/8/2022	9,40	9,32	-0,32%	9,29	9,44	9,35	9,32	9,35	4.723	15.658.943.900
10/8/2022	9,35	9,35	+0,54%	9,31	9,44	9,38	9,35	9,36	2.242	28.931.463.200
9/8/2022	9,25	9,30	+1,86%	9,15	9,44	9,27	9,30	9,31	2.894	27.495.793.900
8/8/2022	9,05	9,13	+1,33%	9,00	9,17	9,08	9,13	9,14	2.309	17.154.653.400
5/8/2022	8,90	9,01	+1,35%	8,84	9,08	8,99	9,00	9,01	3.931	12.480.278.800
4/8/2022	8,72	8,89	+2,30%	8,71	8,94	8,83	8,89	8,90	9.613	22.500.091.000
3/8/2022	8,61	8,69	+0,81%	8,56	8,71	8,63	8,69	8,70	9.251	17.971.764.700
2/8/2022	8,54	8,62	+0,94%	8,51	8,70	8,62	8,62	8,63	5.235	11.156.257.000
1/8/2022	8,65	8,54	-1,04%	8,45	8,68	8,53	8,53	8,54	7.409	18.075.386.800
29/7/2022	8,65	8,63	-0,23%	8,59	8,76	8,67	8,62	8,63	7.996	17.493.970.000
28/7/2022	8,54	8,65	+1,05%	8,50	8,68	8,60	8,64	8,65	2.367	12.605.391.900
27/7/2022	8,54	8,56	+0,47%	8,49	8,59	8,55	8,55	8,56	4.522	9.513.935.400
26/7/2022	8,52	8,52	-0,23%	8,44	8,61	8,50	8,51	8,52	3.913	8.133.040.200
25/7/2022	8,50	8,54	+0,83%	8,49	8,59	8,53	8,54	8,55	3.074	8.632.439.800
22/7/2022	8,58	8,47	-1,05%	8,39	8,60	8,48	8,47	8,48	6.139	10.274.654.400
21/7/2022	8,47	8,56	+1,18%	8,38	8,58	8,51	8,56	8,57	8.650	12.012.103.500
20/7/2022	8,58	8,46	-1,51%	8,44	8,59	8,48	8,46	8,47	6.587	13.974.461.200
19/7/2022	8,48	8,59	+1,90%	8,42	8,64	8,55	8,58	8,59	5.642	16.585.848.100
18/7/2022	8,29	8,43	+0,96%	8,28	8,54	8,44	8,42	8,43	8.698	20.774.078.400
15/7/2022	8,11	8,35	+3,09%	8,05	8,39	8,27	8,34	8,35	2.393	23.506.185.300
14/7/2022	8,07	8,10	-0,25%	7,96	8,17	8,06	8,10	8,12	2.976	20.320.483.500
13/7/2022	8,17	8,12	-0,98%	8,10	8,26	8,15	8,12	8,13	442	15.999.971.600
12/7/2022	8,22	8,20	-0,24%	8,13	8,28	8,20	8,20	8,22	8.747	10.453.627.600
11/7/2022	8,32	8,22	-2,03%	8,15	8,34	8,23	8,21	8,22	6.217	13.130.681.200
8/7/2022	8,40	8,39	+0,60%	8,33	8,47	8,39	8,39	8,40	7.064	10.675.111.100
7/7/2022	8,29	8,34	+1,09%	8,28	8,43	8,35	8,34	8,35	1.723	19.983.544.600
6/7/2022	8,27	8,25	-0,12%	8,16	8,34	8,23	8,25	8,26	2.228	14.023.641.000
5/7/2022	8,20	8,26	+0,12%	8,13	8,29	8,21	8,26	8,27	1.453	12.755.338.100
4/7/2022	8,32	8,25	-0,84%	8,20	8,33	8,26	8,25	8,26	4.723	8.963.176.900
1/7/2022	8,29	8,32	-0,24%	8,20	8,34	8,27	8,32	8,33	4.732	20.472.339.200
30/6/2022	8,50	8,34	-2,34%	8,31	8,51	8,40	8,34	8,35	4.281	29.336.200.800
29/6/2022	8,69	8,54	-1,04%	8,53	8,73	8,59	8,54	8,55	2.816	14.535.836.300
28/6/2022	8,79	8,63	-1,26%	8,57	8,83	8,66	8,63	8,64	609	12.131.397.900
27/6/2022	8,68	8,74	+1,27%	8,65	8,76	8,71	8,73	8,74	3.475	12.204.355.900
24/6/2022	8,72	8,63	-0,46%	8,63	8,77	8,67	8,62	8,64	4.981	9.619.851.300
23/6/2022	8,86	8,67	-2,14%	8,67	8,89	8,74	8,67	8,68	4.881	15.532.940.800
22/6/2022	8,79	8,86	+0,45%	8,74	8,89	8,84	8,85	8,86	1.016	17.804.724.800
21/6/2022	8,97	8,82	-0,90%	8,76	9,00	8,84	8,81	8,83	7.117	15.263.510.700
20/6/2022	8,66	8,90	+3,13%	8,63	9,01	8,85	8,90	8,91	2.896	18.479.487.400
17/6/2022	8,71	8,63	-1,82%	8,57	8,88	8,64	8,63	8,64	3.687	30.698.250.600
15/6/2022	8,80	8,79	+0,80%	8,74	8,91	8,81	8,79	8,81	6.881	25.261.710.900
14/6/2022	8,77	8,72	-0,34%	8,65	8,84	8,70	8,72	8,73	4.114	12.938.709.600
13/6/2022	8,83	8,75	-1,57%	8,69	8,85	8,75	8,75	8,76	6.930	19.066.644.800
10/6/2022	9,01	8,89	-1,98%	8,85	9,05	8,91	8,88	8,89	9.677	19.685.460.200
9/6/2022	9,24	9,07	-1,41%	9,07	9,29	9,15	9,07	9,08	5.400	32.275.443.700
8/6/2022	9,29	9,20	-1,39%	9,15	9,35	9,23	9,20	9,21	9.512	10.158.813.600
7/6/2022	9,37	9,33	-1,06%	9,30	9,44	9,34	9,32	9,33	6.636	11.941.601.300
6/6/2022	9,43	9,43	+0,43%	9,34	9,47	9,40	9,42	9,43	4.962	9.803.692.300
3/6/2022	9,48	9,39	-1,47%	9,37	9,53	9,44	9,39	9,41	5.820	11.774.388.700
2/6/2022	9,53	9,53	+0,42%	9,42	9,61	9,52	9,52	9,53	9.666	17.839.356.600
1/6/2022	9,58	9,49	-1,04%	9,46	9,60	9,50	9,49	9,50	4.904	15.896.080.800
31/5/2022	9,50	9,59	+1,59%	9,46	9,64	9,57	9,58	9,59	9.207	38.352.916.900
30/5/2022	9,46	9,44	-0,21%	9,41	9,53	9,45	9,43	9,44	8.123	13.785.850.900
27/5/2022	9,49	9,46	0,00%	9,41	9,54	9,49	9,46	9,47	964	16.606.341.600
26/5/2022	9,43	9,46	+0,42%	9,39	9,52	9,47	9,46	9,47	3.853	35.212.794.800
25/5/2022	9,55	9,42	-1,67%	9,40	9,61	9,45	9,42	9,43	5.960	18.113.041.100
24/5/2022	9,47	9,58	+0,95%	9,37	9,58	9,50	9,55	9,58	6.174	21.767.098.400
23/5/2022	9,43	9,49	+1,28%	9,39	9,55	9,48	9,48	9,50	3.694	19.038.313.000
20/5/2022	9,33	9,37	+1,30%	9,28	9,41	9,32	9,37	9,38	7.167	20.614.181.200
19/5/2022	9,18	9,25	+0,76%	9,15	9,29	9,24	9,24	9,25	6.481	13.376.882.300
18/5/2022	9,35	9,18	-1,50%	9,17	9,41	9,25	9,18	9,19	5.691	21.959.459.600
17/5/2022	9,41	9,32	+0,87%	9,32	9,49	9,38	9,32	9,33	5.354	26.342.801.400
16/5/2022	9,22	9,24	+1,09%	9,12	9,28	9,21	9,23	9,24	8.486	20.574.648.600
13/5/2022	9,11	9,14	+0,88%	9,09	9,19	9,13	9,14	9,15	3.909	17.014.333.500
12/5/2022	8,87	9,06	+1,68%	8,86	9,09	9,01	9,06	9,07	1.678	34.379.437.600
11/5/2022	8,75	8,91	+2,18%	8,73	8,93	8,86	8,91	8,92	6.894	36.705.288.700
10/5/2022	8,84	8,72	-0,68%	8,70	8,91	8,75	8,72	8,73	6.586	20.356.614.000
9/5/2022	8,88	8,78	-1,35%	8,73	8,94	8,79	8,78	8,79	5.551	26.524.056.600
6/5/2022	8,89	8,90	+0,34%	8,86	9,05	8,92	8,90	8,92	6.826	31.553.604.400
5/5/2022	9,04	8,87	-2,53%	8,81	9,04	8,86	8,87	8,88	4.257	30.414.322.100
4/5/2022	9,07	9,10	-0,33%	8,88	9,13	8,98	9,10	9,11	7.751	56.890.209.500
3/5/2022	9,14	9,13	-0,22%	9,07	9,22	9,12	9,12	9,13	5.271	18.617.302.900
2/5/2022	9,21	9,15	-0,65%	9,00	9,27	9,10	9,14	9,15	6.918	36.808.971.500
29/4/2022	9,41	9,21	-1,50%	9,20	9,55	9,34	9,20	9,21	842	31.199.531.600
28/4/2022	9,41	9,35	-0,53%	9,25	9,42	9,31	9,34	9,35	290	28.357.984.500
27/4/2022	9,52	9,40	-0,63%	9,31	9,60	9,38	9,38	9,40	9.487	25.177.316.000
26/4/2022	9,83	9,46	-4,25%	9,38	9,85	9,53	9,46	9,47	6.162	40.416.483.900
25/4/2022	9,85	9,88	-0,30%	9,73	9,92	9,83	9,88	9,89	9.720	21.971.799.700
22/4/2022	9,96	9,91	-1,49%	9,83	10,01	9,91	9,89	9,91	7.811	21.012.572.500
20/4/2022	10,04	10,06	+0,10%	9,97	10,08	10,01	10,05	10,06	6.855	17.968.338.300
19/4/2022	10,10	10,05	-1,08%	9,93	10,18	10,01	10,05	10,06	8.466	19.323.627.400
18/4/2022	10,08	10,16	+0,59%	10,04	10,17	10,11	10,15	10,16	6.018	13.305.364.600
14/4/2022	10,06	10,10	+0,10%	10,01	10,12	10,07	10,07	10,10	3.738	15.495.564.600
13/4/2022	10,12	10,09	+0,10%	10,01	10,19	10,09	10,08	10,09	932	21.343.031.600
12/4/2022	10,28	10,08	-0,98%	10,06	10,29	10,13	10,08	10,09	4.302	20.196.815.900
11/4/2022	10,29	10,18	-0,88%	10,16	10,29	10,19	10,18	10,19	8.411	11.872.227.500
8/4/2022	10,27	10,27	0,00%	10,18	10,31	10,25	10,26	10,27	2.298	10.697.242.300
7/4/2022	10,34	10,27	-0,87%	10,19	10,34	10,25	10,27	10,28	7.543	26.514.580.200
6/4/2022	10,37	10,36	-0,77%	10,25	10,43	10,33	10,35	10,36	8.708	34.441.527.400
5/4/2022	10,65	10,44	-2,61%	10,34	10,67	10,48	10,44	10,45	8.862	28.481.611.500
4/4/2022	10,82	10,72	-0,65%	10,61	10,82	10,69	10,72	10,73	4.386	19.685.681.900
1/4/2022	10,81	10,79	+0,37%	10,71	10,89	10,79	10,78	10,79	4.530	24.784.836.200
31/3/2022	10,86	10,75	-0,83%	10,74	10,92	10,79	10,75	10,77	7.680	14.233.497.700
30/3/2022	10,87	10,84	-0,09%	10,72	10,87	10,79	10,83	10,85	8.998	14.624.133.300
29/3/2022	10,89	10,85	+0,74%	10,78	10,97	10,85	10,84	10,85	9.438	15.251.553.500
28/3/2022	10,80	10,77	-0,28%	10,67	10,85	10,74	10,76	10,77	2.545	14.556.074.200
25/3/2022	10,90	10,80	-1,10%	10,67	10,92	10,76	10,80	10,81	8.419	30.000.397.600
24/3/2022	10,85	10,92	+1,11%	10,81	11,00	10,90	10,91	10,92	357	22.757.739.800
23/3/2022	10,84	10,80	-0,37%	10,73	10,87	10,80	10,79	10,80	350	17.276.187.100
22/3/2022	10,72	10,84	+1,50%	10,72	10,89	10,83	10,83	10,84	487	27.023.380.000
21/3/2022	10,41	10,68	+2,59%	10,35	10,75	10,61	10,67	10,68	2.681	35.943.428.200
18/3/2022	10,24	10,41	+1,46%	10,23	10,41	10,37	10,36	10,41	3.250	45.529.620.400
17/3/2022	9,99	10,26	+2,70%	9,97	10,33	10,16	10,25	10,26	1.053	36.328.483.100
16/3/2022	9,85	9,99	+1,83%	9,81	10,00	9,92	9,98	9,99	1.738	24.926.644.900
15/3/2022	9,90	9,81	-0,91%	9,69	9,95	9,80	9,80	9,81	8.402	22.510.418.300
14/3/2022	9,85	9,90	+0,81%	9,84	10,01	9,91	9,88	9,90	890	15.159.534.700
11/3/2022	9,94	9,82	-1,01%	9,75	10,03	9,86	9,81	9,82	3.277	18.375.238.800
10/3/2022	9,90	9,92	-1,20%	9,81	9,95	9,88	9,91	9,92	4.961	18.588.018.900
9/3/2022	9,58	10,04	+5,35%	9,55	10,04	9,91	10,03	10,04	2.478	49.183.399.700
8/3/2022	9,60	9,53	-0,21%	9,42	9,65	9,53	9,52	9,53	8.633	28.778.879.200
7/3/2022	9,75	9,55	-3,24%	9,51	9,77	9,63	9,54	9,56	6.916	27.562.036.100
4/3/2022	10,00	9,87	-1,10%	9,75	10,00	9,81	9,87	9,88	6.570	22.121.681.300
3/3/2022	9,98	9,98	+0,30%	9,86	10,17	10,00	9,98	9,99	6.089	28.366.814.900
2/3/2022	10,02	9,95	-0,70%	9,90	10,24	9,99	9,95	9,96	8.355	21.386.196.900
25/2/2022	9,88	10,02	+1,01%	9,84	10,03	9,94	10,01	10,02	9.143	28.153.847.500
24/2/2022	9,88	9,92	-1,59%	9,72	9,96	9,82	9,91	9,92	4.090	25.585.735.800
23/2/2022	10,25	10,08	-1,47%	10,03	10,32	10,15	10,08	10,09	2.273	21.908.857.400
22/2/2022	10,22	10,23	+0,20%	10,13	10,39	10,23	10,22	10,23	2.330	25.373.226.400
21/2/2022	10,53	10,21	-2,95%	10,15	10,53	10,30	10,21	10,22	4.820	24.880.186.300
18/2/2022	10,51	10,52	+0,48%	10,47	10,58	10,53	0,00	0,00	7.258	23.349.554.200
17/2/2022	10,57	10,47	-1,04%	10,45	10,60	10,51	10,46	10,47	6.044	17.356.995.300
16/2/2022	10,60	10,58	-0,28%	10,53	10,69	10,58	10,57	10,58	8.100	27.204.116.600
15/2/2022	10,56	10,61	+1,24%	10,50	10,65	10,57	10,60	10,61	9.549	24.908.291.800
14/2/2022	10,54	10,48	-0,38%	10,45	10,56	10,50	10,48	10,50	8.427	25.469.603.400
11/2/2022	10,51	10,52	+4,26%	10,36	10,65	10,51	10,51	10,52	5.024	78.318.758.500
10/2/2022	9,98	10,09	+1,10%	9,92	10,13	10,08	10,08	10,09	8.684	29.691.992.900
9/2/2022	10,13	9,98	-1,67%	9,94	10,15	10,00	9,98	9,99	6.688	38.103.930.200
8/2/2022	10,12	10,15	+0,20%	10,04	10,18	10,12	10,15	10,16	447	14.782.274.900
7/2/2022	10,25	10,13	-1,36%	10,13	10,33	10,16	10,13	10,14	1.994	19.992.135.700
4/2/2022	10,02	10,27	+1,99%	9,98	10,31	10,16	10,25	10,27	568	31.896.683.600
3/2/2022	10,07	10,07	+0,30%	9,96	10,13	10,04	10,06	10,07	6.850	16.985.392.200
2/2/2022	10,22	10,04	-1,67%	9,99	10,22	10,07	10,03	10,04	6.718	26.830.181.400
1/2/2022	10,17	10,21	+0,20%	10,15	10,26	10,19	10,20	10,21	7.872	15.294.732.500
31/1/2022	10,05	10,19	+1,19%	10,00	10,26	10,16	10,18	10,19	3.095	28.215.946.500
28/1/2022	9,94	10,07	+1,00%	9,88	10,09	10,01	10,06	10,07	9.267	18.889.386.600
27/1/2022	9,88	9,97	+1,32%	9,87	10,10	9,98	9,96	9,97	3.406	21.496.513.100
26/1/2022	9,78	9,84	+1,03%	9,72	9,90	9,81	9,83	9,84	4.157	28.937.339.300
25/1/2022	9,50	9,74	+2,53%	9,44	9,78	9,64	9,73	9,75	4.373	24.921.033.900
24/1/2022	9,54	9,50	-0,52%	9,40	9,62	9,48	9,49	9,51	1.382	24.075.058.200
21/1/2022	9,59	9,55	-0,62%	9,51	9,71	9,58	9,54	9,55	7.253	25.710.228.500
20/1/2022	9,65	9,61	-0,10%	9,57	9,69	9,63	9,61	9,62	1.453	20.651.557.000
19/1/2022	9,60	9,62	+0,10%	9,52	9,71	9,62	9,61	9,62	518	26.875.874.100
18/1/2022	9,50	9,61	+0,73%	9,48	9,71	9,61	9,61	9,62	9.549	40.103.393.800
17/1/2022	9,48	9,54	-1,34%	9,42	9,60	9,51	9,54	9,56	6.542	13.889.466.000
14/1/2022	9,61	9,67	+1,15%	9,58	9,72	9,64	9,66	9,67	2.283	36.958.533.500
13/1/2022	9,27	9,56	+2,80%	9,26	9,59	9,50	9,55	9,56	2.905	39.049.873.500
12/1/2022	9,34	9,30	-0,32%	9,20	9,44	9,31	9,29	9,30	1.130	28.933.275.600
11/1/2022	9,17	9,33	+1,63%	9,10	9,35	9,22	9,33	9,34	4.708	34.705.208.300
10/1/2022	9,15	9,18	0,00%	9,08	9,22	9,16	9,17	9,18	1.355	19.872.674.900
7/1/2022	9,07	9,18	+1,21%	9,01	9,19	9,12	9,17	9,18	5.949	19.565.050.900
6/1/2022	8,98	9,07	+0,89%	8,94	9,14	9,06	9,06	9,07	1.789	23.002.646.500
5/1/2022	9,05	8,99	-1,10%	8,92	9,11	9,00	8,98	8,99	251	31.257.972.900
4/1/2022	9,03	9,09	+0,78%	8,97	9,17	9,04	9,08	9,09	1.880	35.131.811.000
3/1/2022	9,02	9,02	+0,33%	8,92	9,19	9,02	9,02	9,03	8.501	25.753.844.500
23/12/2021	8,98	8,99	+0,22%	8,91	9,02	8,97	8,98	8,99	8.912	10.827.506.900
22/12/2021	8,93	8,97	+0,34%	8,85	8,98	8,92	8,96	8,97	1.591	13.508.522.500
21/12/2021	9,07	8,94	-5,40%	8,89	9,10	8,95	8,93	8,95	8.405	21.997.073.500
20/12/2021	9,53	9,45	-0,94%	9,34	9,54	9,43	9,44	9,46	2.853	24.253.792.700
17/12/2021	9,67	9,54	-1,75%	9,52	9,68	9,55	9,54	9,55	579	31.752.503.800
16/12/2021	9,74	9,71	+0,10%	9,63	9,76	9,69	9,70	9,71	8.212	24.734.063.100
15/12/2021	9,71	9,70	+0,94%	9,52	9,74	9,64	9,68	9,70	7.634	28.323.425.000
14/12/2021	9,65	9,61	+0,52%	9,61	9,83	9,69	9,61	9,62	9.625	29.947.071.600
13/12/2021	9,73	9,56	-1,44%	9,56	9,80	9,66	9,56	9,57	8.515	35.169.545.300
10/12/2021	9,74	9,70	+0,21%	9,61	9,79	9,69	9,70	9,71	8.131	13.237.388.100
9/12/2021	9,93	9,68	-2,32%	9,60	9,94	9,70	9,67	9,68	3.914	19.048.143.900
8/12/2021	9,92	9,91	+0,30%	9,80	9,96	9,86	9,90	9,91	6.375	33.602.111.500
7/12/2021	10,08	9,88	-0,90%	9,85	10,09	9,91	9,88	9,89	7.870	22.003.879.100
6/12/2021	9,88	9,97	+1,22%	9,85	10,09	9,99	9,97	9,98	4.302	23.323.353.800
3/12/2021	9,88	9,85	-0,51%	9,76	10,08	9,90	9,83	9,85	8.709	25.901.929.000
2/12/2021	9,76	9,90	+2,91%	9,71	9,96	9,86	9,88	9,90	1.993	25.001.974.800
1/12/2021	9,75	9,62	-0,52%	9,62	9,89	9,75	9,62	9,65	8.741	30.460.135.500
30/11/2021	9,82	9,67	-1,53%	9,56	9,86	9,67	9,66	9,67	7.208	55.938.811.500
29/11/2021	9,91	9,82	-0,10%	9,78	9,95	9,87	9,82	9,83	9.493	19.064.763.500
26/11/2021	9,89	9,83	-1,99%	9,70	9,89	9,77	9,82	9,83	2.498	25.223.143.300
25/11/2021	9,92	10,03	+0,91%	9,92	10,13	10,04	10,03	10,04	670	15.973.120.300
24/11/2021	9,75	9,94	0,00%	9,73	10,00	9,89	9,94	9,95	986	23.492.066.400
23/11/2021	9,87	9,94	+0,91%	9,78	9,98	9,88	9,94	9,95	3.868	20.804.112.200
22/11/2021	9,98	9,85	-1,01%	9,81	10,03	9,89	9,85	9,86	5.312	27.336.281.100
19/11/2021	9,96	9,95	-0,10%	9,86	10,00	9,93	9,94	9,95	6.421	28.937.273.000
18/11/2021	10,06	9,96	-0,70%	9,84	10,08	9,91	9,96	9,97	6.207	31.531.325.000
17/11/2021	10,10	10,03	-0,10%	9,95	10,15	10,03	10,03	10,04	389	28.574.512.600
16/11/2021	10,23	10,04	-1,86%	10,00	10,30	10,07	10,04	10,05	5.661	23.978.886.300
12/11/2021	10,23	10,23	-0,10%	10,14	10,38	10,20	10,22	10,23	6.649	19.813.516.500
11/11/2021	10,36	10,24	-0,29%	10,20	10,41	10,25	10,24	10,25	5.743	21.824.995.800
10/11/2021	10,06	10,27	+2,29%	10,02	10,39	10,27	10,26	10,28	2.451	35.274.487.500
9/11/2021	10,19	10,04	-1,08%	10,01	10,25	10,11	10,04	10,05	5.638	25.237.840.800
8/11/2021	10,16	10,15	-0,20%	10,07	10,28	10,15	10,15	10,16	1.339	23.757.515.000
5/11/2021	10,36	10,17	-0,78%	10,02	10,38	10,14	10,16	10,17	3.671	52.219.313.200
4/11/2021	10,66	10,25	-3,30%	10,19	10,69	10,32	10,25	10,26	9.289	37.929.007.800
3/11/2021	10,44	10,60	+0,86%	10,43	10,74	10,60	10,59	10,62	2.618	38.531.390.700
1/11/2021	10,31	10,51	+2,54%	10,31	10,60	10,51	10,51	10,56	9.125	31.753.834.300
29/10/2021	10,49	10,25	-2,10%	10,25	10,60	10,35	10,25	10,26	1.678	32.825.338.200
28/10/2021	10,48	10,47	-0,48%	10,35	10,59	10,44	10,46	10,47	5.901	24.926.240.800
27/10/2021	10,52	10,52	+0,48%	10,50	10,74	10,62	10,52	10,55	5.496	21.088.815.500
26/10/2021	10,65	10,47	-1,87%	10,42	10,65	10,51	10,47	10,48	8.823	25.919.072.200
25/10/2021	10,53	10,67	+1,33%	10,53	10,76	10,66	10,67	10,69	9.257	23.425.305.900
22/10/2021	10,79	10,53	-2,86%	10,17	10,79	10,42	10,52	10,53	4.765	68.666.342.000
21/10/2021	10,93	10,84	-2,61%	10,70	11,14	10,87	10,83	10,84	8.737	52.672.057.400
20/10/2021	11,02	11,13	+2,02%	10,90	11,20	11,09	11,13	11,14	2.289	31.558.416.600
19/10/2021	11,26	10,91	-3,71%	10,84	11,26	10,99	10,91	10,92	486	49.278.361.700
18/10/2021	11,14	11,33	+0,71%	11,04	11,37	11,25	11,33	11,34	654	26.517.535.100
15/10/2021	11,04	11,25	+1,90%	11,00	11,25	11,17	11,22	11,25	3.948	36.171.944.800
14/10/2021	11,12	11,04	-1,16%	10,96	11,20	11,03	11,03	11,04	9.159	38.777.451.800
13/10/2021	11,19	11,17	+0,18%	10,98	11,22	11,12	11,17	11,18	6.455	31.132.088.700
11/10/2021	11,34	11,15	-1,50%	11,12	11,38	11,20	11,14	11,15	3.183	33.459.055.900
8/10/2021	11,20	11,32	+1,52%	11,19	11,48	11,37	11,32	11,33	3.870	43.539.748.700
7/10/2021	11,37	11,15	-1,93%	11,13	11,40	11,21	11,15	11,16	2.609	35.022.648.400
6/10/2021	11,22	11,37	+0,35%	11,09	11,37	11,22	11,35	11,37	9.951	41.187.626.800
5/10/2021	11,20	11,33	+1,52%	11,11	11,44	11,30	11,32	11,33	8.864	43.947.790.100
4/10/2021	11,37	11,16	-2,28%	11,06	11,42	11,19	11,16	11,17	892	38.456.904.200
1/10/2021	11,24	11,42	+2,51%	11,16	11,47	11,36	11,39	11,42	5.009	41.091.789.300
30/9/2021	11,32	11,14	-0,89%	11,10	11,35	11,20	11,14	11,15	7.967	59.899.802.000
29/9/2021	11,12	11,24	+1,90%	11,02	11,30	11,17	11,23	11,24	700	53.260.295.500
28/9/2021	11,16	11,03	-1,96%	11,00	11,42	11,16	11,03	11,04	6.498	72.678.441.100
27/9/2021	11,00	11,25	+2,55%	10,89	11,30	11,09	11,24	11,25	6.745	50.298.197.100
24/9/2021	11,02	10,97	-1,44%	10,97	11,11	11,01	10,96	10,98	4.126	36.166.093.200
23/9/2021	10,96	11,13	+2,58%	10,92	11,27	11,14	11,11	11,13	1.651	56.146.565.900
22/9/2021	10,75	10,85	+1,97%	10,69	10,98	10,88	10,85	10,86	3.071	46.713.841.800
21/9/2021	10,73	10,64	-0,47%	10,64	10,80	10,71	10,63	10,64	2.138	38.955.044.100
20/9/2021	10,68	10,69	-1,75%	10,56	10,78	10,63	10,68	10,69	2.255	58.311.648.000
17/9/2021	11,09	10,88	-2,16%	10,87	11,10	10,94	10,88	10,89	2.879	52.525.894.200
16/9/2021	10,97	11,12	+0,54%	10,91	11,12	11,02	11,12	11,13	8.477	76.962.846.100
15/9/2021	11,12	11,06	0,00%	10,98	11,12	11,04	11,05	11,06	5.758	23.605.772.800
14/9/2021	11,15	11,06	-0,63%	11,03	11,23	11,13	11,06	11,07	7.747	38.107.583.200
13/9/2021	11,14	11,13	+1,37%	11,02	11,24	11,14	11,13	11,14	1.931	22.947.145.400
10/9/2021	11,23	10,98	-1,44%	10,95	11,27	11,04	10,97	10,98	7.007	23.649.173.600
9/9/2021	10,96	11,14	+2,01%	10,80	11,20	10,92	11,13	11,14	9.001	62.120.802.700
8/9/2021	11,41	10,92	-4,71%	10,86	11,41	11,04	10,91	10,92	5.920	62.745.946.400
6/9/2021	11,22	11,46	+1,87%	11,20	11,52	11,42	11,45	11,46	399	45.297.270.200
3/9/2021	11,33	11,25	-0,18%	11,12	11,38	11,22	11,23	11,25	7.585	74.346.049.300
2/9/2021	11,59	11,27	-3,34%	11,27	11,59	11,41	11,27	11,28	2.566	35.821.493.800
1/9/2021	11,55	11,66	+0,87%	11,54	11,72	11,66	11,65	11,66	4.531	26.164.959.600
31/8/2021	11,31	11,56	+2,12%	11,30	11,59	11,50	11,53	11,56	5.026	54.571.002.800
30/8/2021	11,36	11,32	-0,70%	11,25	11,39	11,31	11,32	11,33	8.743	16.578.994.200
27/8/2021	11,26	11,40	+1,79%	11,16	11,43	11,34	11,39	11,40	1.634	22.025.065.400
26/8/2021	11,41	11,20	-2,52%	11,20	11,47	11,29	11,20	11,21	6.623	23.858.278.600
25/8/2021	11,38	11,49	+0,17%	11,31	11,49	11,41	11,48	11,50	6.229	15.229.037.900
24/8/2021	11,28	11,47	+2,14%	11,25	11,49	11,42	11,47	11,48	4.669	23.210.728.000
23/8/2021	11,21	11,23	+0,45%	11,10	11,30	11,21	11,23	11,24	593	28.135.590.100
20/8/2021	11,13	11,18	+0,18%	11,03	11,25	11,15	11,18	11,19	8.991	37.063.244.000
19/8/2021	11,09	11,16	-0,80%	11,07	11,36	11,18	11,16	11,17	7.915	30.510.493.800
18/8/2021	11,23	11,25	+0,27%	11,12	11,50	11,27	11,24	11,25	8.497	69.706.331.800
17/8/2021	11,33	11,22	-1,32%	11,06	11,37	11,21	11,19	11,22	9.401	44.952.920.400
16/8/2021	11,45	11,37	-1,22%	11,31	11,59	11,41	11,37	11,38	4.798	23.893.699.800
13/8/2021	11,44	11,51	+0,61%	11,27	11,52	11,41	11,48	11,51	4.038	33.467.658.300
12/8/2021	11,58	11,44	-1,72%	11,40	11,63	11,50	11,43	11,44	5.065	35.286.478.700
11/8/2021	11,42	11,64	+1,48%	11,36	11,74	11,57	11,63	11,64	7.782	32.264.668.800
10/8/2021	11,66	11,47	-0,78%	11,36	11,66	11,46	11,46	11,47	9.557	27.957.860.900
9/8/2021	11,52	11,56	+0,43%	11,50	11,67	11,59	11,55	11,56	276	24.358.663.000
6/8/2021	11,32	11,51	+1,86%	11,25	11,53	11,45	11,50	11,51	7.017	29.678.771.200
5/8/2021	11,34	11,30	+0,27%	11,18	11,46	11,32	11,30	11,31	5.921	30.826.108.600
4/8/2021	11,45	11,27	-2,25%	11,21	11,47	11,30	11,27	11,28	8.195	21.057.981.000
3/8/2021	11,62	11,53	+1,23%	11,24	11,65	11,46	11,52	11,53	9.898	38.486.348.200
2/8/2021	11,37	11,39	+1,97%	11,34	11,59	11,49	11,38	11,39	4.860	45.422.009.400
30/7/2021	11,33	11,17	-2,36%	11,13	11,55	11,29	11,17	11,18	5.360	32.055.989.700
29/7/2021	11,49	11,44	-0,95%	11,32	11,52	11,41	11,44	11,45	8.302	21.408.002.500
28/7/2021	11,32	11,55	+2,67%	11,27	11,59	11,45	11,53	11,55	3.021	34.450.872.600
27/7/2021	11,15	11,25	+0,63%	11,10	11,28	11,20	11,23	11,25	2.595	16.509.966.800
26/7/2021	11,06	11,18	+0,90%	11,05	11,24	11,17	11,17	11,18	8.419	14.731.138.000
23/7/2021	11,07	11,08	-0,09%	11,00	11,14	11,06	11,07	11,08	7.342	13.863.225.900
22/7/2021	11,18	11,09	-1,16%	11,03	11,20	11,09	11,08	11,09	4.390	10.305.286.800
21/7/2021	11,14	11,22	+0,63%	11,10	11,22	11,17	11,21	11,22	8.679	13.090.965.100
20/7/2021	10,97	11,15	+1,18%	10,92	11,18	11,06	11,14	11,15	6.375	19.409.290.000
19/7/2021	10,99	11,02	-0,81%	10,91	11,07	10,99	11,01	11,02	2.733	18.807.801.900
16/7/2021	11,28	11,11	-1,42%	11,07	11,31	11,15	11,10	11,11	9.228	23.099.804.400
15/7/2021	11,35	11,27	-0,79%	11,17	11,43	11,26	11,26	11,27	3.153	22.115.976.800
14/7/2021	11,48	11,36	+0,18%	11,34	11,64	11,44	11,36	11,37	7.560	36.931.347.500
13/7/2021	11,28	11,34	-0,35%	11,17	11,40	11,26	11,34	11,35	7.860	37.828.402.300
12/7/2021	11,22	11,38	+1,88%	11,16	11,39	11,29	11,37	11,38	3.652	27.655.110.100
8/7/2021	11,07	11,17	-0,53%	11,01	11,27	11,09	11,16	11,17	7.131	76.828.910.500
7/7/2021	11,13	11,23	+1,72%	11,05	11,24	11,14	11,22	11,23	3.133	23.496.753.200
6/7/2021	11,05	11,04	-0,36%	11,00	11,10	11,03	11,04	11,05	6.318	30.028.046.500
5/7/2021	11,14	11,08	-1,34%	11,07	11,17	11,10	11,08	11,10	5.569	13.200.973.600
2/7/2021	11,26	11,23	+0,54%	11,10	11,29	11,16	11,22	11,23	6.988	27.734.651.900
1/7/2021	11,15	11,17	+0,18%	11,05	11,18	11,10	11,15	11,17	5.039	28.902.907.700
30/6/2021	11,21	11,15	-1,33%	11,15	11,29	11,18	11,15	11,16	3.835	31.080.974.400
29/6/2021	11,32	11,30	-0,53%	11,20	11,35	11,23	11,29	11,30	3.561	28.166.602.000
28/6/2021	11,48	11,36	-1,05%	11,22	11,48	11,30	11,36	11,37	6.821	65.608.070.900
25/6/2021	11,71	11,48	-2,38%	11,41	11,77	11,51	11,48	11,49	5.422	59.036.426.700
24/6/2021	11,80	11,76	+0,34%	11,60	11,81	11,70	11,72	11,76	8.641	26.954.098.000
23/6/2021	11,83	11,72	-0,93%	11,66	12,01	11,82	11,72	11,73	397	42.663.663.900
22/6/2021	11,67	11,83	+0,77%	11,56	11,87	11,74	11,83	11,84	3.304	79.847.294.500
21/6/2021	11,70	11,74	+0,26%	11,61	11,81	11,69	11,73	11,74	9.970	25.543.623.500
18/6/2021	11,77	11,71	-0,93%	11,58	11,82	11,66	11,70	11,71	8.233	37.858.862.600
17/6/2021	12,02	11,82	-0,92%	11,72	12,23	11,94	11,80	11,82	3.872	35.543.584.400
16/6/2021	11,81	11,93	+0,93%	11,70	12,06	11,89	11,93	11,94	3.287	64.845.281.500
15/6/2021	11,79	11,82	+0,25%	11,69	11,83	11,76	11,80	11,82	7.179	22.630.346.300
14/6/2021	11,82	11,79	+0,51%	11,69	11,86	11,76	11,77	11,79	65	20.470.254.000
11/6/2021	11,89	11,73	-1,59%	11,65	11,91	11,71	11,72	11,73	4.261	24.708.546.200
10/6/2021	12,05	11,92	-0,50%	11,86	12,17	11,98	0,00	0,00	3.162	29.300.637.600
9/6/2021	11,88	11,98	+0,34%	11,80	12,32	12,08	11,98	11,99	8.086	62.690.187.000
8/6/2021	11,98	11,94	-0,91%	11,78	12,02	11,92	11,93	11,94	4.214	43.203.955.700
7/6/2021	11,87	12,05	+1,26%	11,79	12,14	11,99	12,04	12,05	4.929	46.588.703.600
4/6/2021	11,59	11,90	+2,23%	11,59	11,93	11,77	11,90	11,91	962	51.053.284.800
2/6/2021	11,31	11,64	+3,28%	11,24	11,65	11,52	11,64	11,65	1.324	72.526.565.700
1/6/2021	10,89	11,27	+3,78%	10,88	11,27	11,12	11,25	11,27	3.683	43.459.772.900
31/5/2021	10,90	10,86	-0,37%	10,84	10,95	10,87	10,85	10,86	8.765	16.564.585.100
28/5/2021	10,72	10,90	+1,49%	10,72	10,97	10,87	10,90	10,91	8.656	23.155.472.800
27/5/2021	10,86	10,74	-1,29%	10,69	10,88	10,75	10,73	10,74	1.459	63.432.152.400
26/5/2021	10,83	10,88	+0,93%	10,82	10,94	10,87	10,87	10,88	78	25.024.063.000
25/5/2021	10,85	10,78	-0,74%	10,73	10,88	10,78	10,78	10,79	2.009	31.595.438.000
24/5/2021	10,86	10,86	+0,18%	10,76	10,90	10,83	10,86	10,87	3.475	28.694.532.400
21/5/2021	10,79	10,84	+0,56%	10,65	10,85	10,75	10,83	10,84	2.380	20.013.774.100
20/5/2021	10,74	10,78	+0,37%	10,69	10,89	10,79	10,78	10,79	7.949	30.568.908.000
19/5/2021	10,54	10,74	+1,13%	10,49	10,74	10,64	10,73	10,74	9.501	22.449.888.600
18/5/2021	10,55	10,62	-0,28%	10,55	10,71	10,64	10,62	10,63	1.326	20.112.094.400
17/5/2021	10,61	10,65	+0,09%	10,45	10,65	10,55	10,65	10,66	1.608	29.560.398.600
14/5/2021	10,54	10,64	+2,01%	10,44	10,69	10,57	10,63	10,64	7.325	35.022.998.000
13/5/2021	10,26	10,43	+1,76%	10,26	10,53	10,44	10,42	10,43	3.308	39.622.151.600
12/5/2021	10,36	10,25	-1,91%	10,21	10,37	10,29	10,25	10,26	6.639	23.813.779.500
11/5/2021	10,33	10,45	0,00%	10,30	10,50	10,41	10,43	10,45	3.276	31.283.611.100
10/5/2021	10,30	10,45	+1,06%	10,25	10,45	10,36	10,44	10,45	8.451	31.828.125.300
7/5/2021	10,21	10,34	+1,37%	10,16	10,34	10,23	10,31	10,34	8.387	24.656.247.600
6/5/2021	10,15	10,20	-0,10%	10,09	10,25	10,14	10,18	10,20	907	25.394.728.300
5/5/2021	9,97	10,21	+2,92%	9,88	10,22	10,12	10,20	10,21	2.725	35.167.814.000
4/5/2021	10,26	9,92	-2,65%	9,90	10,26	10,00	9,92	9,93	9.988	60.118.270.700
3/5/2021	10,14	10,19	+1,29%	10,07	10,30	10,18	10,18	10,19	1.885	30.333.989.400
30/4/2021	10,15	10,06	-0,98%	10,01	10,22	10,10	10,06	10,07	4.031	43.625.032.900
29/4/2021	10,39	10,16	-2,31%	10,13	10,43	10,22	10,16	10,18	9.478	31.400.416.200
28/4/2021	10,16	10,40	+3,48%	10,15	10,40	10,30	10,39	10,40	554	56.055.725.900
27/4/2021	10,23	10,05	-2,14%	10,05	10,30	10,16	10,05	10,06	5.827	24.951.896.300
26/4/2021	10,33	10,27	-0,48%	10,17	10,42	10,28	10,26	10,27	1.728	19.569.466.600
23/4/2021	10,23	10,32	+0,98%	10,20	10,37	10,29	10,31	10,32	3.303	28.070.123.800
22/4/2021	10,23	10,22	0,00%	10,11	10,26	10,17	10,21	10,22	1.934	28.445.059.900
20/4/2021	10,18	10,22	+0,20%	10,12	10,25	10,18	10,21	10,22	9.770	24.816.447.100
19/4/2021	10,25	10,20	-0,97%	10,13	10,30	10,21	10,19	10,20	5.599	24.260.094.800
16/4/2021	10,17	10,30	+0,39%	10,17	10,37	10,29	10,30	10,31	9.544	19.091.091.700
15/4/2021	10,27	10,26	0,00%	10,15	10,36	10,24	10,25	10,26	3.789	26.097.785.600
14/4/2021	10,22	10,26	+0,69%	10,11	10,38	10,26	10,25	10,26	7.207	34.701.509.500
13/4/2021	10,14	10,19	-0,20%	10,04	10,24	10,12	10,18	10,19	4.583	32.002.446.200
12/4/2021	10,08	10,21	+1,69%	10,07	10,21	10,12	10,20	10,21	9.028	20.558.286.400
9/4/2021	10,05	10,04	-0,50%	10,02	10,15	10,07	10,04	10,05	9.502	25.620.026.400
8/4/2021	10,15	10,09	-0,30%	10,04	10,15	10,08	10,08	10,09	6.038	24.766.712.200
7/4/2021	10,12	10,12	-0,10%	10,06	10,21	10,12	10,11	10,12	1.614	23.370.007.800
6/4/2021	10,21	10,13	-0,98%	10,11	10,28	10,17	10,13	10,14	7.249	19.100.066.900
5/4/2021	10,18	10,23	+1,29%	10,10	10,24	10,17	10,23	10,24	3.752	18.937.821.100
1/4/2021	10,34	10,10	-2,13%	10,07	10,34	10,14	10,10	10,11	5.128	21.943.936.900
31/3/2021	10,39	10,32	-1,43%	10,17	10,42	10,28	10,31	10,32	9.320	31.278.656.600
30/3/2021	10,27	10,47	+1,45%	10,27	10,47	10,41	10,45	10,47	1.629	23.421.105.500
29/3/2021	10,28	10,32	-0,39%	10,17	10,39	10,28	10,31	10,32	4.522	18.922.483.300
26/3/2021	10,18	10,36	+0,97%	10,17	10,38	10,30	10,34	10,36	1.598	21.910.575.700
25/3/2021	10,02	10,26	+2,09%	9,97	10,26	10,16	10,25	10,26	7.080	25.232.033.700
24/3/2021	10,30	10,05	-2,05%	10,03	10,31	10,16	10,05	10,06	5.250	24.212.359.900
23/3/2021	10,41	10,26	-2,47%	10,26	10,54	10,39	10,26	10,27	2.713	22.266.342.300
22/3/2021	10,36	10,52	+0,77%	10,23	10,55	10,37	10,51	10,52	9.174	31.342.434.300
19/3/2021	10,54	10,44	-0,29%	10,32	10,58	10,43	10,44	10,45	428	48.433.748.100
18/3/2021	10,32	10,47	+0,96%	10,32	10,60	10,48	10,45	10,47	4.289	35.244.068.400
17/3/2021	10,04	10,37	+2,88%	9,99	10,38	10,23	10,35	10,37	1.803	27.110.841.700
16/3/2021	10,20	10,08	-1,47%	10,00	10,27	10,09	10,08	10,09	8.022	19.710.468.300
15/3/2021	10,14	10,23	+0,29%	10,10	10,29	10,22	10,23	10,24	1.706	19.298.034.000
12/3/2021	10,16	10,20	-0,78%	10,12	10,28	10,18	10,19	10,20	7.312	18.874.885.600
11/3/2021	10,37	10,28	-0,29%	10,11	10,45	10,23	10,27	10,28	8.267	29.308.591.500
10/3/2021	10,07	10,31	+2,59%	9,93	10,31	10,13	10,29	10,31	6.352	42.504.528.900
9/3/2021	10,04	10,05	+0,90%	9,85	10,22	10,04	10,05	10,06	9.489	29.113.140.900
8/3/2021	10,17	9,96	-3,95%	9,93	10,40	10,16	9,96	9,99	1.242	38.894.551.300
5/3/2021	10,30	10,37	+1,57%	10,20	10,49	10,38	10,37	10,38	5.710	34.577.135.900
4/3/2021	10,00	10,21	+2,20%	9,98	10,43	10,26	10,20	10,21	7.852	59.568.594.800
3/3/2021	9,85	9,99	+0,91%	9,59	10,08	9,85	9,97	9,99	1.263	54.650.129.000
2/3/2021	9,50	9,90	+2,91%	9,32	9,98	9,68	9,89	9,90	3.590	45.637.196.800
1/3/2021	10,10	9,62	-3,32%	9,62	10,15	9,84	9,62	9,64	5.614	40.862.604.000
26/2/2021	10,12	9,95	-1,29%	9,92	10,27	10,03	9,95	9,97	4.460	42.639.156.800
25/2/2021	10,43	10,08	-3,26%	10,06	10,52	10,28	10,08	10,09	4.289	50.607.216.800
24/2/2021	10,60	10,42	-0,95%	10,37	10,62	10,44	10,42	10,43	9.297	40.000.895.800
23/2/2021	9,92	10,52	+7,57%	9,92	10,55	10,32	10,52	10,53	4.806	65.768.397.600
22/2/2021	10,01	9,78	-4,59%	9,72	10,02	9,83	9,78	9,79	9.901	65.972.713.400
19/2/2021	10,35	10,25	-0,97%	10,23	10,43	10,31	10,25	10,28	1.818	30.209.430.000
18/2/2021	10,51	10,35	-1,80%	10,35	10,61	10,46	10,35	10,37	5.507	46.251.717.700
17/2/2021	10,60	10,54	-0,57%	10,45	10,62	10,53	10,53	10,54	9.900	34.667.531.100
12/2/2021	10,62	10,60	-0,38%	10,47	10,67	10,58	10,60	10,61	5.116	23.012.531.500
11/2/2021	10,69	10,64	+0,19%	10,59	10,77	10,67	10,64	10,65	9.103	15.806.457.100
10/2/2021	10,69	10,62	-0,65%	10,55	10,78	10,65	10,62	10,63	6.663	34.413.370.800
9/2/2021	10,58	10,69	+0,85%	10,49	10,84	10,68	10,68	10,70	7.457	28.745.249.800
8/2/2021	10,73	10,60	-1,49%	10,58	10,75	10,65	10,60	10,64	6.591	27.731.136.500
5/2/2021	10,84	10,76	-0,55%	10,70	10,89	10,78	10,75	10,76	871	20.192.865.400
4/2/2021	10,85	10,82	0,00%	10,75	10,90	10,82	10,80	10,82	7.834	35.681.926.300
3/2/2021	10,82	10,82	+0,09%	10,77	11,02	10,88	10,82	10,83	5.127	29.823.381.800
2/2/2021	10,85	10,81	+0,19%	10,55	10,92	10,79	10,80	10,81	1.884	82.968.887.900
1/2/2021	10,79	10,79	+1,70%	10,75	10,95	10,82	10,79	10,80	3.182	36.997.773.700
29/1/2021	10,85	10,61	-3,28%	10,61	10,97	10,74	10,61	10,62	9.736	33.232.393.800
28/1/2021	10,56	10,97	+3,69%	10,56	10,99	10,87	10,96	10,97	4.225	28.744.529.700
27/1/2021	10,59	10,58	-0,38%	10,44	10,73	10,57	10,57	10,58	6.198	33.576.506.900
26/1/2021	10,86	10,62	-2,39%	10,54	11,06	10,73	10,60	10,62	9.722	43.745.842.800
22/1/2021	10,84	10,88	-1,45%	10,79	10,96	10,85	10,88	10,90	1.640	30.243.048.400
21/1/2021	11,30	11,04	-2,04%	11,01	11,33	11,09	11,04	11,06	5.564	45.639.450.600
20/1/2021	11,46	11,27	-1,57%	11,17	11,50	11,27	11,26	11,27	7.891	26.213.270.500
19/1/2021	11,70	11,45	-1,55%	11,34	11,75	11,47	11,45	11,46	7.091	26.329.970.300
18/1/2021	11,75	11,63	+0,17%	11,55	11,81	11,67	11,62	11,63	5.594	20.200.932.800
15/1/2021	11,87	11,61	-3,89%	11,60	11,94	11,71	11,61	11,62	1.379	36.679.115.900
14/1/2021	11,89	12,08	+2,20%	11,82	12,10	12,00	12,05	12,08	3.662	25.425.097.300
13/1/2021	11,98	11,82	-1,01%	11,66	12,07	11,81	11,81	11,82	6.518	30.960.961.300
12/1/2021	11,90	11,94	+0,76%	11,82	11,99	11,91	11,94	11,96	6.681	23.932.990.300
11/1/2021	12,03	11,85	-2,31%	11,74	12,07	11,90	11,85	11,86	8.500	29.023.828.300
8/1/2021	12,25	12,13	-0,25%	12,02	12,35	12,14	12,13	12,14	3.915	31.626.609.400
7/1/2021	11,71	12,16	+3,84%	11,63	12,22	11,99	12,15	12,16	7.198	48.135.225.000
6/1/2021	11,46	11,71	+2,18%	11,41	11,84	11,67	11,70	11,71	9.949	36.198.014.100
5/1/2021	11,48	11,46	-0,78%	11,26	11,50	11,38	11,45	11,47	3.691	31.498.770.200
4/1/2021	11,84	11,55	-1,53%	11,43	11,84	11,56	11,54	11,55	4.262	45.265.740.500
30/12/2020	11,89	11,73	-1,18%	11,70	11,94	11,78	11,72	11,75	7.094	28.222.174.900
29/12/2020	11,81	11,87	+0,59%	11,74	11,88	11,82	11,86	11,87	5.063	18.933.119.800
28/12/2020	11,74	11,80	+1,11%	11,67	11,80	11,75	11,78	11,80	1.023	15.126.146.100
23/12/2020	11,46	11,67	+2,37%	11,40	11,72	11,59	11,67	11,70	368	31.994.901.200
22/12/2020	11,41	11,40	+0,18%	11,35	11,59	11,42	11,40	11,41	4.598	19.707.743.000
21/12/2020	11,35	11,38	-1,56%	11,24	11,54	11,40	11,37	11,38	8.416	27.062.829.400
18/12/2020	11,65	11,56	-0,94%	11,54	11,75	11,61	11,56	11,57	120	20.973.530.700
17/12/2020	11,66	11,67	+0,09%	11,59	11,81	11,69	11,66	11,67	9.118	19.785.854.100
16/12/2020	11,50	11,66	+1,39%	11,34	11,73	11,56	11,66	11,67	5.335	33.573.395.000
15/12/2020	11,34	11,50	+1,95%	11,30	11,56	11,43	11,49	11,50	2.237	26.175.485.800
14/12/2020	11,45	11,28	-1,14%	11,28	11,50	11,37	11,28	11,29	9.194	18.779.704.200
11/12/2020	11,31	11,41	-0,78%	11,22	11,45	11,36	11,40	11,41	7.632	17.832.924.500
10/12/2020	11,27	11,50	+2,04%	11,26	11,53	11,43	11,49	11,50	5.936	43.458.202.400
9/12/2020	11,17	11,27	+0,54%	11,15	11,29	11,21	11,24	11,27	614	22.099.548.800
8/12/2020	11,30	11,21	-0,44%	11,10	11,41	11,25	11,16	11,21	7.123	27.782.476.200
7/12/2020	11,17	11,26	+0,45%	11,08	11,39	11,27	11,25	11,26	2.164	30.172.481.700
4/12/2020	11,26	11,21	+0,18%	11,07	11,29	11,17	11,21	11,22	9.343	26.983.793.500
3/12/2020	11,07	11,19	+1,45%	11,02	11,44	11,26	11,18	11,19	4.899	48.438.943.500
2/12/2020	11,05	11,03	-0,09%	10,91	11,12	11,01	11,02	11,03	1.001	21.668.795.100
1/12/2020	10,75	11,04	+4,35%	10,70	11,13	10,98	11,03	11,04	5.415	43.659.210.400
30/11/2020	10,87	10,58	-2,67%	10,58	10,91	10,68	10,58	10,60	9.940	69.590.555.900
27/11/2020	10,78	10,87	+1,49%	10,74	11,07	10,95	10,87	10,88	616	42.753.284.500
26/11/2020	10,71	10,71	-0,74%	10,58	10,75	10,67	10,70	10,71	7.434	30.174.829.100
25/11/2020	10,91	10,79	-1,37%	10,73	10,96	10,79	10,78	10,79	3.202	34.193.867.700
24/11/2020	10,77	10,94	+2,15%	10,77	11,08	10,97	10,94	10,96	4.473	44.169.013.600
23/11/2020	10,72	10,71	+0,75%	10,65	10,81	10,72	10,71	10,72	4.257	33.738.734.700
20/11/2020	10,70	10,63	-0,84%	10,56	10,77	10,66	10,62	10,63	40	28.023.749.000
19/11/2020	10,73	10,72	+0,19%	10,67	10,85	10,75	10,72	10,73	173	36.526.058.700
18/11/2020	10,84	10,70	-1,92%	10,68	10,90	10,75	10,70	10,71	6.069	34.787.241.300
17/11/2020	10,85	10,91	+0,28%	10,68	10,91	10,79	10,90	10,91	5.892	39.032.933.200
16/11/2020	10,80	10,88	+2,16%	10,73	10,97	10,87	10,88	10,89	1.257	78.676.710.300
13/11/2020	10,56	10,65	+1,72%	10,48	10,67	10,59	10,64	10,65	4.721	25.042.497.100
12/11/2020	10,57	10,47	-1,23%	10,35	10,68	10,48	10,47	10,48	1.886	32.233.259.300
11/11/2020	10,73	10,60	-1,58%	10,47	10,75	10,60	10,59	10,60	2.922	36.137.308.100
10/11/2020	10,43	10,77	+3,26%	10,40	10,83	10,66	10,76	10,77	8.479	65.818.677.900
9/11/2020	10,30	10,43	+6,10%	10,12	10,56	10,36	10,42	10,43	2.768	78.474.175.100
6/11/2020	9,73	9,83	+0,51%	9,70	9,88	9,79	9,82	9,83	2.718	19.542.577.400
5/11/2020	9,55	9,78	+4,15%	9,53	9,86	9,72	9,78	9,79	9.500	59.863.716.100
4/11/2020	9,64	9,39	+2,29%	9,33	9,67	9,46	9,38	9,39	8.131	57.976.595.400
3/11/2020	9,19	9,18	+0,99%	9,11	9,32	9,19	9,18	9,19	4.409	27.075.202.200
30/10/2020	9,16	9,09	-1,52%	9,02	9,23	9,10	9,08	9,09	8.514	30.018.578.800
29/10/2020	9,16	9,23	+0,54%	8,92	9,26	9,08	9,22	9,23	927	33.336.176.800
28/10/2020	9,38	9,18	-4,67%	9,16	9,46	9,30	9,17	9,18	4.197	31.078.506.500
27/10/2020	10,00	9,63	-2,83%	9,59	10,07	9,76	9,62	9,63	3.078	31.287.471.200
26/10/2020	9,84	9,91	+0,71%	9,72	9,96	9,86	9,90	9,91	4.114	23.447.361.500
23/10/2020	9,95	9,84	-0,61%	9,82	10,10	9,92	9,84	9,85	2.314	35.587.529.600
22/10/2020	9,57	9,90	+3,77%	9,55	9,96	9,79	9,90	9,91	7.009	50.976.069.300
21/10/2020	9,50	9,54	+0,42%	9,40	9,73	9,59	9,54	9,56	9.090	29.109.068.900
20/10/2020	9,29	9,50	+3,04%	9,28	9,57	9,48	9,50	9,51	9.042	27.379.958.000
19/10/2020	9,13	9,22	+1,65%	9,07	9,39	9,24	9,22	9,23	994	25.887.433.100
16/10/2020	9,20	9,07	-1,95%	9,06	9,23	9,11	9,07	9,08	9.138	28.467.604.800
15/10/2020	9,18	9,25	-0,43%	9,12	9,29	9,21	9,25	9,26	4.178	17.526.101.500
14/10/2020	9,32	9,29	-0,32%	9,24	9,37	9,30	9,28	9,29	732	17.874.226.900
13/10/2020	9,40	9,32	-0,43%	9,23	9,41	9,31	9,31	9,32	8.739	20.955.233.400
9/10/2020	9,28	9,36	+0,32%	9,17	9,52	9,35	9,35	9,36	6.580	31.742.387.900
8/10/2020	8,91	9,33	+4,83%	8,88	9,36	9,19	9,31	9,33	8.061	44.207.574.100
7/10/2020	9,00	8,90	-0,89%	8,88	9,02	8,93	8,90	8,91	2.236	18.409.472.200
6/10/2020	9,05	8,98	+0,22%	8,90	9,14	9,02	8,97	8,98	3.345	24.276.083.600
5/10/2020	8,93	8,96	+0,45%	8,79	9,01	8,91	8,96	8,97	5	27.541.839.600
2/10/2020	8,87	8,92	+0,22%	8,84	9,17	8,97	8,91	8,92	246	23.185.296.600
1/10/2020	8,85	8,90	+1,14%	8,76	8,92	8,82	8,90	8,91	7.840	20.107.373.200
30/9/2020	8,88	8,80	-0,23%	8,80	8,93	8,85	8,80	8,81	2.551	24.055.219.200
29/9/2020	8,98	8,82	-1,67%	8,80	8,99	8,85	8,81	8,82	3.737	22.225.534.500
28/9/2020	9,15	8,97	-0,55%	8,87	9,32	9,08	8,97	8,98	4.589	28.096.517.100
25/9/2020	9,00	9,02	-0,11%	8,93	9,07	8,98	9,01	9,02	9.679	12.761.879.500
24/9/2020	8,85	9,03	+2,61%	8,80	9,16	9,04	9,03	9,04	3.123	23.716.716.100
23/9/2020	8,94	8,80	-2,00%	8,80	9,01	8,90	8,79	8,80	3.999	21.177.859.900
22/9/2020	9,00	8,98	0,00%	8,91	9,09	8,97	8,97	8,98	6.564	20.916.487.600
21/9/2020	8,89	8,98	-0,11%	8,79	9,00	8,92	8,97	8,98	5.747	34.318.332.400
18/9/2020	9,21	8,99	-2,81%	8,99	9,23	9,06	8,99	9,00	1.755	33.154.463.100
17/9/2020	9,20	9,25	-0,11%	9,15	9,33	9,24	9,24	9,25	7.440	26.684.233.200
16/9/2020	9,30	9,26	0,00%	9,23	9,44	9,32	9,25	9,26	7.939	26.919.363.100
15/9/2020	9,49	9,26	-1,28%	9,24	9,49	9,31	9,25	9,26	9.315	27.008.457.700
14/9/2020	9,39	9,38	+1,19%	9,23	9,45	9,33	9,38	9,39	3.804	16.282.500.600
11/9/2020	9,48	9,27	-2,01%	9,22	9,49	9,30	9,27	9,28	2.988	23.864.309.600
10/9/2020	9,67	9,46	-2,27%	9,43	9,72	9,54	9,45	9,46	4.618	25.549.233.900
9/9/2020	9,70	9,68	+0,41%	9,62	9,78	9,69	9,68	9,69	2.655	16.012.016.100
8/9/2020	9,65	9,64	-1,33%	9,57	9,72	9,63	9,63	9,64	8.020	21.950.696.300
4/9/2020	9,87	9,77	-0,20%	9,71	9,92	9,78	9,77	9,79	3.620	23.853.106.100
3/9/2020	9,58	9,79	+2,09%	9,57	10,03	9,84	9,78	9,79	2.618	37.510.772.200
2/9/2020	9,74	9,59	-1,34%	9,53	9,76	9,60	9,59	9,60	2.222	24.627.229.100
1/9/2020	9,54	9,72	+3,08%	9,52	9,72	9,63	9,70	9,72	2.443	24.398.582.500
31/8/2020	9,73	9,43	-3,58%	9,43	9,73	9,53	9,43	9,45	9.440	37.184.511.100
28/8/2020	9,77	9,78	+0,93%	9,68	9,81	9,74	9,77	9,78	3.508	20.574.160.000
27/8/2020	9,60	9,69	+0,83%	9,58	9,85	9,72	9,68	9,69	3.758	20.963.301.600
26/8/2020	9,75	9,61	-1,44%	9,47	9,77	9,60	9,60	9,61	9.202	22.760.179.900
25/8/2020	9,90	9,75	-0,81%	9,70	9,92	9,75	9,74	9,75	5.268	21.881.441.500
24/8/2020	9,78	9,83	+1,03%	9,78	9,97	9,86	9,83	9,84	8.214	19.496.695.900
21/8/2020	9,65	9,73	+0,62%	9,59	9,73	9,65	9,72	9,73	8.225	21.564.532.600
20/8/2020	9,58	9,67	-0,62%	9,52	9,75	9,61	9,66	9,67	5.054	30.858.788.900
19/8/2020	9,85	9,73	-0,71%	9,73	9,86	9,77	9,73	9,75	9.445	22.111.636.700
18/8/2020	9,83	9,80	+1,77%	9,71	9,85	9,77	9,80	9,81	5.364	29.446.430.000
17/8/2020	9,89	9,63	-3,02%	9,56	9,91	9,72	9,63	9,64	1.611	34.815.036.200
14/8/2020	9,91	9,93	+0,71%	9,84	10,05	9,95	9,92	9,93	2.990	21.830.126.300
13/8/2020	10,17	9,86	-2,47%	9,85	10,25	10,03	9,86	9,87	1.589	33.410.437.500
12/8/2020	10,26	10,11	-0,88%	9,97	10,28	10,07	10,10	10,11	9.203	36.604.590.100
11/8/2020	10,42	10,20	-1,54%	10,20	10,47	10,33	10,20	10,22	9.782	18.639.718.000
10/8/2020	10,25	10,36	+1,47%	10,16	10,42	10,27	10,36	10,37	5.120	22.234.596.300
7/8/2020	10,20	10,21	-1,07%	10,13	10,49	10,22	10,21	10,25	9.359	35.617.279.700
6/8/2020	10,22	10,32	+1,18%	10,14	10,38	10,28	10,32	10,33	6.202	24.758.208.200
5/8/2020	10,34	10,20	-0,10%	10,06	10,39	10,22	10,20	10,21	5.091	36.898.145.000
4/8/2020	10,41	10,21	-4,58%	10,13	10,59	10,29	10,21	10,22	1.175	63.598.397.600
3/8/2020	10,73	10,70	+0,28%	10,53	10,90	10,74	10,70	10,74	2.068	27.953.206.700
31/7/2020	10,96	10,67	-2,20%	10,61	10,97	10,69	10,67	10,68	1.766	36.808.570.900
30/7/2020	10,97	10,91	-1,98%	10,76	11,03	10,87	10,91	10,92	3.916	37.588.544.900
29/7/2020	11,07	11,13	+2,30%	10,91	11,16	11,04	11,12	11,13	2.054	27.903.499.700
28/7/2020	10,95	10,88	-1,27%	10,88	11,10	10,96	10,88	10,89	636	29.765.687.200
27/7/2020	10,47	11,02	+5,45%	10,44	11,09	10,87	11,02	11,03	8.696	50.650.866.200
24/7/2020	10,33	10,45	+0,77%	10,22	10,61	10,44	10,45	10,46	4.604	41.429.852.600
23/7/2020	10,53	10,37	-1,43%	10,35	10,58	10,46	10,36	10,37	6.235	31.333.670.600
22/7/2020	10,57	10,52	0,00%	10,42	10,74	10,58	10,51	10,52	2.047	71.778.573.000
21/7/2020	10,50	10,52	+0,96%	10,47	10,63	10,56	10,52	10,53	5.462	28.325.172.700
20/7/2020	10,30	10,42	+1,46%	10,22	10,48	10,36	10,41	10,42	7.083	29.946.942.300
17/7/2020	10,19	10,27	+1,18%	10,16	10,33	10,26	10,27	10,28	2.461	21.434.463.600
16/7/2020	10,20	10,15	-1,17%	10,13	10,25	10,17	10,14	10,15	7.545	13.730.907.100
15/7/2020	10,25	10,27	+1,08%	10,18	10,35	10,26	10,26	10,27	9.334	20.854.752.100
14/7/2020	10,05	10,16	+1,20%	9,95	10,18	10,07	10,15	10,16	7.628	19.282.035.800
13/7/2020	10,25	10,04	-1,86%	10,04	10,32	10,18	10,04	10,05	8.657	21.260.905.800
10/7/2020	10,15	10,23	+0,29%	10,07	10,26	10,18	10,22	10,23	991	16.374.463.300
9/7/2020	10,19	10,20	+0,29%	10,07	10,24	10,16	10,19	10,20	3.715	23.503.434.600
8/7/2020	10,08	10,17	+1,80%	10,04	10,22	10,16	10,16	10,17	1.298	22.395.111.100
7/7/2020	10,28	9,99	-3,57%	9,97	10,31	10,05	9,98	9,99	8.802	43.636.104.100
6/7/2020	10,18	10,36	+3,91%	10,11	10,39	10,28	10,36	10,37	3.548	26.576.466.600
3/7/2020	9,95	9,97	+0,20%	9,84	10,04	9,95	9,96	9,97	8.322	10.535.153.200
2/7/2020	9,94	9,95	+1,63%	9,91	10,19	10,03	9,95	9,96	1.110	30.113.592.000
1/7/2020	9,67	9,79	+2,09%	9,64	9,87	9,79	9,79	9,80	3.595	25.091.455.500
30/6/2020	9,80	9,59	-3,03%	9,58	9,85	9,69	9,59	9,62	3.719	37.726.259.000
29/6/2020	9,74	9,89	+2,38%	9,66	9,90	9,82	9,88	9,89	8.872	43.812.516.700
26/6/2020	9,83	9,66	-3,01%	9,59	9,91	9,72	9,65	9,66	7.789	40.277.021.500
25/6/2020	9,83	9,96	+1,94%	9,71	10,00	9,83	9,95	9,96	3.865	26.277.151.700
24/6/2020	10,03	9,77	-2,88%	9,73	10,05	9,83	9,77	9,78	6.092	30.887.875.500
23/6/2020	10,28	10,06	-0,89%	9,94	10,33	10,11	10,06	10,07	5.978	29.808.119.900
22/6/2020	10,37	10,15	-2,50%	10,04	10,40	10,21	10,14	10,15	3.665	34.385.303.600
19/6/2020	10,43	10,41	+1,56%	10,21	10,47	10,36	10,35	10,41	8.979	42.527.704.300
18/6/2020	9,89	10,25	+3,22%	9,86	10,35	10,20	10,24	10,25	7.679	31.024.264.000
17/6/2020	9,81	9,93	+1,74%	9,76	10,06	9,91	9,93	9,94	9.561	26.875.291.000
16/6/2020	9,89	9,76	+2,09%	9,65	9,92	9,78	9,76	9,77	4.745	21.876.418.400
15/6/2020	9,46	9,56	-2,35%	9,41	9,73	9,55	9,56	9,59	8.784	28.806.414.700
12/6/2020	9,70	9,79	-2,39%	9,55	9,87	9,70	9,78	9,79	6.102	46.040.678.100
10/6/2020	10,50	10,03	-3,19%	10,01	10,50	10,17	10,03	10,04	4.283	40.926.796.200
9/6/2020	10,18	10,36	-0,38%	10,07	10,52	10,34	10,36	10,37	6.346	33.160.146.000
8/6/2020	10,17	10,40	+3,59%	10,16	10,45	10,33	10,40	10,41	7.312	29.361.118.500
5/6/2020	10,29	10,04	+1,21%	10,00	10,59	10,22	10,04	10,05	9.305	49.229.692.700
4/6/2020	9,74	9,92	+1,12%	9,63	10,03	9,87	9,91	9,92	8.168	42.638.452.400
3/6/2020	9,87	9,81	+2,83%	9,78	9,99	9,87	9,81	9,82	1.997	47.862.314.200
2/6/2020	9,18	9,54	+5,18%	9,15	9,58	9,39	9,54	9,55	419	34.084.180.300
1/6/2020	8,84	9,07	+2,37%	8,76	9,15	9,03	9,07	9,08	7.180	35.232.507.100
29/5/2020	8,96	8,86	-1,56%	8,78	8,97	8,87	8,86	8,88	1.395	49.441.704.800
28/5/2020	9,07	9,00	-1,21%	9,00	9,21	9,08	9,00	9,01	3.187	18.833.601.700
27/5/2020	9,09	9,11	+2,13%	8,98	9,15	9,06	9,11	9,12	4.755	24.099.648.200
26/5/2020	9,30	8,92	-3,46%	8,83	9,43	9,03	8,91	8,92	2.974	43.097.762.900
25/5/2020	9,18	9,24	+4,29%	9,05	9,25	9,16	9,23	9,24	374	20.025.969.500
22/5/2020	8,60	8,86	+1,96%	8,51	9,02	8,82	8,86	8,87	7.612	39.018.867.200
21/5/2020	8,28	8,69	+5,33%	8,28	8,72	8,56	8,69	8,70	7.112	34.935.543.500
20/5/2020	8,26	8,25	+0,12%	8,20	8,35	8,26	8,25	8,26	832	20.565.932.700
19/5/2020	8,50	8,24	-3,51%	8,20	8,52	8,34	8,23	8,24	1.708	31.183.246.600
18/5/2020	8,43	8,54	+4,91%	8,26	8,58	8,45	8,54	8,55	9.998	34.935.465.500
15/5/2020	8,45	8,14	-4,46%	8,14	8,54	8,27	8,14	8,15	3.212	25.369.228.300
14/5/2020	8,10	8,52	+3,65%	7,84	8,55	8,18	8,50	8,52	886	47.747.133.000
13/5/2020	8,26	8,22	+0,49%	7,97	8,30	8,12	8,21	8,22	9.264	36.350.757.000
12/5/2020	8,41	8,18	-2,85%	8,16	8,49	8,33	8,18	8,19	5.575	30.971.980.200
11/5/2020	8,48	8,42	-0,82%	8,42	8,70	8,56	8,42	8,44	5.631	23.335.340.200
8/5/2020	8,49	8,49	+2,41%	8,44	8,72	8,55	8,49	8,50	6.219	28.903.757.700
7/5/2020	8,80	8,29	-4,71%	8,24	8,83	8,41	8,29	8,30	2.604	46.563.396.000
6/5/2020	8,91	8,70	-2,36%	8,65	8,94	8,73	8,70	8,72	3.187	22.432.217.900
5/5/2020	8,80	8,91	+2,41%	8,73	9,08	8,94	8,91	8,93	1.108	35.273.880.300
4/5/2020	8,70	8,70	-3,33%	8,63	8,74	8,70	8,69	8,70	6.498	21.062.223.800
30/4/2020	8,94	9,00	-2,81%	8,84	9,13	9,00	9,00	9,01	8.910	27.852.163.700
29/4/2020	9,46	9,26	-0,22%	9,12	9,53	9,28	9,26	9,27	813	28.289.926.100
28/4/2020	9,10	9,28	+7,04%	9,05	9,35	9,21	9,27	9,28	855	32.053.595.000
27/4/2020	8,69	8,67	+3,21%	8,53	8,93	8,72	8,67	8,72	3.090	24.696.884.600
24/4/2020	8,72	8,40	-4,98%	8,16	8,73	8,33	8,39	8,40	3.215	49.420.716.600
23/4/2020	9,04	8,84	-1,34%	8,75	9,09	8,91	8,83	8,84	8.081	28.967.320.300
22/4/2020	9,00	8,96	-0,11%	8,87	9,15	8,99	8,96	8,97	5.105	24.941.288.400
20/4/2020	8,96	8,97	-1,86%	8,90	9,10	8,97	8,96	8,97	7.280	18.542.602.500
17/4/2020	9,25	9,14	+1,33%	8,96	9,29	9,09	9,13	9,14	7.494	22.142.659.100
16/4/2020	9,41	9,02	-3,01%	9,00	9,50	9,14	9,02	9,03	4.952	28.992.492.100
15/4/2020	9,42	9,30	-3,13%	9,30	9,59	9,38	9,30	9,35	5.999	23.829.580.000
14/4/2020	9,65	9,60	+1,16%	9,55	9,88	9,73	9,60	9,61	2.857	20.540.995.400
13/4/2020	9,21	9,49	+2,71%	9,06	9,49	9,28	9,48	9,49	9.552	16.191.509.400
9/4/2020	9,45	9,24	-0,86%	9,22	9,60	9,40	9,24	9,25	2.280	22.011.340.300
8/4/2020	9,03	9,32	+3,90%	8,94	9,46	9,27	9,32	9,35	1.980	28.246.717.600
7/4/2020	9,09	8,97	+2,99%	8,97	9,32	9,13	8,97	9,00	114	39.177.292.900
6/4/2020	8,52	8,71	+7,40%	8,50	8,83	8,68	8,71	8,72	5.795	23.728.682.900
3/4/2020	8,30	8,11	-3,11%	7,91	8,30	8,06	8,10	8,11	1.957	23.551.911.400
2/4/2020	8,28	8,37	+1,33%	8,22	8,56	8,36	8,37	8,38	7.621	18.679.662.100
1/4/2020	8,50	8,26	-5,82%	8,25	8,50	8,33	8,26	8,29	2.962	28.804.766.000
31/3/2020	8,81	8,77	-0,57%	8,61	8,99	8,80	8,76	8,77	9.630	41.335.462.300
30/3/2020	8,57	8,82	+3,76%	8,47	8,87	8,65	8,81	8,82	3.026	28.168.649.700
27/3/2020	8,61	8,50	-5,35%	8,50	8,84	8,59	8,50	8,51	3.326	29.189.123.400
26/3/2020	8,66	8,98	+4,30%	8,66	9,11	8,96	8,98	8,99	8.013	37.546.938.700
25/3/2020	8,06	8,61	+6,69%	8,01	8,93	8,51	8,60	8,61	4.548	42.220.266.700
24/3/2020	8,06	8,07	+7,17%	7,94	8,41	8,15	8,05	8,06	5.546	36.017.590.200
23/3/2020	8,40	7,53	-9,39%	7,44	8,45	7,73	7,53	7,54	2.434	39.355.942.700
20/3/2020	9,08	8,31	-5,14%	8,28	9,16	8,64	8,31	8,32	9.737	47.053.423.400
19/3/2020	8,80	8,76	-3,42%	8,31	9,09	8,76	8,76	8,78	5.096	54.616.794.100
18/3/2020	8,95	9,07	-4,93%	8,56	9,30	8,88	9,02	9,07	22	50.744.320.800
17/3/2020	9,36	9,54	+4,84%	9,07	10,00	9,56	9,54	9,55	4.738	57.211.410.300
16/3/2020	9,15	9,10	-10,78%	9,10	9,79	9,36	9,10	9,15	6.899	48.606.723.100
13/3/2020	10,50	10,20	+10,03%	9,27	10,56	9,83	10,20	10,21	8.779	57.163.769.600
12/3/2020	9,25	9,27	-10,87%	9,07	9,85	9,37	9,26	9,28	431	48.886.571.400
11/3/2020	10,89	10,40	-5,97%	9,87	11,00	10,41	10,39	10,40	5.967	47.416.258.900
10/3/2020	11,33	11,06	+2,12%	10,78	11,57	11,00	11,16	11,19	1.775	52.276.054.600
9/3/2020	10,95	10,83	-6,31%	10,72	11,00	10,86	10,82	10,83	5.546	49.584.258.700
6/3/2020	11,55	11,56	-2,28%	11,42	11,74	11,54	11,55	11,57	1.832	39.791.466.200
5/3/2020	12,17	11,83	-3,03%	11,68	12,20	11,99	11,83	11,85	8.220	30.479.664.100
4/3/2020	12,28	12,20	+0,58%	12,02	12,29	12,18	12,20	12,22	8.308	21.232.137.400
3/3/2020	12,24	12,13	-1,46%	11,93	12,39	12,12	12,10	12,13	5.934	38.766.645.500
2/3/2020	12,05	12,31	+2,50%	11,98	12,32	12,16	12,30	12,31	1.699	29.320.264.900
28/2/2020	11,86	12,01	+1,18%	11,70	12,04	11,89	12,00	12,01	1.348	56.883.365.400
27/2/2020	11,98	11,87	-1,66%	11,87	12,19	12,04	11,87	11,91	1.727	51.993.163.400
26/2/2020	12,26	12,07	-5,78%	12,00	12,38	12,11	12,07	12,08	3.584	50.745.106.600
21/2/2020	12,72	12,81	-3,32%	12,57	12,81	12,69	12,80	12,81	6.036	22.914.732.300
20/2/2020	13,38	13,25	-0,67%	13,17	13,43	13,27	13,24	13,25	3.721	33.470.379.100
19/2/2020	13,19	13,34	+1,14%	13,15	13,47	13,34	13,34	13,35	7.933	54.918.902.700
18/2/2020	13,01	13,19	+1,46%	12,88	13,19	13,04	13,18	13,19	5.784	102.521.221.900
17/2/2020	13,10	13,00	0,00%	13,00	13,17	13,08	13,00	13,01	7.043	13.455.626.700
14/2/2020	13,15	13,00	-1,29%	13,00	13,17	13,06	13,00	13,03	3.384	17.459.952.800
13/2/2020	13,27	13,17	-1,50%	13,13	13,36	13,20	13,17	13,18	2.509	18.472.913.100
12/2/2020	13,32	13,37	+0,68%	13,25	13,51	13,38	13,36	13,37	2.378	39.499.538.000
11/2/2020	13,22	13,28	+1,76%	13,09	13,39	13,27	13,27	13,28	7.268	38.898.036.300
10/2/2020	12,85	13,05	+2,03%	12,75	13,16	12,97	13,05	13,10	2.302	27.543.631.400
7/2/2020	12,80	12,79	-0,23%	12,74	12,96	12,82	12,78	12,79	4.265	25.250.364.700
6/2/2020	13,09	12,82	-1,00%	12,79	13,09	12,88	12,82	12,83	8.192	20.085.840.600
5/2/2020	13,05	12,95	+0,54%	12,92	13,19	13,01	12,94	12,95	2.676	33.055.684.500
4/2/2020	13,01	12,88	+0,23%	12,86	13,05	12,91	12,88	12,89	5.094	16.883.404.600
3/2/2020	12,88	12,85	-0,08%	12,81	12,98	12,89	12,85	12,86	5.844	17.944.385.400
31/1/2020	12,92	12,86	-1,68%	12,72	12,98	12,82	12,85	12,87	5.444	30.311.533.700
30/1/2020	12,89	13,08	+0,85%	12,78	13,08	12,89	13,07	13,08	3.331	24.463.381.300
29/1/2020	13,18	12,97	-1,07%	12,95	13,18	13,04	12,96	12,97	6.250	24.286.152.600
28/1/2020	13,15	13,11	+0,38%	13,08	13,22	13,14	13,11	13,12	9.036	18.383.478.000
27/1/2020	13,20	13,06	-2,17%	12,96	13,25	13,15	13,05	13,06	9.605	21.355.539.200
24/1/2020	13,60	13,35	-1,48%	13,31	13,60	13,38	13,34	13,35	9.464	14.681.149.900
23/1/2020	13,21	13,55	+1,96%	13,16	13,59	13,41	13,54	13,55	1.335	31.280.237.800
22/1/2020	13,21	13,29	+1,45%	13,16	13,33	13,23	13,29	13,30	4.904	22.110.670.600
21/1/2020	13,36	13,10	-2,31%	13,10	13,40	13,23	13,10	13,15	9.660	21.218.285.900
20/1/2020	13,59	13,41	-1,40%	13,30	13,63	13,45	13,40	13,41	3.271	20.269.616.000
17/1/2020	13,50	13,60	+0,82%	13,50	13,65	13,58	13,60	13,61	5.525	14.679.933.300
16/1/2020	13,50	13,49	+0,22%	13,38	13,55	13,46	13,48	13,49	7.600	18.636.015.400
15/1/2020	13,63	13,46	-1,61%	13,38	13,63	13,47	13,45	13,46	8.470	23.642.050.000
14/1/2020	13,52	13,68	+1,11%	13,37	13,68	13,52	13,67	13,68	3.522	23.456.378.900
13/1/2020	13,47	13,53	+1,35%	13,39	13,59	13,51	13,52	13,53	8.897	31.138.806.100
10/1/2020	13,50	13,35	-0,67%	13,28	13,66	13,45	13,35	13,36	5.423	33.735.175.900
9/1/2020	13,74	13,44	-1,97%	13,42	13,78	13,53	13,44	13,46	3.823	35.260.564.500
8/1/2020	13,95	13,71	-1,51%	13,68	14,05	13,79	13,70	13,71	1.151	26.741.990.400
7/1/2020	14,12	13,92	-1,35%	13,82	14,14	13,92	13,90	13,92	8.503	27.947.326.900
6/1/2020	14,12	14,11	-0,21%	14,01	14,21	14,11	14,07	14,11	679	28.605.848.900
3/1/2020	14,20	14,14	-1,46%	14,12	14,36	14,19	14,14	14,18	8.843	30.969.552.800
2/1/2020	14,14	14,35	+1,85%	14,07	14,38	14,25	14,34	14,35	6.538	26.059.228.500
30/12/2019	14,13	14,09	-0,28%	14,01	14,24	14,11	14,08	14,09	3.957	17.552.088.200
27/12/2019	14,20	14,13	-0,42%	13,99	14,26	14,11	14,10	14,13	8.163	13.781.439.900
26/12/2019	13,93	14,19	+1,72%	13,91	14,19	14,08	14,18	14,19	2.420	14.270.880.400
23/12/2019	13,89	13,95	+0,72%	13,84	13,95	13,89	13,94	13,95	7.812	14.406.978.000
20/12/2019	13,98	13,85	-0,93%	13,84	13,98	13,86	13,85	13,88	7.127	32.783.005.100
19/12/2019	13,90	13,98	+0,07%	13,80	13,98	13,93	13,96	13,98	5.806	31.671.388.800
18/12/2019	13,81	13,97	+1,01%	13,73	13,97	13,86	13,95	13,97	845	53.267.850.000
17/12/2019	13,68	13,83	+1,92%	13,63	13,83	13,73	13,81	13,83	7.056	23.428.269.700
16/12/2019	13,74	13,57	-0,95%	13,57	13,89	13,75	13,57	13,65	1.269	29.163.601.800
13/12/2019	13,68	13,70	+0,74%	13,49	13,70	13,60	13,68	13,70	6.047	29.313.642.600
12/12/2019	13,69	13,60	-0,15%	13,60	13,78	13,67	13,60	13,62	274	31.660.580.000
11/12/2019	13,78	13,62	-0,29%	13,57	13,80	13,66	13,62	13,63	2.901	28.245.429.000
10/12/2019	13,68	13,66	-0,15%	13,54	13,80	13,64	13,65	13,66	9.123	22.773.323.800
9/12/2019	13,52	13,68	+1,63%	13,48	13,75	13,64	13,68	13,69	7.474	21.338.022.500
6/12/2019	13,64	13,46	-0,96%	13,44	13,70	13,53	13,45	13,46	4.998	23.550.309.100
5/12/2019	13,66	13,59	-0,44%	13,58	13,80	13,68	13,58	13,59	30	19.009.128.400
4/12/2019	13,35	13,65	+2,40%	13,33	13,65	13,55	13,63	13,65	7.151	21.791.654.700
3/12/2019	13,41	13,33	-0,22%	13,26	13,45	13,34	13,32	13,33	3.596	19.581.393.900
2/12/2019	13,31	13,36	+0,68%	13,29	13,42	13,37	13,35	13,36	9.249	17.873.985.100
29/11/2019	13,27	13,27	+0,15%	13,14	13,34	13,22	13,25	13,28	5.616	20.006.733.100
28/11/2019	13,15	13,25	+0,23%	13,05	13,28	13,18	13,23	13,25	7.894	15.593.976.600
27/11/2019	13,11	13,22	+1,23%	13,01	13,31	13,15	13,22	13,23	6.685	19.826.176.400
26/11/2019	13,38	13,06	-2,39%	13,00	13,39	13,08	13,05	13,06	1.417	49.303.429.500
25/11/2019	13,72	13,38	-2,41%	13,38	13,74	13,48	13,38	13,40	7.376	28.366.767.000
22/11/2019	13,51	13,71	+1,48%	13,48	13,71	13,63	13,65	13,71	3.776	20.541.075.200
21/11/2019	13,40	13,51	+0,67%	13,38	13,54	13,47	13,51	13,52	4.591	22.854.302.000
19/11/2019	13,62	13,42	-1,32%	13,35	13,67	13,47	13,42	13,43	7.135	23.470.244.500
18/11/2019	13,73	13,60	-0,22%	13,60	13,82	13,69	13,60	13,62	5.375	19.697.768.300
14/11/2019	13,51	13,63	+0,96%	13,42	13,66	13,57	13,62	13,63	8.999	16.781.012.400
13/11/2019	13,67	13,50	-1,68%	13,39	13,70	13,51	13,50	13,51	6.188	29.968.046.400
12/11/2019	13,78	13,73	-1,15%	13,50	13,78	13,65	13,70	13,73	5.417	21.370.299.600
11/11/2019	13,75	13,89	+0,94%	13,67	13,89	13,84	13,87	13,89	1.244	21.567.544.800
8/11/2019	13,90	13,76	-1,29%	13,65	13,94	13,77	13,75	13,76	1.537	23.398.854.000
7/11/2019	14,02	13,94	-0,14%	13,84	14,08	13,94	13,91	13,94	9.448	30.491.865.700
6/11/2019	14,07	13,96	-0,78%	13,92	14,25	14,05	13,95	13,96	3.099	26.625.740.200
5/11/2019	14,17	14,07	+1,22%	14,01	14,25	14,12	14,05	14,07	6.398	29.197.193.200
4/11/2019	13,80	13,90	+1,02%	13,73	13,93	13,84	13,89	13,90	9.330	16.816.801.100
1/11/2019	13,75	13,76	+0,36%	13,58	13,85	13,71	13,71	13,76	128	19.313.351.000
31/10/2019	13,87	13,71	-1,72%	13,61	13,87	13,68	13,70	13,72	3.806	31.592.033.200
30/10/2019	13,75	13,95	+1,23%	13,59	13,99	13,83	13,95	13,96	4.433	23.718.583.600
29/10/2019	13,87	13,78	-0,93%	13,77	13,90	13,82	13,78	13,80	819	19.677.630.700
28/10/2019	13,73	13,91	+0,87%	13,71	13,96	13,89	13,90	13,91	2.997	13.017.302.900
25/10/2019	13,67	13,79	+1,03%	13,67	13,85	13,77	13,79	13,80	7.129	16.143.532.300
24/10/2019	13,65	13,65	-0,07%	13,56	13,74	13,64	13,64	13,65	7.547	20.679.854.400
23/10/2019	13,54	13,66	+0,74%	13,45	13,73	13,64	13,65	13,66	7.468	29.784.982.500
22/10/2019	13,26	13,56	+2,26%	13,24	13,56	13,44	13,55	13,56	3.012	31.374.648.600
21/10/2019	13,07	13,26	+1,45%	13,01	13,26	13,15	13,25	13,26	8.290	15.280.269.100
18/10/2019	13,10	13,07	-0,61%	13,02	13,15	13,07	13,02	13,04	7.988	15.627.286.800
17/10/2019	13,13	13,15	-0,15%	13,06	13,26	13,13	13,14	13,15	1.160	19.806.408.500
16/10/2019	12,90	13,17	+1,86%	12,73	13,19	13,01	13,15	13,17	5.621	23.836.039.800
15/10/2019	12,90	12,93	+0,15%	12,84	13,04	12,95	12,93	12,94	1.377	25.254.995.600
14/10/2019	12,69	12,91	+1,65%	12,64	12,91	12,84	12,90	12,91	6.665	16.675.799.200
11/10/2019	12,49	12,70	+2,17%	12,47	12,77	12,65	12,66	12,70	6.634	25.278.743.200
10/10/2019	12,32	12,43	+0,81%	12,29	12,47	12,40	12,40	12,43	7.840	12.291.462.800
9/10/2019	12,25	12,33	+1,57%	12,16	12,40	12,28	12,33	12,34	5.819	15.318.868.300
8/10/2019	12,26	12,14	-0,33%	12,11	12,38	12,22	12,14	12,15	7.038	22.952.635.200
7/10/2019	12,51	12,18	-2,64%	12,18	12,59	12,36	12,18	12,21	3.724	27.110.019.300
4/10/2019	12,55	12,51	+0,08%	12,33	12,55	12,42	12,51	12,52	7.839	25.610.335.500
3/10/2019	12,68	12,50	-1,19%	12,43	12,71	12,54	12,49	12,50	9.366	25.574.546.500
2/10/2019	12,85	12,65	-2,32%	12,61	12,85	12,68	12,65	12,66	1.976	26.599.982.300
1/10/2019	13,20	12,95	-1,75%	12,95	13,21	13,01	12,95	12,96	136	27.096.141.400
30/9/2019	13,39	13,18	-1,57%	13,18	13,44	13,25	13,18	13,20	1.613	22.517.610.600
27/9/2019	13,38	13,39	-0,22%	13,26	13,44	13,33	13,38	13,39	5.290	13.187.335.800
26/9/2019	13,14	13,42	+2,13%	13,08	13,42	13,28	13,40	13,42	5.641	23.139.643.200
25/9/2019	13,00	13,14	+0,61%	12,95	13,17	13,06	13,11	13,14	7.214	19.245.430.300
24/9/2019	13,15	13,06	-0,31%	12,97	13,16	13,03	13,04	13,06	8.639	17.563.555.200
23/9/2019	13,16	13,10	-1,06%	13,02	13,20	13,11	13,10	13,11	4.267	15.397.755.700
20/9/2019	13,19	13,24	+1,22%	13,02	13,24	13,19	13,18	13,24	443	42.437.419.100
19/9/2019	13,25	13,08	-0,91%	13,02	13,36	13,19	13,07	13,08	3.289	28.095.906.500
18/9/2019	13,21	13,20	+0,15%	13,02	13,24	13,13	13,17	13,20	8.319	17.703.123.700
17/9/2019	13,04	13,18	+0,46%	12,98	13,19	13,10	13,15	13,18	537	21.685.327.800
16/9/2019	13,14	13,12	-0,30%	12,93	13,14	13,02	13,05	13,12	7.119	41.519.669.700
13/9/2019	13,13	13,16	+0,38%	13,08	13,37	13,23	13,14	13,16	2.108	35.465.225.000
12/9/2019	13,00	13,11	+1,31%	12,99	13,19	13,08	13,10	13,11	9.461	51.948.422.600
11/9/2019	13,03	12,94	-0,31%	12,88	13,05	12,96	12,94	12,96	6.620	16.960.382.000
10/9/2019	13,11	12,98	-0,99%	12,90	13,18	12,99	12,95	12,98	4.259	24.360.926.400
9/9/2019	12,95	13,11	+1,24%	12,94	13,20	13,11	13,10	13,11	7.399	32.860.143.300
6/9/2019	12,61	12,95	+2,94%	12,61	12,96	12,83	12,94	12,95	9.835	33.081.601.800
5/9/2019	12,21	12,58	+3,62%	12,18	12,64	12,54	12,57	12,58	6.693	37.338.017.300
4/9/2019	12,12	12,14	+1,59%	11,96	12,14	12,05	12,11	12,14	6.281	19.912.670.300
3/9/2019	12,13	11,95	-1,57%	11,90	12,24	12,00	11,94	11,95	7.202	20.271.267.800
2/9/2019	12,27	12,14	-1,22%	12,11	12,32	12,19	12,13	12,14	7.631	13.141.792.200
30/8/2019	12,37	12,29	+0,24%	12,17	12,39	12,28	12,29	12,30	9.657	27.951.960.900
29/8/2019	12,23	12,26	+0,49%	12,00	12,34	12,19	12,26	12,27	9.295	31.791.031.100
28/8/2019	11,90	12,20	+1,50%	11,84	12,20	12,11	12,15	12,20	1.528	15.809.895.100
27/8/2019	11,88	12,02	+1,61%	11,81	12,11	12,00	12,00	12,02	304	51.768.612.300
26/8/2019	12,03	11,83	-0,42%	11,67	12,06	11,85	11,82	11,83	2.939	30.979.581.600
23/8/2019	11,97	11,88	-1,41%	11,79	12,17	11,92	11,87	11,88	5.851	24.129.186.900
22/8/2019	12,28	12,05	-1,63%	12,03	12,36	12,11	12,05	12,06	9.478	16.158.221.300
21/8/2019	12,24	12,25	+1,24%	12,16	12,37	12,26	12,25	12,27	984	30.489.821.600
20/8/2019	12,28	12,10	-1,55%	12,05	12,37	12,21	12,10	12,19	1.698	19.441.157.200
19/8/2019	12,61	12,29	-1,76%	12,21	12,63	12,37	12,28	12,29	862	23.510.839.600
16/8/2019	12,57	12,51	-2,27%	12,38	12,64	12,51	12,50	12,51	6.042	22.848.700.800
15/8/2019	12,85	12,80	+0,39%	12,65	12,89	12,75	12,79	12,80	7.307	45.438.531.700
14/8/2019	12,80	12,75	-1,32%	12,67	12,82	12,73	12,75	12,76	1.591	38.462.066.900
13/8/2019	12,74	12,92	+2,54%	12,62	12,99	12,87	12,91	12,92	3.977	29.212.329.700
12/8/2019	12,87	12,60	-3,52%	12,59	12,87	12,68	12,60	12,61	138	27.088.461.500
9/8/2019	13,12	13,06	-0,46%	12,93	13,16	13,03	13,05	13,06	140	26.226.385.300
8/8/2019	13,03	13,12	+1,00%	12,96	13,16	13,07	13,10	13,12	8.267	47.818.138.000
7/8/2019	12,52	12,99	+2,61%	12,42	12,99	12,73	12,95	12,99	3.225	38.768.982.300
6/8/2019	12,35	12,66	+3,26%	12,35	12,69	12,54	12,66	12,67	7.444	31.019.190.600
5/8/2019	12,26	12,26	-1,61%	12,16	12,34	12,24	12,25	12,26	505	23.878.803.300
2/8/2019	12,60	12,46	-0,72%	12,32	12,61	12,43	12,46	12,47	7.737	26.563.336.700
1/8/2019	12,56	12,55	+0,64%	12,46	12,84	12,64	12,54	12,55	8.536	35.933.862.500
31/7/2019	12,81	12,47	-2,43%	12,43	12,82	12,57	12,47	12,52	420	33.673.156.100
30/7/2019	12,99	12,78	-1,62%	12,67	12,99	12,79	12,78	12,79	8.505	21.228.371.600
29/7/2019	13,00	12,99	-0,15%	12,88	13,15	12,97	12,97	12,99	145	17.393.717.400
26/7/2019	12,96	13,01	+0,85%	12,88	13,15	13,02	13,01	13,03	6.929	24.266.464.200
25/7/2019	13,32	12,90	-3,01%	12,84	13,39	12,98	12,89	12,90	8.597	29.496.228.000
24/7/2019	13,34	13,30	-0,15%	13,27	13,49	13,36	13,29	13,30	403	21.723.346.200
23/7/2019	13,28	13,32	+0,53%	13,16	13,42	13,30	13,31	13,35	3.125	18.816.619.700
22/7/2019	13,09	13,25	+1,53%	13,06	13,30	13,20	13,22	13,25	2.455	20.710.037.000
19/7/2019	13,18	13,05	-1,21%	13,00	13,18	13,04	13,03	13,05	8.541	16.185.475.800
18/7/2019	12,97	13,21	+2,17%	12,89	13,21	13,04	13,20	13,21	8.080	18.204.407.200
17/7/2019	12,91	12,93	+0,31%	12,87	13,04	12,93	12,92	12,93	6.424	16.166.810.500
16/7/2019	12,95	12,89	-0,46%	12,82	13,00	12,89	12,88	12,89	7.920	18.391.886.600
15/7/2019	13,05	12,95	-0,38%	12,86	13,10	12,93	12,94	12,95	8.117	24.480.813.700
12/7/2019	13,24	13,00	-1,52%	13,00	13,27	13,06	13,00	13,03	3.319	41.046.687.900
11/7/2019	13,25	13,20	-1,05%	13,13	13,28	13,19	13,19	13,20	8.763	19.684.300.100
10/7/2019	13,40	13,34	+0,45%	13,27	13,45	13,35	13,31	13,34	2.043	30.562.337.100
8/7/2019	13,25	13,28	+0,08%	13,17	13,32	13,26	13,25	13,28	2.576	11.767.414.300
5/7/2019	13,15	13,27	+0,91%	13,07	13,28	13,21	13,26	13,27	6.736	12.936.424.400
4/7/2019	13,06	13,15	+1,31%	13,04	13,30	13,18	13,15	13,17	9.855	21.827.946.000
3/7/2019	12,75	12,98	+1,56%	12,73	13,02	12,92	12,97	12,98	8.650	20.269.828.400
2/7/2019	12,93	12,78	-1,08%	12,76	13,00	12,84	12,78	12,80	2.449	18.111.162.200
1/7/2019	13,00	12,92	+0,23%	12,83	13,05	12,94	12,91	12,92	5.343	12.920.124.500
28/6/2019	13,06	12,89	-0,39%	12,88	13,06	12,93	12,88	12,89	8.010	23.261.258.000
27/6/2019	12,85	12,94	-0,31%	12,75	13,07	12,90	12,94	12,95	2.698	35.090.315.400
26/6/2019	12,63	12,98	+3,18%	12,63	13,00	12,90	12,98	12,99	9.940	117.983.197.600
25/6/2019	12,62	12,58	-0,55%	12,48	12,73	12,65	12,58	12,60	9.950	61.975.404.400
24/6/2019	12,62	12,65	+0,40%	12,56	12,72	12,63	12,65	12,66	9.854	29.958.720.500
21/6/2019	12,40	12,60	+1,78%	12,39	12,61	12,57	12,59	12,60	9.180	32.201.414.500
19/6/2019	12,18	12,38	+1,48%	12,07	12,38	12,23	12,37	12,38	4.214	27.186.175.300
18/6/2019	12,08	12,20	+1,92%	12,04	12,20	12,10	12,19	12,20	1.914	33.497.084.100
17/6/2019	11,98	11,97	-0,08%	11,91	12,05	11,99	11,97	11,98	9.216	13.601.525.700
14/6/2019	12,00	11,98	-0,33%	11,83	12,03	11,93	11,97	11,98	7.080	23.658.046.200
13/6/2019	12,18	12,02	-1,31%	11,97	12,22	12,05	12,01	12,02	191	36.329.325.100
12/6/2019	12,23	12,18	-0,49%	12,07	12,32	12,19	12,17	12,18	8.095	24.510.745.900
11/6/2019	12,25	12,24	+0,25%	12,11	12,30	12,20	12,21	12,24	2.201	30.954.863.200
10/6/2019	12,40	12,21	-1,53%	12,03	12,41	12,15	12,21	12,22	8.149	29.416.463.300
7/6/2019	12,33	12,40	+0,90%	12,29	12,48	12,39	12,40	12,41	1.751	15.112.730.100
6/6/2019	12,28	12,29	+1,15%	12,14	12,34	12,25	12,28	12,29	614	14.727.715.700
5/6/2019	12,49	12,15	-2,41%	12,15	12,50	12,26	12,14	12,15	5.932	21.507.867.900
4/6/2019	12,43	12,45	+0,24%	12,37	12,52	12,45	12,44	12,45	377	29.285.679.600
3/6/2019	12,42	12,42	+0,24%	12,33	12,50	12,40	12,41	12,42	592	21.920.043.400
31/5/2019	12,31	12,39	+0,49%	12,24	12,45	12,38	12,38	12,39	9.619	22.072.579.200
30/5/2019	12,14	12,33	+1,40%	12,14	12,40	12,31	12,32	12,33	2.392	21.812.166.200
29/5/2019	11,84	12,16	+2,44%	11,81	12,28	12,16	12,15	12,16	3.072	46.937.737.600
28/5/2019	11,62	11,87	+2,50%	11,60	11,90	11,83	11,87	11,88	9.080	40.766.454.400
27/5/2019	11,64	11,58	+0,26%	11,57	11,75	11,64	11,56	11,59	8.206	13.224.098.800
24/5/2019	11,75	11,55	-1,11%	11,51	11,80	11,60	11,54	11,55	8.210	14.319.473.400
23/5/2019	11,65	11,68	-0,34%	11,57	11,75	11,65	11,66	11,68	7.369	19.134.469.600
22/5/2019	11,80	11,72	-0,59%	11,66	11,87	11,76	11,72	11,75	234	19.267.920.600
21/5/2019	11,49	11,79	+3,06%	11,44	11,79	11,68	11,75	11,79	2.148	28.665.759.900
20/5/2019	11,14	11,44	+3,25%	11,10	11,48	11,34	11,43	11,44	4.873	27.203.170.200
17/5/2019	11,08	11,08	0,00%	11,02	11,32	11,17	11,08	11,09	6.618	27.937.529.300
16/5/2019	11,16	11,08	-1,51%	11,03	11,22	11,13	11,08	11,10	5.623	23.004.272.800
15/5/2019	11,16	11,25	-0,18%	11,04	11,28	11,21	11,24	11,25	7.413	48.115.251.700
14/5/2019	11,32	11,27	+0,18%	11,20	11,38	11,26	11,26	11,27	3.287	23.260.916.800
13/5/2019	11,25	11,25	-1,75%	11,19	11,35	11,28	11,25	11,27	3.772	42.769.773.600
10/5/2019	11,49	11,45	-0,35%	11,31	11,54	11,41	11,45	11,46	4.354	19.993.345.800
9/5/2019	11,49	11,49	-0,43%	11,34	11,53	11,43	11,48	11,49	9.693	15.174.070.200
8/5/2019	11,49	11,54	+0,87%	11,48	11,74	11,61	11,54	11,57	1.986	15.309.780.000
7/5/2019	11,44	11,44	0,00%	11,18	11,44	11,32	11,42	11,44	6.026	30.642.425.800
6/5/2019	11,65	11,44	-2,80%	11,44	11,70	11,55	11,44	11,45	4.230	25.199.414.700
3/5/2019	12,01	11,77	-1,51%	11,77	12,05	11,83	11,77	11,80	2.221	16.575.513.500
2/5/2019	11,86	11,95	+0,34%	11,81	12,00	11,93	11,95	11,97	4.784	14.673.579.100
30/4/2019	11,83	11,91	+0,93%	11,75	11,97	11,86	11,90	11,91	7.816	16.203.636.700
29/4/2019	12,06	11,80	-1,83%	11,80	12,09	11,89	11,80	11,82	9.494	21.204.342.900
26/4/2019	12,01	12,02	-0,17%	11,93	12,10	12,01	12,01	12,02	2.832	18.078.858.100
25/4/2019	11,74	12,04	+1,60%	11,60	12,04	11,87	12,03	12,04	8.264	28.168.364.100
24/4/2019	11,85	11,85	0,00%	11,63	11,92	11,75	11,81	11,85	1.957	27.527.854.900
23/4/2019	11,60	11,85	+2,60%	11,59	11,86	11,79	11,85	11,86	2.387	17.372.850.200
22/4/2019	11,54	11,55	-0,35%	11,38	11,61	11,51	11,55	11,56	2.969	13.890.807.300
18/4/2019	11,51	11,59	+1,05%	11,36	11,70	11,52	11,58	11,59	947	22.031.068.300
17/4/2019	11,65	11,47	-1,38%	11,31	11,73	11,52	11,46	11,48	3.311	35.908.597.700
16/4/2019	11,53	11,63	+0,87%	11,48	11,69	11,60	11,60	11,64	5.863	13.023.934.900
15/4/2019	11,66	11,53	-0,17%	11,40	11,72	11,53	11,52	11,53	2.481	16.871.266.200
12/4/2019	11,55	11,55	-1,03%	11,44	11,87	11,60	11,54	11,55	9.313	21.703.529.100
11/4/2019	11,81	11,67	-1,27%	11,55	11,82	11,64	11,66	11,67	2.865	14.857.840.600
10/4/2019	11,93	11,82	-0,51%	11,81	11,95	11,87	11,81	11,82	6.534	26.089.792.600
9/4/2019	12,00	11,88	-1,49%	11,80	12,00	11,86	11,87	11,88	6.746	19.591.155.200
8/4/2019	12,10	12,06	-0,08%	11,95	12,11	12,01	12,05	12,06	3.385	14.660.388.500
5/4/2019	11,90	12,07	+2,29%	11,80	12,11	12,00	12,06	12,07	1.666	24.546.212.400
4/4/2019	11,81	11,80	+0,43%	11,73	12,03	11,87	11,80	11,81	9.573	31.081.505.600
3/4/2019	12,00	11,75	-1,01%	11,66	12,06	11,89	11,75	11,76	2.720	17.440.662.700
2/4/2019	12,01	11,87	-0,92%	11,83	12,06	11,91	11,86	11,87	8.228	17.967.525.500
1/4/2019	12,10	11,98	0,00%	11,90	12,15	12,02	11,97	11,98	2.326	20.107.692.300
29/3/2019	12,14	11,98	-0,58%	11,89	12,17	12,02	11,97	11,98	4.349	35.732.005.000
28/3/2019	11,43	12,05	+5,42%	11,36	12,06	11,79	12,03	12,05	1.805	32.910.730.200
27/3/2019	11,89	11,43	-4,99%	11,43	11,89	11,62	11,43	11,45	8.208	46.067.950.700
26/3/2019	12,08	12,03	+0,59%	11,91	12,12	12,01	12,01	12,03	9	35.297.668.400
25/3/2019	11,92	11,96	+0,25%	11,80	12,07	11,96	11,96	11,98	8.498	31.967.737.700
22/3/2019	12,10	11,93	-2,85%	11,80	12,11	11,95	11,92	11,93	4.361	35.669.270.900
21/3/2019	12,50	12,28	-1,52%	12,09	12,53	12,24	12,27	12,28	3.942	32.780.762.200
20/3/2019	12,69	12,47	-1,73%	12,46	12,72	12,58	12,47	12,48	9.370	23.628.443.800
19/3/2019	12,88	12,69	-1,55%	12,66	12,89	12,74	12,68	12,69	5.367	24.773.976.800
18/3/2019	12,84	12,89	+0,70%	12,77	12,92	12,85	12,88	12,89	5.879	15.189.353.300
15/3/2019	12,76	12,80	+0,23%	12,75	12,88	12,81	12,79	12,81	4.856	28.245.251.600
14/3/2019	12,95	12,77	-1,62%	12,67	12,98	12,79	12,77	12,78	6.615	23.984.459.500
13/3/2019	12,85	12,98	+0,62%	12,72	13,04	12,89	12,97	12,98	1.036	29.955.744.200
12/3/2019	12,88	12,90	+0,31%	12,75	12,90	12,82	12,88	12,90	4.459	24.043.768.600
11/3/2019	12,60	12,86	+2,80%	12,56	12,89	12,80	12,86	12,87	3.491	21.881.266.600
8/3/2019	12,26	12,51	+1,79%	12,18	12,59	12,42	12,50	12,51	2.631	21.759.114.200
7/3/2019	12,08	12,29	+1,74%	12,01	12,39	12,19	12,29	12,30	2.953	40.105.540.200
6/3/2019	12,38	12,08	-1,47%	12,04	12,38	12,14	12,08	12,12	911	19.943.506.300
1/3/2019	12,40	12,26	-0,89%	12,25	12,49	12,35	12,26	12,27	4.147	35.138.067.800
28/2/2019	12,68	12,37	-2,14%	12,33	12,71	12,41	12,37	12,38	9.636	31.097.245.900
27/2/2019	12,85	12,64	-1,40%	12,60	12,88	12,71	12,63	12,64	4.640	21.392.365.400
26/2/2019	12,84	12,82	+0,08%	12,80	12,90	12,85	12,82	12,85	3.045	23.863.113.900
25/2/2019	12,90	12,81	-0,70%	12,71	12,96	12,80	12,80	12,81	8.848	22.634.714.000
22/2/2019	12,90	12,90	-4,87%	12,75	12,96	12,85	12,89	12,90	8.629	37.352.539.200
21/2/2019	13,30	13,56	+2,73%	13,28	13,56	13,37	13,55	13,56	5.390	132.428.536.600
20/2/2019	13,44	13,20	-0,23%	13,19	13,51	13,39	13,20	13,22	392	149.746.576.200
19/2/2019	13,19	13,23	+2,08%	13,13	13,42	13,25	13,23	13,24	3.941	154.978.427.700
18/2/2019	13,21	12,96	-2,04%	12,95	13,22	13,03	12,96	12,97	9.601	20.721.951.000
15/2/2019	13,29	13,23	-1,27%	13,06	13,34	13,19	13,22	13,23	6.852	42.207.733.100
14/2/2019	13,09	13,40	+2,52%	12,88	13,40	13,09	13,36	13,40	4.075	35.559.162.800
13/2/2019	13,34	13,07	-2,17%	13,00	13,39	13,11	13,06	13,07	895	34.418.649.800
12/2/2019	13,25	13,36	+1,67%	13,17	13,40	13,29	13,30	13,36	572	23.538.411.300
11/2/2019	13,19	13,14	-0,68%	12,93	13,22	13,08	13,13	13,14	1.633	20.409.329.500
8/2/2019	12,79	13,23	+3,20%	12,73	13,23	13,07	13,22	13,23	7.461	52.364.170.100
7/2/2019	12,85	12,82	+0,16%	12,66	13,03	12,81	12,80	12,82	7.602	23.283.718.600
6/2/2019	13,30	12,80	-4,26%	12,80	13,32	13,05	12,80	12,87	2.482	36.102.958.700
5/2/2019	13,49	13,37	-3,12%	13,24	13,55	13,36	13,37	13,38	4.336	37.133.018.900
4/2/2019	13,50	13,80	+1,92%	13,35	13,80	13,62	13,76	13,80	2.115	22.878.053.500
1/2/2019	13,50	13,54	+0,30%	13,33	13,55	13,42	13,53	13,54	823	23.137.413.500
31/1/2019	13,42	13,50	+0,60%	13,41	13,71	13,57	13,50	13,53	8.224	35.819.626.200
30/1/2019	13,34	13,42	+1,13%	13,05	13,42	13,25	13,34	13,42	9.844	32.442.100.200
29/1/2019	13,54	13,27	-1,63%	13,27	13,55	13,37	13,27	13,30	5.404	26.214.412.700
28/1/2019	13,15	13,49	+2,20%	13,08	13,56	13,33	13,45	13,49	1.412	35.661.702.300
24/1/2019	13,00	13,20	+1,62%	13,00	13,35	13,15	13,19	13,20	515	50.950.264.600
23/1/2019	12,85	12,99	+1,33%	12,79	13,11	12,93	12,95	12,99	583	84.084.895.800
22/1/2019	12,86	12,82	-0,47%	12,70	12,95	12,80	12,80	12,82	4.729	31.127.134.200
21/1/2019	12,97	12,88	-0,39%	12,76	12,97	12,83	12,85	12,88	8.170	17.738.129.900
18/1/2019	12,94	12,93	-0,08%	12,92	13,08	12,99	12,93	12,95	7.323	29.420.038.500
17/1/2019	12,90	12,94	+0,15%	12,76	12,96	12,88	12,93	12,94	995	35.357.250.800
16/1/2019	12,91	12,92	+0,08%	12,80	12,93	12,87	12,85	12,92	3.290	33.797.454.500
15/1/2019	12,93	12,91	-0,62%	12,71	12,93	12,84	12,89	12,91	8.052	42.675.637.400
14/1/2019	12,81	12,99	+1,48%	12,77	12,99	12,89	12,98	12,99	2.156	23.538.318.700
11/1/2019	12,95	12,80	-1,23%	12,72	12,96	12,81	12,79	12,80	519	38.495.176.100
10/1/2019	13,00	12,96	-0,69%	12,94	13,20	13,05	12,95	12,98	4.247	60.848.011.600
9/1/2019	12,93	13,05	+1,32%	12,84	13,07	12,97	13,05	13,06	6.873	40.743.159.000
8/1/2019	12,71	12,88	+1,34%	12,55	12,88	12,73	12,87	12,88	521	22.022.538.900
7/1/2019	12,70	12,71	-0,08%	12,62	12,82	12,72	12,70	12,71	7.525	17.099.479.500
4/1/2019	12,66	12,72	-0,31%	12,56	12,83	12,70	12,70	12,72	4.249	41.549.093.500
3/1/2019	12,65	12,76	+0,87%	12,51	12,76	12,62	12,66	12,76	430	47.852.356.800
2/1/2019	12,11	12,65	+4,72%	12,08	12,70	12,50	12,65	12,66	1.962	31.458.677.400
28/12/2018	11,90	12,08	+2,37%	11,83	12,16	12,02	12,08	12,10	4.391	23.730.928.400
27/12/2018	11,60	11,80	+1,72%	11,59	11,83	11,72	11,75	11,80	5.055	16.437.102.300
26/12/2018	11,70	11,60	-1,28%	11,47	11,70	11,57	11,59	11,60	6.123	22.289.661.500
21/12/2018	11,90	11,75	-1,09%	11,70	12,01	11,81	11,75	11,76	2.745	56.243.442.100
20/12/2018	11,94	11,88	-0,08%	11,77	12,02	11,88	11,87	11,88	6.461	20.377.649.700
19/12/2018	12,01	11,89	-0,08%	11,89	12,09	12,00	11,88	11,90	9.646	21.807.767.700
18/12/2018	11,90	11,90	+0,42%	11,83	12,03	11,95	11,89	11,90	4.013	20.671.826.400
17/12/2018	12,17	11,85	-2,71%	11,82	12,17	11,98	11,84	11,85	8.327	19.128.589.800
14/12/2018	12,00	12,18	+0,66%	11,98	12,18	12,10	12,10	12,18	7.750	18.727.097.700
13/12/2018	11,94	12,10	+1,60%	11,85	12,10	12,00	12,10	12,11	9.677	18.963.943.400
12/12/2018	11,85	11,91	+1,02%	11,81	12,01	11,90	11,90	11,92	2.959	29.052.687.000
11/12/2018	11,91	11,79	+0,34%	11,62	11,94	11,80	11,79	11,80	8.228	34.249.545.700
10/12/2018	12,12	11,75	-3,05%	11,75	12,15	11,88	11,75	11,79	6.732	26.001.541.400
7/12/2018	12,34	12,12	-1,94%	12,07	12,46	12,23	12,12	12,13	1.615	31.821.010.600
6/12/2018	11,90	12,36	+2,57%	11,86	12,36	12,08	12,30	12,36	2.906	29.605.541.400
5/12/2018	12,10	12,05	0,00%	11,91	12,13	12,00	12,02	12,05	9.733	24.099.697.700
4/12/2018	12,23	12,05	-1,47%	11,91	12,32	12,08	12,05	12,06	3.093	32.415.752.600
3/12/2018	12,53	12,23	-0,89%	12,16	12,60	12,33	12,22	12,23	4.336	29.666.748.400
30/11/2018	12,43	12,34	-1,20%	12,34	12,63	12,43	12,34	12,40	2.198	50.379.608.800
29/11/2018	12,27	12,49	+0,97%	12,26	12,57	12,47	12,49	12,50	5.518	30.344.766.100
28/11/2018	12,07	12,37	+2,32%	11,96	12,38	12,22	12,33	12,37	8.670	22.209.673.100
27/11/2018	11,66	12,09	+3,87%	11,61	12,09	11,89	12,08	12,09	6.617	25.857.751.100
26/11/2018	11,93	11,64	-1,85%	11,53	12,00	11,76	11,64	11,67	9.421	22.238.034.700
23/11/2018	11,86	11,86	+0,17%	11,73	11,88	11,81	11,81	11,86	7.628	15.101.676.200
22/11/2018	11,87	11,84	-0,08%	11,78	11,92	11,83	11,84	11,85	2.442	8.542.168.900
21/11/2018	11,95	11,85	-1,82%	11,75	12,04	11,90	11,80	11,85	7.768	21.451.060.800
19/11/2018	11,97	12,07	+0,67%	11,87	12,07	11,99	12,06	12,07	5.652	20.874.091.400
16/11/2018	11,55	11,99	+3,81%	11,54	11,99	11,79	11,98	11,99	3.931	37.477.480.000
14/11/2018	11,36	11,55	+1,67%	11,31	11,55	11,43	11,44	11,55	2.582	20.309.266.500
13/11/2018	11,50	11,36	-0,70%	11,24	11,55	11,36	11,33	11,37	833	21.177.795.800
12/11/2018	11,56	11,44	-0,95%	11,38	11,57	11,48	11,44	11,46	305	17.102.835.200
9/11/2018	11,28	11,55	+2,21%	11,21	11,56	11,37	11,52	11,55	5.044	19.188.005.600
8/11/2018	11,62	11,30	-2,59%	11,30	11,69	11,48	11,29	11,30	8.005	24.606.214.300
7/11/2018	11,62	11,60	+0,43%	11,41	11,66	11,55	11,57	11,60	2.840	20.967.361.200
6/11/2018	11,40	11,55	+0,43%	11,37	11,62	11,52	11,54	11,55	3.514	15.609.047.000
5/11/2018	11,41	11,50	+0,88%	11,38	11,63	11,51	11,49	11,50	6.121	22.218.689.400
1/11/2018	11,28	11,40	+1,42%	11,20	11,44	11,35	11,39	11,40	1.821	23.618.633.400
31/10/2018	11,38	11,24	-0,62%	11,06	11,48	11,23	11,20	11,24	3.987	31.530.880.800
30/10/2018	10,79	11,31	+3,86%	10,71	11,37	11,17	11,30	11,31	4.040	53.133.922.000
29/10/2018	11,33	10,89	-1,36%	10,69	11,39	11,11	10,86	10,89	4.275	38.495.574.800
26/10/2018	10,86	11,04	+2,03%	10,78	11,04	10,89	11,02	11,04	818	41.709.742.400
25/10/2018	10,75	10,82	+1,12%	10,70	10,98	10,84	10,82	10,83	8.365	22.498.324.200
24/10/2018	10,99	10,70	-2,37%	10,63	11,02	10,73	10,69	10,70	7.650	16.652.693.300
23/10/2018	10,83	10,96	-0,18%	10,75	11,00	10,88	10,96	10,97	4.277	19.046.890.700
22/10/2018	10,90	10,98	+1,57%	10,90	11,01	10,96	10,97	10,99	8.080	17.065.574.900
19/10/2018	10,91	10,81	-0,18%	10,70	10,98	10,82	10,81	10,82	7.272	26.127.215.800
18/10/2018	11,10	10,83	-3,04%	10,83	11,11	10,92	10,83	10,86	7.443	28.723.517.500
17/10/2018	11,17	11,17	-0,89%	11,04	11,30	11,18	11,15	11,17	7.076	24.727.549.600
16/10/2018	10,92	11,27	+4,16%	10,89	11,27	11,04	11,25	11,27	6.762	29.081.362.900
15/10/2018	10,85	10,82	+0,65%	10,80	10,98	10,88	10,82	10,84	5.183	23.588.286.200
11/10/2018	10,88	10,75	-0,56%	10,65	10,92	10,78	10,74	10,75	8.020	32.335.020.200
10/10/2018	10,90	10,81	-2,44%	10,81	10,99	10,91	10,81	10,84	6.409	36.373.483.700
9/10/2018	11,16	11,08	-0,81%	11,03	11,26	11,11	11,06	11,08	1.557	48.389.615.700
8/10/2018	11,21	11,17	+6,08%	10,95	11,47	11,15	11,17	11,18	3.935	59.845.428.500
5/10/2018	10,80	10,53	-1,22%	10,45	10,85	10,56	10,52	10,53	2.707	35.802.226.800
4/10/2018	10,69	10,66	-0,74%	10,43	10,70	10,58	10,66	10,67	1.991	43.249.238.100
3/10/2018	10,90	10,74	+3,27%	10,68	11,08	10,89	10,74	10,75	1.759	42.192.551.000
2/10/2018	10,20	10,40	+4,10%	10,20	10,45	10,36	10,40	10,41	4.778	28.367.056.200
1/10/2018	10,11	9,99	-1,09%	9,92	10,15	10,01	9,98	10,00	7.078	13.657.295.900
28/9/2018	9,94	10,10	+0,50%	9,87	10,10	9,97	10,09	10,11	3.811	35.034.816.800
27/9/2018	9,80	10,05	+2,97%	9,80	10,09	10,01	10,04	10,06	7.285	42.856.556.000
26/9/2018	9,72	9,76	+0,93%	9,69	9,90	9,79	9,76	9,77	5.928	19.628.314.500
25/9/2018	9,47	9,67	+0,83%	9,44	9,70	9,56	9,66	9,67	9.582	22.405.542.600
24/9/2018	9,83	9,59	-2,84%	9,57	9,90	9,70	9,58	9,59	8.358	13.790.900.100
21/9/2018	9,85	9,87	+1,13%	9,79	10,03	9,89	9,86	9,87	7.636	36.722.778.800
20/9/2018	10,00	9,76	-1,41%	9,74	10,04	9,82	9,75	9,77	9.473	19.646.763.300
19/9/2018	9,83	9,90	-0,10%	9,78	10,06	9,92	9,86	9,90	6.523	29.481.026.200
18/9/2018	9,77	9,91	+1,33%	9,74	9,99	9,86	9,90	9,91	3.408	26.045.976.600
17/9/2018	9,55	9,78	+1,56%	9,53	9,79	9,69	9,78	9,79	8.299	13.635.399.600
14/9/2018	9,41	9,63	+2,34%	9,37	9,64	9,52	9,61	9,63	4.978	12.893.995.600
13/9/2018	9,42	9,41	+0,64%	9,28	9,45	9,37	9,40	9,41	7.248	13.048.768.400
12/9/2018	9,40	9,35	+0,65%	9,33	9,48	9,40	9,35	9,36	2.541	18.392.049.200
11/9/2018	9,52	9,29	-4,13%	9,29	9,52	9,36	9,29	9,30	166	13.560.911.700
10/9/2018	9,75	9,69	-0,10%	9,59	9,82	9,67	9,67	9,69	4.034	13.675.667.400
6/9/2018	9,44	9,70	+3,63%	9,30	9,74	9,48	9,70	9,71	57	18.710.677.700
5/9/2018	9,30	9,36	0,00%	9,23	9,45	9,35	9,36	9,38	9.328	15.336.429.200
4/9/2018	9,50	9,36	-1,16%	9,30	9,54	9,39	9,36	9,37	3.419	11.937.418.000
3/9/2018	9,48	9,47	-1,25%	9,41	9,50	9,47	9,47	9,48	1.023	7.858.454.900
31/8/2018	9,49	9,59	+1,70%	9,39	9,60	9,53	9,58	9,59	3.025	26.143.418.700
30/8/2018	9,76	9,43	-4,46%	9,42	9,79	9,55	9,43	9,44	4.458	21.826.503.000
29/8/2018	9,61	9,87	+2,81%	9,60	9,87	9,80	9,86	9,87	3.017	12.599.715.900
28/8/2018	9,79	9,60	-1,64%	9,53	9,81	9,63	9,59	9,60	2.397	16.797.062.700
27/8/2018	9,53	9,76	+2,85%	9,53	9,77	9,68	9,74	9,76	2.917	14.937.397.900
24/8/2018	9,56	9,49	+0,42%	9,41	9,62	9,50	9,49	9,50	9.641	13.354.666.200
23/8/2018	9,72	9,45	-2,68%	9,34	9,76	9,49	9,42	9,45	5.244	22.745.388.300
22/8/2018	9,43	9,71	+2,21%	9,37	9,74	9,56	9,70	9,71	6.811	14.358.313.900
21/8/2018	9,70	9,50	-2,26%	9,39	9,72	9,51	9,47	9,50	6.650	22.662.385.300
20/8/2018	9,80	9,72	-2,31%	9,68	9,86	9,75	9,72	9,75	6.039	22.283.670.300
17/8/2018	10,02	9,95	-1,29%	9,91	10,08	9,97	9,95	9,96	7.922	19.168.335.600
16/8/2018	10,22	10,08	-0,98%	10,04	10,24	10,11	10,07	10,08	9.891	14.662.903.300
15/8/2018	10,06	10,18	-0,20%	10,01	10,19	10,12	10,18	10,19	644	25.370.247.900
14/8/2018	10,10	10,20	+2,41%	10,01	10,24	10,13	10,19	10,21	5.326	20.044.162.300
13/8/2018	9,90	9,96	-0,50%	9,74	10,09	9,90	9,96	9,98	1.675	62.608.225.800
10/8/2018	10,32	10,01	-3,84%	9,86	10,32	10,03	10,00	10,01	9.604	30.766.212.200
9/8/2018	10,63	10,41	-1,98%	10,41	10,73	10,48	10,41	10,43	2.665	15.954.160.100
8/8/2018	10,90	10,62	-2,12%	10,60	11,00	10,82	10,62	10,63	1.615	21.943.944.700
7/8/2018	10,91	10,85	-0,18%	10,62	10,96	10,83	10,83	10,85	8.305	20.641.098.900
6/8/2018	11,05	10,87	-1,45%	10,84	11,05	10,90	10,87	10,88	6.164	13.364.564.300
3/8/2018	10,78	11,03	+2,99%	10,77	11,04	10,94	11,00	11,03	5.354	18.651.689.700
2/8/2018	10,57	10,71	+0,56%	10,50	10,77	10,67	10,71	10,74	1.289	11.157.314.400
1/8/2018	10,45	10,65	+2,21%	10,41	10,67	10,57	10,64	10,65	9.906	14.466.437.400
31/7/2018	10,66	10,42	-3,96%	10,37	10,68	10,51	10,41	10,42	1.811	25.319.690.100
30/7/2018	10,81	10,85	+1,02%	10,75	10,93	10,82	10,85	10,87	9.184	16.440.021.400
27/7/2018	10,81	10,74	-0,28%	10,68	10,92	10,77	10,74	10,75	338	13.206.793.300
26/7/2018	11,05	10,77	-1,73%	10,74	11,05	10,85	10,77	10,80	4.948	13.851.391.000
25/7/2018	10,68	10,96	+3,20%	10,68	11,05	10,87	10,96	10,98	1.357	13.173.763.400
24/7/2018	10,75	10,62	+0,19%	10,59	10,78	10,66	10,61	10,62	6.694	17.715.128.100
23/7/2018	10,81	10,60	-2,48%	10,54	10,84	10,66	10,60	10,62	2.563	20.979.380.000
20/7/2018	10,86	10,87	+3,23%	10,74	10,94	10,86	10,82	10,87	547	20.355.108.700
19/7/2018	10,30	10,53	+1,45%	10,11	10,53	10,30	10,50	10,53	6.245	19.160.173.000
18/7/2018	10,40	10,38	-0,10%	10,32	10,49	10,39	10,37	10,38	9.453	27.311.807.900
17/7/2018	10,18	10,39	+1,96%	10,04	10,49	10,28	10,39	10,42	9.932	24.437.270.100
16/7/2018	10,11	10,19	+0,59%	10,03	10,24	10,13	10,18	10,19	9.751	18.318.272.100
13/7/2018	9,94	10,13	+2,22%	9,86	10,14	10,03	10,11	10,13	7.918	12.302.687.000
12/7/2018	9,80	9,91	+1,43%	9,80	9,97	9,89	9,91	9,92	7.414	12.166.339.100
11/7/2018	9,67	9,77	+0,31%	9,62	9,81	9,74	9,76	9,77	5.368	15.743.777.900
10/7/2018	9,81	9,74	+0,21%	9,56	9,89	9,69	9,73	9,74	8.374	13.823.205.600
6/7/2018	9,70	9,72	+0,21%	9,62	9,82	9,73	9,72	9,73	6.744	10.312.854.700
5/7/2018	9,76	9,70	+0,21%	9,53	9,78	9,67	9,69	9,70	7.869	15.686.235.700
4/7/2018	9,68	9,68	+0,94%	9,50	9,77	9,64	9,68	9,70	4.776	9.037.159.700
3/7/2018	9,41	9,59	+3,34%	9,35	9,67	9,54	9,57	9,59	7.483	17.845.088.700
2/7/2018	9,16	9,28	+1,09%	9,13	9,29	9,19	9,27	9,28	8.721	18.030.473.000
29/6/2018	9,15	9,18	+1,55%	9,12	9,30	9,19	9,17	9,18	8.234	18.469.599.400
28/6/2018	8,91	9,04	+2,49%	8,88	9,13	9,02	9,04	9,05	381	17.403.941.500
27/6/2018	9,10	8,82	-2,97%	8,78	9,16	8,95	8,82	8,83	5.340	14.727.281.300
26/6/2018	9,01	9,09	+1,68%	8,90	9,10	8,99	9,07	9,09	9.281	16.120.514.300
25/6/2018	9,06	8,94	-0,45%	8,86	9,10	8,94	8,94	8,95	7.759	17.899.571.400
22/6/2018	8,99	8,98	+0,79%	8,86	9,08	8,95	8,98	8,99	7.504	18.061.019.200
21/6/2018	9,11	8,91	-2,94%	8,90	9,24	9,00	8,91	8,94	5.728	19.633.563.300
20/6/2018	9,14	9,18	+2,11%	8,93	9,27	9,14	9,18	9,20	9.061	19.001.625.300
19/6/2018	8,57	8,99	+4,41%	8,51	9,18	9,01	8,99	9,00	8.180	31.713.090.800
18/6/2018	8,85	8,61	-3,37%	8,58	8,85	8,67	8,61	8,63	8.847	19.707.024.800
15/6/2018	8,85	8,91	+1,02%	8,68	8,94	8,81	8,90	8,91	1.206	36.770.241.200
14/6/2018	9,20	8,82	-3,29%	8,81	9,21	8,94	8,82	8,83	8.356	23.169.199.400
13/6/2018	9,20	9,12	-0,76%	8,94	9,26	9,08	9,12	9,13	1.771	31.178.753.700
12/6/2018	9,18	9,19	-0,11%	9,06	9,32	9,19	9,19	9,20	4.710	25.523.388.300
11/6/2018	9,49	9,20	-2,34%	9,09	9,53	9,27	9,20	9,23	4.298	16.511.285.000
8/6/2018	9,45	9,42	+0,21%	9,15	9,57	9,36	9,40	9,42	7.381	34.458.757.200
7/6/2018	9,80	9,40	-6,09%	9,06	9,88	9,37	9,39	9,41	1.800	68.107.781.800
6/6/2018	10,12	10,01	-1,38%	9,84	10,13	9,99	10,00	10,01	4.316	22.155.850.900
5/6/2018	10,60	10,15	-4,96%	10,10	10,65	10,37	10,14	10,15	2.131	29.924.431.100
4/6/2018	10,44	10,68	+3,19%	10,41	10,68	10,53	10,65	10,68	4.343	19.934.669.000
1/6/2018	10,50	10,35	-7,84%	10,02	10,53	10,27	10,34	10,35	9.255	38.398.530.100
30/5/2018	11,21	11,23	+0,27%	11,07	11,31	11,20	11,27	11,28	957	48.757.091.500
29/5/2018	11,37	11,20	-0,71%	11,13	11,50	11,34	11,20	11,21	7.879	25.819.932.600
28/5/2018	11,59	11,28	-4,16%	11,20	11,59	11,36	11,27	11,28	1.275	17.108.373.500
25/5/2018	12,03	11,77	-1,42%	11,68	12,07	11,84	11,76	11,77	4.339	20.256.540.600
24/5/2018	11,60	11,94	+1,62%	11,53	11,95	11,76	11,91	11,94	7.116	24.328.747.200
23/5/2018	11,85	11,75	-2,33%	11,71	11,98	11,83	11,75	11,76	7.473	32.675.926.400
22/5/2018	11,65	12,03	+4,34%	11,57	12,15	11,89	12,02	12,03	5.161	41.020.586.100
21/5/2018	11,83	11,53	-0,60%	11,43	11,87	11,57	11,53	11,55	6.432	22.507.361.500
18/5/2018	11,62	11,60	-1,44%	11,31	11,65	11,54	11,59	11,60	5.589	43.451.110.100
17/5/2018	12,21	11,77	-4,39%	11,72	12,22	11,89	11,77	11,79	1.627	27.699.440.500
16/5/2018	12,17	12,31	+0,98%	12,13	12,38	12,29	12,30	12,31	8.411	13.617.528.100
15/5/2018	12,16	12,19	-1,38%	11,97	12,37	12,16	12,19	12,20	5.193	21.371.099.900
14/5/2018	12,57	12,36	-1,44%	12,21	12,61	12,37	12,36	12,37	1.272	17.174.420.300
11/5/2018	12,68	12,54	-1,57%	12,43	12,78	12,55	12,53	12,54	9.653	12.588.179.000
10/5/2018	12,41	12,74	+3,33%	12,41	12,75	12,62	12,73	12,74	1.289	20.720.086.700
9/5/2018	12,38	12,33	+0,24%	12,20	12,43	12,33	12,33	12,37	9.472	20.207.112.900
8/5/2018	12,32	12,30	+0,24%	12,14	12,38	12,28	12,30	12,34	9.948	23.840.776.600
7/5/2018	12,31	12,27	+0,16%	12,21	12,36	12,27	12,26	12,28	8.552	16.879.321.500
4/5/2018	12,44	12,25	-1,61%	12,25	12,50	12,37	12,25	12,33	2.928	27.303.436.800
3/5/2018	12,85	12,45	-2,73%	12,43	12,94	12,61	12,45	12,46	9.166	45.808.936.500
2/5/2018	13,52	12,80	-5,95%	12,75	13,52	12,98	12,79	12,81	1.286	51.378.162.400
30/4/2018	13,71	13,61	-0,58%	13,53	13,76	13,61	13,55	13,61	8.090	15.387.420.600
27/4/2018	13,70	13,69	+0,15%	13,39	13,74	13,64	13,66	13,69	5.162	15.554.700.500
26/4/2018	13,28	13,67	+3,25%	13,26	13,67	13,51	13,66	13,67	5.374	22.166.056.100
25/4/2018	13,08	13,24	+0,61%	13,02	13,25	13,15	13,18	13,24	3.815	15.355.166.100
24/4/2018	13,25	13,16	-0,23%	13,12	13,33	13,22	13,16	13,20	8.174	13.084.223.100
23/4/2018	13,10	13,19	+0,38%	12,98	13,19	13,11	13,18	13,19	3.867	7.757.034.000
20/4/2018	13,25	13,14	-0,83%	13,03	13,26	13,11	13,13	13,15	5.027	11.385.709.900
19/4/2018	13,49	13,25	-1,56%	13,17	13,49	13,26	13,24	13,25	7.670	13.204.750.000
18/4/2018	13,30	13,46	+1,97%	13,30	13,56	13,46	13,45	13,46	4.089	17.124.095.400
17/4/2018	12,98	13,20	+1,85%	12,92	13,23	13,13	13,19	13,20	938	17.761.830.100
16/4/2018	13,22	12,96	-1,82%	12,89	13,27	13,00	12,95	12,96	6.881	13.590.460.300
13/4/2018	13,45	13,20	-2,15%	13,17	13,47	13,25	13,19	13,20	5.188	10.851.649.900
12/4/2018	13,35	13,49	+1,58%	13,31	13,49	13,40	13,47	13,49	5.059	15.106.641.600
11/4/2018	13,28	13,28	-0,08%	13,26	13,42	13,33	0,00	0,00	1.111	21.868.744.700
10/4/2018	13,33	13,29	+0,45%	13,16	13,39	13,26	13,28	13,29	6.802	15.980.935.200
9/4/2018	13,55	13,23	-2,00%	13,20	13,55	13,33	13,21	13,23	8.076	16.052.116.900
6/4/2018	13,65	13,50	-0,81%	13,35	13,66	13,47	13,50	13,51	7.210	15.360.820.500
5/4/2018	13,87	13,61	-0,29%	13,59	13,96	13,73	13,61	13,63	6.253	16.303.734.100
4/4/2018	13,45	13,65	+0,07%	13,34	13,70	13,50	13,65	13,67	6.445	13.518.418.300
3/4/2018	13,76	13,64	-0,51%	13,53	13,83	13,65	13,58	13,64	6.154	11.660.725.700
2/4/2018	13,80	13,71	-0,58%	13,56	13,92	13,73	13,70	13,71	6.633	14.528.733.500
29/3/2018	13,58	13,79	+1,77%	13,58	13,94	13,80	13,79	13,87	7.995	23.809.587.400
28/3/2018	13,30	13,55	+1,19%	13,27	13,55	13,41	13,53	13,55	5.690	11.451.571.900
27/3/2018	13,56	13,39	-1,03%	13,30	13,62	13,47	13,38	13,39	4.699	12.898.691.500
26/3/2018	13,42	13,53	+1,65%	13,39	13,54	13,49	13,52	13,53	5.126	12.699.594.900
23/3/2018	13,21	13,31	+0,30%	13,20	13,58	13,37	13,31	13,33	8.265	19.159.610.400
22/3/2018	13,33	13,27	-0,38%	13,15	13,43	13,28	13,26	13,27	7.689	12.067.546.500
21/3/2018	13,31	13,32	+0,15%	13,21	13,37	13,30	13,32	13,33	9.336	17.625.819.000
20/3/2018	13,35	13,30	0,00%	13,19	13,38	13,27	13,28	13,30	9.952	13.796.573.300
19/3/2018	13,40	13,30	-1,04%	13,18	13,44	13,29	13,27	13,31	7.497	16.561.929.100
16/3/2018	13,57	13,44	-0,96%	13,44	13,71	13,48	13,44	13,48	4.507	25.957.129.900
15/3/2018	13,50	13,57	-0,44%	13,43	13,65	13,53	13,56	13,57	6.576	25.068.017.900
14/3/2018	13,79	13,63	-1,02%	13,56	13,83	13,63	13,62	13,63	1.408	12.149.086.300
13/3/2018	13,88	13,77	-0,65%	13,68	13,89	13,77	13,73	13,77	998	12.556.106.000
12/3/2018	13,77	13,86	+0,95%	13,70	13,88	13,80	13,80	13,82	6.123	13.960.132.100
9/3/2018	13,64	13,73	+0,88%	13,63	13,84	13,73	13,72	13,73	4.702	18.711.277.100
8/3/2018	13,77	13,61	-0,66%	13,51	13,79	13,61	13,61	13,62	6.931	17.330.466.100
7/3/2018	13,73	13,70	-0,29%	13,52	13,74	13,63	13,68	13,70	5.946	20.311.042.200
6/3/2018	13,91	13,74	-0,43%	13,74	13,99	13,87	13,74	13,78	9.279	18.552.370.300
5/3/2018	13,44	13,80	+2,68%	13,41	13,80	13,61	13,79	13,80	7.147	18.263.067.500
2/3/2018	13,27	13,44	+0,83%	13,09	13,44	13,28	13,42	13,44	2.651	25.386.965.400
1/3/2018	13,17	13,33	+1,60%	13,13	13,37	13,25	13,30	13,33	4.755	23.993.660.000
28/2/2018	13,47	13,12	-2,60%	13,12	13,47	13,26	13,12	13,15	2.201	65.632.292.200
27/2/2018	13,64	13,47	-1,32%	13,37	13,64	13,47	13,45	13,47	314	14.162.150.900
26/2/2018	13,69	13,65	+0,15%	13,53	13,73	13,64	13,61	13,65	4.869	21.990.401.500
23/2/2018	13,73	13,63	-5,22%	13,35	13,74	13,51	13,60	13,63	5.456	31.136.124.500
22/2/2018	14,16	14,38	+1,63%	14,16	14,43	14,34	14,36	14,38	8.940	44.978.882.300
21/2/2018	14,00	14,15	+1,73%	14,00	14,42	14,19	14,14	14,15	8.503	41.759.574.800
20/2/2018	13,67	13,91	+4,04%	13,55	13,98	13,79	13,90	13,91	3.854	53.035.952.900
19/2/2018	13,41	13,37	-0,22%	13,28	13,50	13,37	13,36	13,37	1.905	15.317.589.900
16/2/2018	13,14	13,40	+2,37%	13,07	13,40	13,24	13,39	13,40	5.921	33.324.694.000
15/2/2018	13,19	13,09	0,00%	13,07	13,30	13,19	13,09	13,10	9.729	12.620.168.500
14/2/2018	12,81	13,09	+3,23%	12,81	13,21	13,01	13,09	13,11	5.002	23.552.155.800
9/2/2018	12,69	12,68	-0,16%	12,43	12,87	12,68	12,68	12,70	4.204	25.673.324.900
8/2/2018	12,87	12,70	-0,94%	12,64	13,03	12,86	12,69	12,70	4.528	32.109.598.400
7/2/2018	13,09	12,82	-2,06%	12,76	13,11	12,96	12,81	12,84	5.651	28.993.212.900
6/2/2018	12,52	13,09	+3,89%	12,46	13,15	12,85	13,08	13,09	5.341	33.702.184.000
5/2/2018	12,89	12,60	-3,08%	12,60	13,06	12,84	12,60	12,67	3.274	18.500.693.400
2/2/2018	13,02	13,00	-1,59%	12,88	13,13	12,99	13,00	13,01	2.871	20.505.403.900
1/2/2018	13,25	13,21	-0,30%	13,07	13,39	13,23	13,21	13,22	2.298	26.962.186.500
31/1/2018	13,25	13,25	+0,53%	13,20	13,48	13,29	13,24	13,25	1.225	31.603.460.600
30/1/2018	13,07	13,18	+0,61%	12,85	13,18	13,01	13,17	13,18	9.318	29.280.854.500
29/1/2018	13,38	13,10	-2,60%	13,07	13,43	13,17	13,09	13,10	5.954	19.475.972.100
26/1/2018	13,06	13,45	+4,18%	13,01	13,52	13,29	13,43	13,45	6.208	45.819.080.600
24/1/2018	12,24	12,91	+6,34%	12,24	12,91	12,57	12,85	12,91	7.108	32.190.807.600
23/1/2018	12,25	12,14	-1,14%	12,10	12,34	12,20	12,11	12,14	914	17.937.196.700
22/1/2018	11,96	12,28	+2,50%	11,96	12,28	12,14	12,26	12,28	6.776	22.190.803.600
19/1/2018	11,97	11,98	+0,34%	11,89	12,06	11,96	11,98	11,99	1.702	10.986.589.800
18/1/2018	11,86	11,94	+0,51%	11,85	12,02	11,93	11,91	11,95	9.235	23.683.250.500
17/1/2018	11,65	11,88	+1,54%	11,62	11,94	11,80	11,87	11,90	366	16.102.899.400
16/1/2018	11,53	11,70	+1,30%	11,50	11,74	11,66	11,69	11,70	763	16.941.313.400
15/1/2018	11,42	11,55	+1,23%	11,42	11,55	11,49	11,52	11,55	515	8.345.693.300
12/1/2018	11,32	11,41	+0,26%	11,30	11,41	11,35	11,39	11,41	6.947	22.350.086.400
11/1/2018	11,24	11,38	+1,61%	11,19	11,39	11,31	11,38	11,39	2.584	14.474.478.500
10/1/2018	11,18	11,20	0,00%	11,08	11,24	11,16	11,20	11,22	6.514	12.321.831.400
9/1/2018	11,39	11,20	-1,58%	11,19	11,39	11,24	11,19	11,20	1.367	25.411.372.500
8/1/2018	11,33	11,38	-0,09%	11,28	11,38	11,32	11,35	11,39	3.343	11.354.756.000
5/1/2018	11,37	11,39	+0,18%	11,25	11,39	11,33	11,34	11,39	2.289	11.172.123.500
4/1/2018	11,19	11,37	+1,88%	11,17	11,40	11,30	11,32	11,37	3.314	14.695.079.600
3/1/2018	10,98	11,16	+1,18%	10,94	11,20	11,10	11,15	11,16	8.338	13.629.713.500
2/1/2018	10,87	11,03	+1,94%	10,85	11,03	10,99	11,03	11,04	1.523	14.034.697.000
28/12/2017	10,83	10,82	+0,09%	10,78	10,88	10,82	10,82	10,83	6.810	15.895.561.800
27/12/2017	10,88	10,81	-0,28%	10,78	10,95	10,88	10,80	10,81	2.314	11.872.212.700
26/12/2017	10,87	10,84	-1,09%	10,82	10,95	10,88	10,84	10,88	2.287	7.266.071.600
22/12/2017	10,90	10,96	+0,09%	10,83	10,97	10,91	10,91	10,96	4.887	9.559.755.200
21/12/2017	10,58	10,95	+3,69%	10,55	10,95	10,80	10,92	10,95	602	18.805.000.200
20/12/2017	10,50	10,56	+1,54%	10,46	10,56	10,51	10,55	10,56	7.177	8.146.830.700
19/12/2017	10,50	10,40	-0,95%	10,36	10,51	10,42	10,40	10,47	8.178	14.477.293.000
18/12/2017	10,60	10,50	-0,47%	10,50	10,68	10,59	10,50	10,53	250	16.791.706.800
15/12/2017	10,47	10,55	+0,48%	10,45	10,60	10,53	10,55	10,56	6.073	27.439.615.500
14/12/2017	10,51	10,50	-0,28%	10,35	10,51	10,43	10,48	10,50	944	38.683.972.600
13/12/2017	10,73	10,53	-1,40%	10,44	10,76	10,64	10,51	10,53	8.883	25.099.716.200
12/12/2017	10,53	10,68	+1,04%	10,39	10,68	10,52	10,66	10,69	8.196	16.821.909.900
11/12/2017	10,58	10,57	+0,48%	10,49	10,66	10,57	10,56	10,57	230	10.893.025.700
8/12/2017	10,55	10,52	+0,38%	10,52	10,66	10,59	10,52	10,54	1.002	9.566.673.400
7/12/2017	10,43	10,48	-1,13%	10,26	10,53	10,40	10,48	10,49	591	19.222.401.000
6/12/2017	10,43	10,60	+1,44%	10,28	10,60	10,43	10,56	10,60	9.897	13.254.782.100
5/12/2017	10,50	10,45	-0,48%	10,36	10,73	10,53	10,43	10,45	4.709	11.586.424.900
4/12/2017	10,55	10,50	+0,38%	10,46	10,70	10,57	10,50	10,52	5.760	11.632.487.000
1/12/2017	10,29	10,46	+0,77%	10,25	10,50	10,36	10,46	10,47	5.522	14.285.138.800
30/11/2017	10,46	10,38	-1,05%	10,27	10,50	10,36	10,36	10,38	6.720	30.752.459.900
29/11/2017	10,78	10,49	-2,42%	10,49	10,84	10,59	10,49	10,50	3.543	13.610.294.300
28/11/2017	10,85	10,75	-0,37%	10,73	10,90	10,81	10,75	10,77	8.566	11.080.755.700
27/11/2017	10,60	10,79	+1,60%	10,51	10,79	10,65	10,75	10,79	9.702	8.596.220.400
24/11/2017	10,74	10,62	-0,93%	10,62	10,74	10,68	10,62	10,65	3.643	8.317.139.000
23/11/2017	10,74	10,72	-0,09%	10,60	10,77	10,67	10,72	10,73	2.316	6.446.524.200
22/11/2017	10,78	10,73	-0,28%	10,65	10,83	10,73	10,73	10,76	7.060	16.938.764.200
21/11/2017	10,70	10,76	+1,51%	10,70	10,92	10,82	10,76	10,77	9.003	17.905.027.700
17/11/2017	10,50	10,60	+1,15%	10,42	10,67	10,56	10,60	10,64	9.778	16.984.024.500
16/11/2017	10,31	10,48	+1,55%	10,31	10,58	10,47	10,48	10,54	1.745	11.196.605.100
14/11/2017	10,49	10,32	-1,43%	10,28	10,64	10,46	10,32	10,33	9.442	20.066.628.900
13/11/2017	10,46	10,47	0,00%	10,34	10,52	10,42	10,46	10,47	852	12.704.730.500
10/11/2017	10,48	10,47	0,00%	10,35	10,52	10,43	10,45	10,47	4.795	9.821.343.000
9/11/2017	10,65	10,47	-1,60%	10,41	10,65	10,49	10,47	10,48	4.800	16.490.203.200
8/11/2017	10,35	10,64	+3,30%	10,35	10,73	10,48	10,63	10,65	1.035	20.771.863.100
7/11/2017	10,52	10,30	-2,18%	10,26	10,54	10,38	10,29	10,30	197	22.037.012.800
6/11/2017	10,59	10,53	+0,29%	10,50	10,64	10,56	10,53	10,55	5.526	23.394.806.400
3/11/2017	10,48	10,50	+0,96%	10,35	10,58	10,46	10,50	10,51	4.626	29.020.282.400
1/11/2017	10,64	10,40	-0,76%	10,36	10,65	10,46	10,39	10,40	6.445	24.038.694.300
31/10/2017	10,91	10,48	-3,32%	10,48	10,96	10,58	10,48	10,49	7.921	28.496.820.400
30/10/2017	11,14	10,84	-2,78%	10,74	11,15	10,90	10,82	10,84	7.912	26.631.172.100
27/10/2017	11,19	11,15	-0,27%	11,10	11,29	11,18	11,15	11,16	7.812	14.081.419.100
26/10/2017	11,32	11,18	-1,06%	11,10	11,39	11,25	11,17	11,18	5.814	13.090.421.700
25/10/2017	11,16	11,30	+1,53%	11,03	11,32	11,19	11,28	11,30	874	31.349.981.200
24/10/2017	10,92	11,13	+2,20%	10,83	11,13	11,02	11,12	11,13	5.516	22.061.546.000
23/10/2017	11,15	10,89	-2,33%	10,87	11,16	10,96	10,89	10,90	6.862	13.752.400.500
20/10/2017	11,18	11,15	0,00%	11,09	11,21	11,16	11,13	11,15	1.404	7.011.541.200
19/10/2017	11,20	11,15	-0,62%	11,01	11,20	11,10	11,10	11,16	7.899	11.884.828.200
18/10/2017	11,19	11,22	+0,45%	11,14	11,28	11,21	11,21	11,22	2.208	21.151.086.100
17/10/2017	11,30	11,17	-1,15%	11,16	11,30	11,20	11,16	11,17	4.640	10.617.159.700
16/10/2017	11,38	11,30	-0,44%	11,21	11,40	11,28	11,28	11,30	6.270	10.480.566.600
13/10/2017	11,40	11,35	-0,09%	11,24	11,46	11,34	11,34	11,35	9.738	17.731.839.700
11/10/2017	11,35	11,36	-0,26%	11,27	11,42	11,34	11,36	11,37	7.933	16.855.662.000
10/10/2017	11,27	11,39	+2,06%	11,23	11,41	11,32	11,38	11,39	4.362	13.711.458.300
9/10/2017	11,34	11,16	-1,50%	11,10	11,34	11,15	11,14	11,16	5.727	12.436.047.000
6/10/2017	11,35	11,33	-0,44%	11,22	11,35	11,27	11,29	11,33	7.686	12.373.077.500
5/10/2017	11,35	11,38	+0,62%	11,35	11,57	11,46	11,38	11,39	6.129	20.223.280.400
4/10/2017	11,40	11,31	-0,70%	11,18	11,40	11,28	11,30	11,31	9.467	13.262.871.200
3/10/2017	10,99	11,39	+3,92%	10,97	11,39	11,21	11,34	11,39	1.143	17.524.743.800
2/10/2017	11,01	10,96	-0,63%	10,91	11,02	10,95	10,96	10,97	1.406	15.598.615.500
29/9/2017	10,88	11,03	+1,94%	10,86	11,07	10,97	11,02	11,03	1.894	17.924.639.700
28/9/2017	10,86	10,82	-0,18%	10,78	10,90	10,84	10,82	10,83	4.831	18.091.396.600
27/9/2017	11,05	10,84	-1,45%	10,80	11,10	10,93	10,83	10,84	2.034	39.147.201.400
26/9/2017	11,03	11,00	-0,09%	10,99	11,15	11,05	11,00	11,01	4.530	24.245.160.800
25/9/2017	11,11	11,01	-1,08%	10,94	11,15	11,01	11,00	11,01	8.769	15.975.099.600
22/9/2017	11,15	11,13	-0,18%	11,07	11,19	11,13	11,13	11,14	3.829	18.949.209.400
21/9/2017	11,19	11,15	+0,09%	11,07	11,24	11,13	11,13	11,15	5.396	19.552.375.100
20/9/2017	11,26	11,14	-0,98%	10,96	11,28	11,10	11,13	11,14	4.232	17.657.278.800
19/9/2017	11,32	11,25	-0,35%	11,08	11,33	11,19	11,22	11,25	6.880	16.143.158.400
18/9/2017	11,21	11,29	+0,62%	11,15	11,30	11,24	11,28	11,29	1.180	15.406.484.100
15/9/2017	10,97	11,22	+2,19%	10,93	11,30	11,16	11,21	11,22	8.847	31.149.276.400
14/9/2017	10,92	10,98	+0,37%	10,88	11,04	10,92	10,93	10,98	3.467	24.977.076.100
13/9/2017	10,92	10,94	+0,27%	10,83	11,01	10,93	10,94	10,95	8.126	17.386.369.500
12/9/2017	10,88	10,91	+0,46%	10,83	10,99	10,91	10,91	10,92	7.144	16.619.909.800
11/9/2017	10,80	10,86	+1,31%	10,77	10,99	10,91	10,86	10,87	1.247	28.615.444.000
8/9/2017	10,62	10,72	+0,28%	10,61	10,85	10,71	10,71	10,72	1.505	26.183.378.000
6/9/2017	10,47	10,69	+2,79%	10,46	10,73	10,65	10,68	10,69	4.722	28.251.074.400
5/9/2017	10,46	10,40	+0,58%	10,33	10,53	10,42	10,39	10,40	8.672	19.218.637.300
4/9/2017	10,38	10,34	-0,39%	10,32	10,42	10,35	10,34	10,36	4.066	6.529.173.000
1/9/2017	10,28	10,38	+1,76%	10,24	10,49	10,39	10,38	10,40	5.502	18.018.004.700
31/8/2017	10,39	10,20	-1,64%	10,11	10,41	10,21	10,19	10,20	3.356	22.368.793.000
30/8/2017	10,40	10,37	+0,10%	10,28	10,41	10,33	10,36	10,37	7.379	21.909.561.700
29/8/2017	10,24	10,36	+0,78%	10,18	10,42	10,31	10,35	10,38	3.807	19.081.275.700
28/8/2017	10,30	10,28	-0,19%	10,25	10,38	10,32	10,27	10,28	5.011	20.056.899.600
25/8/2017	10,39	10,30	-0,19%	10,21	10,40	10,28	10,30	10,31	5.927	13.586.101.200
24/8/2017	10,22	10,32	+0,78%	10,21	10,38	10,29	10,32	10,33	4.382	22.498.563.900
23/8/2017	10,08	10,24	+2,09%	10,03	10,24	10,16	10,23	10,24	6.312	13.207.865.900
22/8/2017	9,97	10,03	+1,01%	9,97	10,21	10,11	10,03	10,05	1.518	19.669.779.200
21/8/2017	9,96	9,93	-0,10%	9,85	9,96	9,91	9,91	9,93	4.388	8.469.309.600
18/8/2017	9,82	9,94	+1,33%	9,81	9,96	9,91	9,94	9,95	7.995	16.654.572.200
17/8/2017	9,87	9,81	-0,81%	9,75	9,88	9,80	9,80	9,81	6.389	16.404.240.200
16/8/2017	9,91	9,89	+0,10%	9,77	9,97	9,88	9,89	9,90	7.042	19.264.082.500
15/8/2017	9,92	9,88	-0,30%	9,88	9,97	9,93	9,88	9,89	1.965	12.698.683.700
14/8/2017	9,80	9,91	+1,43%	9,76	9,98	9,91	9,91	9,92	9.216	13.306.812.700
11/8/2017	9,71	9,77	+0,51%	9,64	9,80	9,75	9,77	9,78	6.567	11.670.010.400
10/8/2017	9,76	9,72	-0,72%	9,62	9,79	9,68	9,71	9,72	3.832	11.254.711.100
9/8/2017	9,79	9,79	-0,41%	9,69	9,81	9,73	9,78	9,79	6.731	18.282.437.700
8/8/2017	9,83	9,83	+0,10%	9,77	9,97	9,90	9,82	9,83	2.838	26.994.355.100
7/8/2017	9,65	9,82	+2,19%	9,62	9,85	9,75	9,82	9,83	3.741	16.262.056.400
4/8/2017	9,66	9,61	-0,31%	9,56	9,70	9,60	9,61	9,62	2.722	7.647.716.900
3/8/2017	9,66	9,64	-0,21%	9,62	9,73	9,67	9,64	9,65	1.054	19.232.693.300
2/8/2017	9,54	9,66	+1,15%	9,51	9,73	9,66	9,66	9,68	6.011	29.565.118.000
1/8/2017	9,36	9,55	+3,24%	9,36	9,59	9,51	9,54	9,55	2.057	17.047.090.700
31/7/2017	9,26	9,25	+0,11%	9,20	9,30	9,24	9,25	9,26	7.781	13.461.720.000
28/7/2017	9,24	9,24	0,00%	9,17	9,26	9,22	9,24	9,25	7.426	21.150.129.100
27/7/2017	9,25	9,24	+0,76%	9,17	9,27	9,23	9,23	9,24	7.156	12.681.121.800
26/7/2017	9,28	9,17	-1,19%	9,16	9,33	9,23	9,17	9,18	1.287	16.657.751.900
25/7/2017	9,23	9,28	+0,87%	9,21	9,33	9,26	9,28	9,29	8.036	9.372.819.000
24/7/2017	9,25	9,20	0,00%	9,17	9,25	9,20	9,19	9,20	9.612	9.320.566.600
21/7/2017	9,21	9,20	-0,22%	9,18	9,25	9,21	9,19	9,20	4.232	10.496.944.300
20/7/2017	9,18	9,22	+0,44%	9,16	9,25	9,20	9,21	9,22	406	14.980.677.100
19/7/2017	9,28	9,18	-0,86%	9,13	9,30	9,18	9,18	9,19	7.914	16.038.971.800
18/7/2017	9,16	9,26	+0,87%	9,13	9,26	9,20	9,25	9,26	5.726	14.963.722.100
17/7/2017	9,20	9,18	-0,33%	9,12	9,22	9,15	9,17	9,18	3.691	11.648.133.100
14/7/2017	9,26	9,21	-0,22%	9,14	9,27	9,19	9,20	9,21	2.381	17.239.950.200
13/7/2017	9,22	9,23	+0,33%	9,18	9,28	9,22	9,22	9,23	2.101	15.260.360.400
12/7/2017	9,22	9,20	+0,22%	9,04	9,25	9,15	9,19	9,20	2.289	26.606.040.600
11/7/2017	9,05	9,18	+1,44%	9,00	9,18	9,12	9,16	9,18	5.925	8.967.800.100
10/7/2017	9,00	9,05	+0,89%	8,98	9,07	9,03	9,04	9,05	9.025	7.583.906.200
7/7/2017	9,02	8,97	-0,11%	8,92	9,06	8,97	8,97	8,98	1.497	16.259.707.000
6/7/2017	9,11	8,98	-1,32%	8,94	9,13	9,01	8,97	8,98	6.648	7.755.813.200
5/7/2017	9,03	9,10	+1,00%	9,01	9,15	9,09	9,10	9,12	6.654	16.176.063.200
4/7/2017	9,00	9,01	-0,11%	9,00	9,06	9,02	9,01	9,02	2.670	5.283.552.300
3/7/2017	9,04	9,02	0,00%	8,99	9,06	9,02	9,02	9,03	5.514	8.138.780.900
30/6/2017	9,00	9,02	+1,01%	8,95	9,04	9,01	9,01	9,02	5.101	8.996.314.500
29/6/2017	8,86	8,93	+1,36%	8,78	8,95	8,87	8,91	8,93	8.301	7.960.812.700
28/6/2017	8,77	8,81	+0,92%	8,73	8,88	8,80	8,81	8,82	6.468	9.852.696.300
27/6/2017	8,89	8,73	-1,91%	8,73	8,94	8,79	8,73	8,74	1.944	13.245.831.700
26/6/2017	8,75	8,90	+2,65%	8,71	8,95	8,85	8,89	8,90	2.735	12.411.118.400
23/6/2017	8,78	8,67	-1,03%	8,67	8,80	8,71	8,67	8,68	4.497	10.375.270.000
22/6/2017	8,78	8,76	+0,23%	8,70	8,80	8,75	8,75	8,76	8.861	12.141.926.700
21/6/2017	8,83	8,74	-0,57%	8,71	8,86	8,76	8,73	8,74	3.815	7.104.775.600
20/6/2017	9,00	8,79	-2,55%	8,73	9,00	8,82	8,79	8,80	609	15.281.990.900
19/6/2017	9,00	9,02	+0,11%	8,97	9,09	9,02	9,01	9,02	4.830	8.056.123.300
16/6/2017	8,90	9,01	+0,56%	8,86	9,04	8,97	9,00	9,01	850	17.935.813.300
14/6/2017	8,92	8,96	+1,01%	8,87	9,05	8,98	8,94	8,96	8.978	21.013.143.700
13/6/2017	8,84	8,87	+0,68%	8,81	8,90	8,86	8,87	8,88	7.081	8.043.067.000
12/6/2017	8,83	8,81	0,00%	8,66	8,85	8,75	8,80	8,81	6.352	10.099.999.200
9/6/2017	9,01	8,81	-1,67%	8,80	9,06	8,88	8,81	8,82	8.181	11.626.181.600
8/6/2017	9,00	8,96	-0,78%	8,90	9,06	8,95	8,96	8,97	7.150	10.847.487.900
7/6/2017	8,97	9,03	+1,69%	8,94	9,09	9,04	9,03	9,04	6.823	11.182.258.300
6/6/2017	8,77	8,88	+1,37%	8,77	8,94	8,85	8,88	8,90	8.943	9.541.933.200
5/6/2017	8,75	8,76	-0,45%	8,70	8,88	8,77	8,76	8,77	6.551	6.448.995.700
2/6/2017	8,82	8,80	+0,57%	8,73	8,86	8,79	8,80	8,81	1.531	11.212.741.300
1/6/2017	8,99	8,75	-2,23%	8,73	9,02	8,83	8,75	8,76	4.638	12.414.087.200
31/5/2017	9,03	8,95	-0,89%	8,88	9,07	8,94	8,93	8,95	6.027	16.634.135.800
30/5/2017	8,97	9,03	+0,89%	8,97	9,06	9,01	9,02	9,04	7.622	7.579.986.100
29/5/2017	8,94	8,95	-0,22%	8,87	8,98	8,93	8,95	8,96	4.613	6.979.481.100
26/5/2017	8,87	8,97	+1,93%	8,87	9,04	8,97	8,96	8,97	6.768	22.524.995.100
25/5/2017	9,05	8,80	-2,33%	8,76	9,12	8,86	8,79	8,80	8.007	28.873.882.600
24/5/2017	9,14	9,01	0,00%	9,01	9,23	9,10	9,01	9,03	1.072	23.522.138.100
23/5/2017	8,97	9,01	+1,24%	8,95	9,13	9,03	9,00	9,01	518	16.483.747.100
22/5/2017	9,11	8,90	-2,84%	8,81	9,11	8,91	8,88	8,90	2.156	23.747.934.100
19/5/2017	9,25	9,16	+0,66%	9,10	9,45	9,25	9,15	9,16	67	31.443.532.800
18/5/2017	8,63	9,10	-9,63%	8,53	9,30	9,01	9,10	9,11	8.641	54.915.180.400
17/5/2017	10,25	10,07	-1,95%	9,99	10,28	10,12	10,05	10,07	5.454	17.910.752.500
16/5/2017	10,30	10,27	-0,29%	10,21	10,36	10,27	10,27	10,29	7	27.059.778.700
15/5/2017	10,30	10,30	0,00%	10,24	10,37	10,29	10,29	10,30	9.254	14.321.964.300
12/5/2017	10,32	10,30	+0,29%	10,27	10,41	10,32	10,29	10,30	2.911	12.839.222.800
11/5/2017	10,14	10,27	+1,68%	10,12	10,29	10,21	10,26	10,27	7.949	13.540.829.900
10/5/2017	10,07	10,10	+0,70%	10,02	10,12	10,07	10,10	10,11	7.429	15.127.416.800
9/5/2017	10,04	10,03	+0,30%	9,96	10,06	10,01	10,00	10,03	9.480	8.873.256.600
8/5/2017	10,02	10,00	-0,20%	9,92	10,07	9,99	9,98	10,00	3.263	15.117.125.100
5/5/2017	9,78	10,02	+2,77%	9,76	10,02	9,90	10,02	10,03	2.868	10.260.326.700
4/5/2017	9,99	9,75	-2,30%	9,70	10,03	9,77	9,74	9,75	9.472	16.329.457.500
3/5/2017	10,11	9,98	-0,99%	9,93	10,14	10,00	9,98	9,99	7.914	12.573.052.800
2/5/2017	9,93	10,08	+1,92%	9,90	10,09	10,03	10,07	10,08	8.817	17.316.498.200
28/4/2017	9,72	9,89	+1,54%	9,70	9,89	9,80	9,86	9,89	771	13.394.846.600
27/4/2017	9,70	9,74	+1,25%	9,69	9,82	9,75	9,73	9,74	6.009	9.071.013.800
26/4/2017	9,59	9,62	-0,31%	9,59	9,79	9,69	9,62	9,63	3.015	13.841.703.500
25/4/2017	9,56	9,65	+0,21%	9,52	9,66	9,59	9,63	9,65	3.738	13.247.701.200
24/4/2017	9,55	9,63	+2,45%	9,49	9,63	9,57	9,62	9,63	8.692	15.870.477.100
20/4/2017	9,54	9,40	-0,84%	9,36	9,59	9,45	9,40	9,41	5.317	13.938.526.100
19/4/2017	9,68	9,48	-1,66%	9,48	9,70	9,58	9,47	9,49	3.908	13.115.689.100
18/4/2017	9,52	9,64	+0,84%	9,49	9,72	9,61	9,61	9,64	5.137	16.552.748.100
17/4/2017	9,34	9,56	+2,69%	9,34	9,60	9,52	9,56	9,58	3.838	16.163.571.300
13/4/2017	9,52	9,31	-2,51%	9,30	9,57	9,36	9,30	9,31	7.784	19.006.253.600
12/4/2017	9,57	9,55	-0,52%	9,51	9,67	9,58	9,55	9,56	8.578	20.367.755.600
11/4/2017	9,60	9,60	+0,42%	9,47	9,73	9,61	9,59	9,60	5.559	18.011.753.600
10/4/2017	9,57	9,56	+0,42%	9,46	9,64	9,53	9,56	9,57	1.690	22.933.501.900
7/4/2017	9,49	9,52	+0,53%	9,45	9,64	9,54	9,52	9,53	7.756	9.583.191.100
6/4/2017	9,59	9,47	-1,35%	9,41	9,62	9,49	9,46	9,47	4.440	9.314.817.300
5/4/2017	9,71	9,60	-1,13%	9,54	9,75	9,66	9,59	9,60	9.662	10.306.427.800
4/4/2017	9,58	9,71	+1,36%	9,56	9,72	9,66	9,70	9,71	8.015	11.757.731.300
3/4/2017	9,56	9,58	+0,84%	9,49	9,61	9,56	9,57	9,58	5.149	8.542.603.900
31/3/2017	9,63	9,50	-1,55%	9,50	9,68	9,58	9,50	9,54	695	15.291.575.500
30/3/2017	9,80	9,65	-1,23%	9,61	9,85	9,68	9,63	9,65	9.641	15.823.526.600
29/3/2017	9,69	9,77	+0,93%	9,63	9,79	9,70	9,77	9,78	5.067	15.775.019.300
28/3/2017	9,75	9,68	-0,72%	9,60	9,77	9,66	9,67	9,68	1.048	15.011.140.300
27/3/2017	9,63	9,75	+0,93%	9,50	9,75	9,66	9,74	9,75	4.778	7.203.553.400
24/3/2017	9,57	9,66	+0,94%	9,57	9,74	9,67	9,66	9,67	8.245	7.070.864.500
23/3/2017	9,59	9,57	-0,83%	9,51	9,67	9,56	9,57	9,58	1.315	12.787.333.300
22/3/2017	9,41	9,65	+2,55%	9,36	9,65	9,55	9,61	9,65	21	19.616.136.500
21/3/2017	9,74	9,41	-3,49%	9,32	9,76	9,46	9,41	9,42	58	23.179.583.500
20/3/2017	9,75	9,75	-0,20%	9,64	9,80	9,71	9,74	9,75	1.207	13.644.735.300
17/3/2017	9,98	9,77	-1,91%	9,75	10,04	9,82	9,77	9,78	292	26.891.007.600
16/3/2017	9,98	9,96	0,00%	9,86	10,03	9,93	9,94	9,96	4.006	14.200.005.800
15/3/2017	9,80	9,96	+2,57%	9,67	9,97	9,86	9,95	9,96	7.147	17.223.195.200
14/3/2017	9,79	9,71	-1,12%	9,71	9,92	9,79	9,71	9,74	1.866	11.973.599.500
13/3/2017	9,75	9,82	+1,45%	9,70	9,91	9,79	9,82	9,84	3.514	8.128.154.100
10/3/2017	9,69	9,68	+0,41%	9,66	9,87	9,72	9,68	9,70	524	20.913.945.800
9/3/2017	9,73	9,64	-0,92%	9,58	9,80	9,66	9,64	9,65	1.083	15.553.573.500
8/3/2017	9,97	9,73	-1,92%	9,69	9,98	9,77	9,73	9,74	9.454	10.964.038.800
7/3/2017	10,08	9,92	-1,49%	9,92	10,08	9,96	9,92	9,93	601	8.363.708.300
6/3/2017	9,99	10,07	+0,80%	9,88	10,07	9,99	10,06	10,07	6.492	12.781.156.500
3/3/2017	9,92	9,99	+1,22%	9,86	9,99	9,93	9,98	9,99	8.921	8.535.727.700
2/3/2017	10,00	9,87	-1,20%	9,85	10,03	9,90	9,87	9,88	4.011	15.909.464.300
1/3/2017	10,15	9,99	-0,50%	9,97	10,20	10,05	9,99	10,00	1.775	14.136.671.300
24/2/2017	10,12	10,04	-1,76%	10,01	10,19	10,09	10,04	10,05	7.524	12.056.085.000
23/2/2017	10,37	10,22	-1,26%	10,11	10,52	10,31	10,20	10,22	5.846	18.342.460.600
22/2/2017	10,28	10,35	+0,49%	10,22	10,37	10,30	10,34	10,35	813	19.122.188.400
21/2/2017	10,20	10,30	0,00%	10,13	10,30	10,21	10,30	10,31	4.816	18.942.063.200
20/2/2017	10,20	10,30	+1,38%	10,16	10,36	10,28	10,30	10,32	3.808	9.310.779.000
17/2/2017	9,92	10,16	+1,60%	9,87	10,20	10,06	10,16	10,17	3.240	19.077.888.200
16/2/2017	9,98	10,00	-0,30%	9,97	10,10	10,02	9,99	10,01	5.108	23.161.758.900
15/2/2017	9,73	10,03	+3,83%	9,70	10,05	9,89	10,03	10,04	3.708	23.252.723.400
14/2/2017	9,74	9,66	-0,41%	9,62	9,74	9,69	9,66	9,68	9.607	19.852.298.400
13/2/2017	9,73	9,70	-0,21%	9,60	9,77	9,67	9,69	9,70	9.170	12.656.252.700
10/2/2017	9,66	9,72	+0,93%	9,58	9,76	9,69	9,72	9,73	2.462	18.153.511.700
9/2/2017	9,61	9,63	+0,73%	9,53	9,77	9,63	9,62	9,63	171	13.364.220.600
8/2/2017	9,51	9,56	+0,84%	9,37	9,59	9,52	9,55	9,56	7.457	13.534.655.600
7/2/2017	9,54	9,48	+1,39%	9,45	9,73	9,54	9,48	9,49	1.902	17.194.249.800
6/2/2017	9,50	9,35	-1,48%	9,35	9,58	9,42	9,35	9,36	1.169	12.721.913.800
3/2/2017	9,30	9,49	+1,93%	9,27	9,56	9,47	9,48	9,50	272	15.318.845.400
2/2/2017	9,26	9,31	-0,11%	9,06	9,35	9,28	9,31	9,32	3.671	12.122.178.600
1/2/2017	9,33	9,32	+0,43%	9,26	9,37	9,32	9,30	9,32	7.582	15.951.603.800
31/1/2017	9,21	9,28	+1,20%	9,10	9,35	9,23	9,27	9,28	5.622	19.004.791.500
30/1/2017	9,26	9,17	-1,19%	9,09	9,27	9,17	9,16	9,17	9.031	11.000.099.000
27/1/2017	9,31	9,28	-0,11%	9,26	9,38	9,32	9,27	9,28	8.562	9.439.698.800
26/1/2017	9,35	9,29	+0,43%	9,22	9,38	9,31	9,29	9,30	7.349	16.533.359.400
24/1/2017	9,35	9,25	-1,18%	9,22	9,38	9,27	9,25	9,28	6.537	14.037.417.800
23/1/2017	9,12	9,36	+2,52%	9,10	9,36	9,25	9,34	9,36	6.317	12.560.964.300
20/1/2017	9,05	9,13	+1,11%	9,03	9,17	9,10	9,12	9,13	8.182	10.857.660.400
19/1/2017	9,06	9,03	-0,11%	8,96	9,09	9,01	9,01	9,03	7.310	9.115.577.100
18/1/2017	9,16	9,04	-0,55%	8,99	9,16	9,05	9,03	9,04	9.760	13.004.406.300
17/1/2017	8,91	9,09	+2,02%	8,90	9,17	9,05	9,08	9,09	7.680	13.371.433.300
16/1/2017	8,91	8,91	0,00%	8,85	8,97	8,89	8,90	8,91	5.108	8.549.185.000
13/1/2017	8,93	8,91	-1,00%	8,82	9,08	8,95	8,89	8,91	6.613	9.400.579.700
12/1/2017	8,93	9,00	+2,74%	8,92	9,08	9,00	9,00	9,01	8.207	19.628.915.000
11/1/2017	8,73	8,76	+0,69%	8,64	8,80	8,73	8,76	8,78	6.792	10.886.454.300
10/1/2017	8,79	8,70	-0,68%	8,62	8,85	8,70	8,68	8,70	5.718	8.178.539.100
9/1/2017	8,65	8,76	+1,04%	8,58	8,82	8,75	8,76	8,78	4.887	8.116.976.600
6/1/2017	8,70	8,67	-0,34%	8,60	8,75	8,67	8,65	8,67	6.548	9.580.009.800
5/1/2017	8,64	8,70	+0,93%	8,56	8,79	8,68	8,70	8,71	7.980	13.591.255.500
4/1/2017	8,51	8,62	+0,58%	8,49	8,63	8,58	8,60	8,62	2.043	7.458.178.000
3/1/2017	8,25	8,57	+4,38%	8,25	8,57	8,50	8,55	8,57	1.591	14.497.343.000
2/1/2017	8,20	8,21	-0,85%	8,16	8,25	8,20	8,19	8,21	7.630	3.401.587.200
29/12/2016	8,10	8,28	+2,48%	8,07	8,29	8,21	8,27	8,28	6.712	11.665.440.200
28/12/2016	7,93	8,08	+1,38%	7,93	8,15	8,07	8,08	8,09	6.301	8.448.551.800
27/12/2016	8,03	7,97	-0,38%	7,94	8,04	7,98	7,95	7,97	1.651	4.070.608.000
26/12/2016	7,94	8,00	+1,27%	7,93	8,04	7,99	7,99	8,00	9.082	4.214.190.000
23/12/2016	7,88	7,90	-1,50%	7,86	8,00	7,92	7,90	7,92	419	14.956.457.800
22/12/2016	7,99	8,02	+0,75%	7,91	8,09	7,99	8,02	8,05	9.706	13.220.606.200
21/12/2016	8,00	7,96	0,00%	7,90	8,02	7,95	7,95	7,96	4.110	9.649.504.100
20/12/2016	7,99	7,96	+1,02%	7,88	8,05	7,96	7,95	7,96	7.800	12.839.215.400
19/12/2016	8,05	7,88	-1,75%	7,86	8,09	7,95	7,87	7,88	6.269	15.280.474.700
16/12/2016	8,15	8,02	-0,50%	8,00	8,17	8,05	8,01	8,02	9.291	11.210.430.300
15/12/2016	8,06	8,06	0,00%	7,98	8,20	8,04	8,05	8,06	9.473	14.990.077.900
14/12/2016	8,11	8,06	-0,62%	8,06	8,24	8,16	8,05	8,06	7.006	15.832.111.600
13/12/2016	8,05	8,11	+0,50%	8,05	8,24	8,14	8,11	8,12	4.649	16.963.792.000
12/12/2016	8,30	8,07	-3,93%	8,05	8,34	8,14	8,07	8,08	9.777	13.883.104.600
9/12/2016	8,39	8,40	+0,60%	8,33	8,50	8,43	8,39	8,40	9.967	14.507.807.000
8/12/2016	8,43	8,35	-0,12%	8,29	8,46	8,38	8,35	8,36	9.566	11.692.409.400
7/12/2016	8,40	8,36	+0,24%	8,31	8,44	8,35	8,36	8,37	1.726	14.914.489.900
6/12/2016	8,12	8,34	+2,21%	8,08	8,37	8,28	8,34	8,35	7.840	11.995.866.200
5/12/2016	8,24	8,16	-0,49%	8,12	8,28	8,18	8,16	8,18	1.777	10.714.150.000
2/12/2016	8,13	8,20	+0,37%	8,06	8,35	8,18	8,19	8,20	2.805	17.604.806.800
1/12/2016	8,46	8,17	-5,11%	8,11	8,47	8,26	8,17	8,18	8.222	25.525.410.700
30/11/2016	8,61	8,61	+1,18%	8,58	8,75	8,64	8,61	8,62	9.030	22.657.936.300
29/11/2016	8,65	8,51	-1,96%	8,51	8,70	8,57	8,51	8,53	2.355	12.723.828.100
28/11/2016	8,61	8,68	+0,93%	8,52	8,74	8,65	8,68	8,69	4.985	12.363.176.900
25/11/2016	8,59	8,60	-0,46%	8,49	8,62	8,56	8,58	8,60	8.569	9.914.971.300
24/11/2016	8,75	8,64	-0,80%	8,63	8,78	8,68	8,63	8,64	1.025	6.967.792.700
23/11/2016	8,84	8,71	-1,80%	8,71	8,90	8,76	8,71	8,72	6.121	18.463.859.800
22/11/2016	8,98	8,87	0,00%	8,76	9,06	8,90	8,86	8,87	9.976	22.389.322.700
21/11/2016	8,87	8,87	+1,03%	8,82	8,98	8,90	8,87	8,89	2.989	18.094.630.800
18/11/2016	8,62	8,78	+1,62%	8,62	8,93	8,80	8,78	8,79	7.199	14.507.458.200
17/11/2016	8,90	8,64	-2,37%	8,60	8,95	8,78	8,64	8,65	9.200	25.473.395.000
16/11/2016	8,70	8,85	+3,27%	8,64	8,87	8,77	8,84	8,85	9.937	21.013.016.100
14/11/2016	8,55	8,57	-0,12%	8,44	8,79	8,59	8,57	8,58	1.537	22.667.512.300
11/11/2016	8,62	8,58	-2,72%	8,51	8,91	8,67	8,58	8,59	8.930	37.953.193.600
10/11/2016	9,30	8,82	-5,16%	8,69	9,34	8,95	8,82	8,85	3.079	35.424.073.800
9/11/2016	9,05	9,30	-2,11%	9,04	9,49	9,31	9,30	9,31	2.284	18.371.532.500
8/11/2016	9,45	9,50	+0,53%	9,41	9,63	9,52	9,49	9,50	5.872	21.765.198.900
7/11/2016	9,41	9,45	+2,38%	9,37	9,53	9,44	9,44	9,45	5.839	17.820.812.700
4/11/2016	9,05	9,23	+1,99%	9,01	9,37	9,23	9,22	9,23	4.698	24.470.260.900
3/11/2016	9,18	9,05	-1,95%	9,03	9,33	9,16	9,04	9,05	65	18.847.773.400
1/11/2016	9,47	9,23	-2,22%	9,19	9,49	9,32	9,23	9,25	7.526	24.097.098.100
31/10/2016	9,11	9,44	+4,08%	9,10	9,44	9,36	9,42	9,44	5.077	31.972.477.900
28/10/2016	9,05	9,07	+0,22%	8,94	9,12	9,06	9,07	9,08	6.519	17.182.730.200
27/10/2016	8,88	9,05	+2,14%	8,88	9,11	9,03	9,05	9,06	1.163	21.574.377.500
26/10/2016	8,81	8,86	+0,23%	8,78	8,95	8,86	8,86	8,87	4.792	10.053.051.600
25/10/2016	8,95	8,84	-1,34%	8,75	8,99	8,84	8,84	8,85	7.277	12.628.777.500
24/10/2016	9,05	8,96	-0,55%	8,95	9,11	9,02	8,96	8,97	9.447	14.835.914.500
21/10/2016	9,01	9,01	-0,77%	8,97	9,11	9,03	9,01	9,02	4.088	12.368.384.200
20/10/2016	9,00	9,08	+0,44%	8,94	9,22	9,10	9,07	9,08	3.516	18.168.120.700
19/10/2016	9,11	9,04	-0,66%	9,02	9,16	9,08	9,04	9,07	3.369	19.185.875.800
18/10/2016	9,03	9,10	+1,34%	8,94	9,12	9,03	9,10	9,11	7.355	26.413.032.500
17/10/2016	8,93	8,98	+0,90%	8,89	9,02	8,96	8,97	8,98	6.017	21.632.643.200
14/10/2016	8,82	8,90	+1,60%	8,79	8,96	8,87	8,90	8,91	8.305	22.592.562.400
13/10/2016	8,72	8,76	0,00%	8,67	8,81	8,75	8,75	8,76	5.861	26.906.516.300
11/10/2016	8,85	8,76	-1,02%	8,72	8,85	8,76	8,76	8,77	7.355	16.874.121.300
10/10/2016	8,80	8,85	+1,49%	8,79	8,86	8,82	8,83	8,85	9.591	22.845.055.800
7/10/2016	8,65	8,72	+1,16%	8,62	8,75	8,70	8,72	8,73	7.024	27.694.927.400
6/10/2016	8,50	8,62	+1,65%	8,47	8,64	8,57	8,62	8,63	6.244	29.549.676.400
5/10/2016	8,36	8,48	+1,31%	8,34	8,56	8,49	8,48	8,49	7.593	33.620.175.000
4/10/2016	8,40	8,37	-1,41%	8,22	8,47	8,31	8,36	8,37	5.731	73.879.437.200
3/10/2016	8,35	8,49	+1,80%	8,33	8,53	8,46	8,48	8,49	4.312	11.412.447.700
30/9/2016	8,42	8,34	-0,36%	8,32	8,45	8,39	8,33	8,34	6.578	18.442.079.900
29/9/2016	8,63	8,37	-2,90%	8,37	8,66	8,49	8,36	8,37	6.740	23.741.302.400
28/9/2016	8,52	8,62	+1,06%	8,47	8,64	8,56	8,61	8,62	4.655	15.376.655.600
27/9/2016	8,43	8,53	+1,43%	8,31	8,54	8,44	8,50	8,53	6.056	20.207.026.800
26/9/2016	8,42	8,41	-1,18%	8,37	8,47	8,40	8,39	8,41	5.240	10.020.611.800
23/9/2016	8,57	8,51	-0,82%	8,43	8,58	8,49	8,50	8,51	1.218	11.015.710.700
22/9/2016	8,51	8,58	+1,54%	8,46	8,63	8,55	8,56	8,58	333	15.111.038.700
21/9/2016	8,49	8,45	+0,60%	8,28	8,50	8,37	8,44	8,45	909	14.042.766.900
20/9/2016	8,40	8,40	+0,60%	8,38	8,47	8,41	8,39	8,40	6.340	10.447.600.800
19/9/2016	8,40	8,35	+0,24%	8,33	8,49	8,39	8,35	8,36	3.490	8.930.938.900
16/9/2016	8,43	8,33	-1,19%	8,22	8,43	8,32	8,33	8,34	8.480	21.901.719.700
15/9/2016	8,24	8,43	+2,31%	8,24	8,52	8,40	8,43	8,45	1.613	33.702.416.500
14/9/2016	8,35	8,24	-1,08%	8,21	8,38	8,26	8,23	8,24	8.398	20.859.640.200
13/9/2016	8,32	8,33	-0,48%	8,12	8,38	8,24	8,30	8,33	8.573	24.205.882.100
12/9/2016	8,25	8,37	+0,84%	8,21	8,44	8,34	8,36	8,39	2.209	13.869.600.900
9/9/2016	8,62	8,30	-4,60%	8,26	8,64	8,38	8,29	8,30	8.100	23.536.362.700
8/9/2016	8,75	8,70	-1,36%	8,69	8,78	8,73	8,70	8,71	500	18.320.414.700
6/9/2016	8,80	8,82	+0,80%	8,66	8,82	8,75	8,81	8,82	4.772	13.701.178.300
5/9/2016	8,81	8,75	-0,34%	8,70	8,84	8,76	8,75	8,77	1.957	7.415.120.000
2/9/2016	8,70	8,78	+1,39%	8,70	8,79	8,75	8,78	8,79	4.755	15.239.165.800
1/9/2016	8,57	8,66	+0,70%	8,53	8,75	8,64	8,65	8,66	1.494	23.675.078.500
31/8/2016	8,75	8,60	-1,49%	8,51	8,82	8,59	8,57	8,61	7.461	16.702.193.200
30/8/2016	8,72	8,73	+0,23%	8,63	8,76	8,71	8,72	8,73	9.231	9.319.960.800
29/8/2016	8,55	8,71	+1,52%	8,55	8,77	8,69	8,71	8,72	7.734	13.141.700.000
26/8/2016	8,55	8,58	+0,94%	8,46	8,70	8,58	8,57	8,58	8.718	13.540.999.900
25/8/2016	8,54	8,50	-0,23%	8,47	8,61	8,53	8,50	8,51	465	6.224.345.300
24/8/2016	8,50	8,52	-0,35%	8,43	8,60	8,51	8,52	8,54	2.162	13.664.991.600
23/8/2016	8,63	8,55	+0,12%	8,46	8,65	8,55	8,54	8,55	8.510	17.363.273.900
22/8/2016	8,77	8,54	-2,73%	8,51	8,77	8,58	8,54	8,55	8.708	10.870.656.700
19/8/2016	8,84	8,78	-0,90%	8,72	8,85	8,79	8,78	8,79	1.915	6.629.811.000
18/8/2016	8,78	8,86	+0,45%	8,70	8,87	8,79	8,85	8,86	6.207	13.046.624.800
17/8/2016	8,68	8,82	+1,61%	8,56	8,83	8,69	8,81	8,82	791	20.985.649.400
16/8/2016	8,73	8,68	-1,03%	8,63	8,79	8,70	8,67	8,68	6.627	32.591.338.500
15/8/2016	8,70	8,77	+0,80%	8,67	8,85	8,74	8,77	8,78	6.899	9.514.680.600
12/8/2016	8,68	8,70	+0,12%	8,61	8,77	8,69	8,70	8,71	3.845	13.191.467.700
11/8/2016	8,50	8,69	+2,84%	8,46	8,69	8,59	8,68	8,69	2.307	15.624.173.300
10/8/2016	8,62	8,45	-1,29%	8,36	8,66	8,45	8,44	8,47	1.447	23.961.597.400
9/8/2016	8,62	8,56	-0,12%	8,56	8,73	8,64	8,56	8,58	4.491	13.844.079.400
8/8/2016	8,60	8,57	-0,70%	8,51	8,68	8,57	8,56	8,57	4.198	9.996.207.700
5/8/2016	8,71	8,63	-0,35%	8,57	8,73	8,62	8,62	8,63	2	16.989.668.800
4/8/2016	8,66	8,66	+0,23%	8,63	8,81	8,69	8,65	8,66	7.212	16.283.798.200
3/8/2016	8,26	8,64	+3,97%	8,26	8,64	8,52	8,63	8,64	5.617	25.716.513.900
2/8/2016	8,22	8,31	+0,61%	8,21	8,46	8,31	8,29	8,31	8.903	16.559.530.200
1/8/2016	8,39	8,26	-1,20%	8,19	8,48	8,30	8,25	8,26	9.463	14.965.025.000
29/7/2016	8,17	8,36	+1,58%	8,16	8,41	8,31	8,36	8,37	2.484	12.438.349.200
28/7/2016	8,29	8,23	-1,20%	8,15	8,31	8,22	8,21	8,23	8.897	22.020.331.500
27/7/2016	8,23	8,33	+1,59%	8,22	8,34	8,29	8,32	8,33	5.832	13.570.904.800
26/7/2016	8,31	8,20	-0,97%	8,18	8,38	8,27	8,19	8,20	354	11.531.295.500
25/7/2016	8,34	8,28	-0,48%	8,19	8,40	8,26	8,26	8,28	8.274	16.237.808.300
22/7/2016	8,25	8,32	+0,24%	8,24	8,35	8,31	8,31	8,32	8.019	13.859.640.200
21/7/2016	8,40	8,30	-0,95%	8,18	8,43	8,30	8,29	8,30	5.767	14.255.811.700
20/7/2016	8,45	8,38	-0,36%	8,29	8,52	8,40	8,38	8,40	5.790	20.542.193.300
19/7/2016	8,35	8,41	+0,60%	8,28	8,42	8,36	8,40	8,41	6.048	21.120.541.500
18/7/2016	8,22	8,36	+2,20%	8,16	8,39	8,32	8,36	8,37	2.787	14.909.955.000
15/7/2016	8,23	8,18	-0,49%	8,06	8,23	8,14	8,18	8,19	920	18.204.327.500
14/7/2016	7,92	8,22	+4,45%	7,92	8,23	8,13	8,22	8,23	8.015	30.599.026.700
13/7/2016	7,68	7,87	+2,34%	7,68	7,90	7,81	7,87	7,88	2.214	9.946.386.200
12/7/2016	7,86	7,69	-1,54%	7,68	7,90	7,77	7,69	7,70	1.186	12.028.535.700
11/7/2016	7,84	7,81	+0,13%	7,77	7,88	7,82	7,80	7,81	9.036	9.489.447.100
8/7/2016	7,65	7,80	+2,90%	7,64	7,81	7,76	7,78	7,80	4.012	18.071.922.200
7/7/2016	7,56	7,58	+0,80%	7,49	7,63	7,58	7,58	7,59	8.546	17.230.799.300
6/7/2016	7,50	7,52	-0,53%	7,38	7,57	7,48	7,52	7,54	4.752	8.211.567.700
5/7/2016	7,55	7,56	-1,18%	7,49	7,61	7,53	7,55	7,56	6.999	7.680.998.400
4/7/2016	7,69	7,65	-0,13%	7,56	7,71	7,63	7,61	7,65	1.745	5.129.659.300
1/7/2016	7,63	7,66	+0,92%	7,49	7,69	7,60	7,65	7,66	7.923	15.095.144.100
30/6/2016	7,35	7,59	+3,13%	7,33	7,62	7,53	7,55	7,59	816	24.275.736.100
29/6/2016	7,26	7,36	+2,36%	7,24	7,39	7,34	7,35	7,37	6.994	12.372.133.700
28/6/2016	7,12	7,19	+2,86%	7,08	7,19	7,13	7,18	7,19	4.356	19.986.163.200
27/6/2016	7,23	6,99	-3,05%	6,99	7,25	7,04	6,99	7,00	1.689	14.303.792.300
24/6/2016	7,16	7,21	-2,44%	7,11	7,28	7,19	7,20	7,21	9.327	10.779.883.300
23/6/2016	7,22	7,39	+3,65%	7,18	7,42	7,32	7,38	7,39	7.032	9.522.827.100
22/6/2016	7,22	7,13	-0,83%	7,09	7,30	7,16	7,12	7,13	3.044	7.558.588.500
21/6/2016	7,18	7,19	-0,96%	7,06	7,22	7,15	7,19	7,20	6.671	11.809.548.000
20/6/2016	7,31	7,26	+1,68%	7,24	7,34	7,28	7,26	7,27	6.446	13.791.434.900
17/6/2016	7,32	7,14	-1,38%	7,14	7,35	7,19	7,14	7,15	357	16.227.022.900
16/6/2016	7,00	7,24	+2,26%	6,95	7,31	7,15	7,22	7,24	3.529	19.994.186.100
15/6/2016	7,11	7,08	-0,14%	6,97	7,25	7,09	7,07	7,08	9.405	18.464.901.200
14/6/2016	7,22	7,09	-1,94%	7,01	7,28	7,10	7,09	7,10	2.844	20.766.583.600
13/6/2016	7,15	7,23	+0,98%	7,09	7,24	7,17	7,20	7,23	9.304	9.516.208.400
10/6/2016	7,49	7,16	-5,29%	7,16	7,49	7,28	7,16	7,19	5.359	17.724.374.500
9/6/2016	7,46	7,56	+0,67%	7,41	7,60	7,52	7,56	7,57	7.017	14.037.089.000
8/6/2016	7,41	7,51	+1,76%	7,41	7,57	7,51	7,51	7,52	3.088	17.383.945.600
7/6/2016	7,21	7,38	+1,79%	7,18	7,40	7,29	7,36	7,38	6.983	14.958.920.900
6/6/2016	7,35	7,25	-1,36%	7,18	7,40	7,26	7,24	7,25	6.154	12.646.446.300
3/6/2016	7,37	7,35	+0,68%	7,29	7,44	7,34	7,34	7,35	7.239	9.764.664.100
2/6/2016	7,30	7,30	+0,27%	7,18	7,36	7,29	7,30	7,32	5.700	14.080.120.800
1/6/2016	7,13	7,28	+1,96%	7,03	7,28	7,20	7,27	7,28	2.529	22.612.811.300
31/5/2016	7,26	7,14	-1,65%	7,09	7,31	7,16	7,13	7,14	6.124	25.647.955.600
30/5/2016	7,26	7,26	-0,14%	7,22	7,33	7,27	7,26	7,27	296	2.753.474.600
27/5/2016	7,28	7,27	0,00%	7,24	7,38	7,31	7,26	7,27	9.402	14.777.340.700
25/5/2016	7,38	7,27	-0,14%	7,26	7,42	7,33	7,27	7,29	9.015	15.703.782.700
24/5/2016	7,42	7,28	-0,95%	7,23	7,53	7,32	7,27	7,28	3.456	9.511.275.600
23/5/2016	7,27	7,35	+0,27%	7,15	7,42	7,32	7,31	7,35	6.874	15.259.601.100
20/5/2016	7,50	7,33	-1,21%	7,27	7,54	7,38	7,32	7,33	5.703	8.930.302.900
19/5/2016	7,29	7,42	+0,54%	7,23	7,46	7,36	7,42	7,44	8.544	14.015.219.200
18/5/2016	7,31	7,38	0,00%	7,27	7,61	7,43	7,37	7,38	6.050	20.438.256.700
17/5/2016	7,63	7,38	-3,15%	7,33	7,69	7,41	7,37	7,39	5.493	15.533.866.400
16/5/2016	7,60	7,62	-0,52%	7,58	7,71	7,62	7,62	7,63	6.922	11.199.388.400
13/5/2016	7,83	7,66	-2,30%	7,48	7,84	7,61	7,65	7,66	5.157	21.180.949.100
12/5/2016	7,86	7,84	+1,16%	7,66	7,95	7,84	7,84	7,85	2.059	20.359.002.400
11/5/2016	7,96	7,75	-0,64%	7,65	8,02	7,80	7,74	7,75	1.340	14.320.501.300
10/5/2016	7,58	7,80	+4,70%	7,53	7,85	7,70	7,79	7,80	5.679	12.388.374.700
9/5/2016	7,30	7,45	+1,36%	7,07	7,53	7,36	7,45	7,47	32	18.461.508.100
6/5/2016	7,26	7,35	+0,41%	7,25	7,42	7,32	7,34	7,35	2.214	9.813.197.500
5/5/2016	7,47	7,32	-1,08%	7,23	7,50	7,35	7,32	7,33	4.876	7.203.249.700
4/5/2016	7,31	7,40	+1,65%	7,26	7,42	7,34	7,40	7,41	2.432	18.545.615.900
3/5/2016	7,49	7,28	-5,45%	7,27	7,49	7,33	7,28	7,29	2.174	22.466.654.000
2/5/2016	7,92	7,70	-11,09%	7,66	7,92	7,72	7,69	7,70	7.188	22.210.860.000
29/4/2016	8,72	8,66	-0,35%	8,51	8,79	8,62	8,62	8,66	5.632	18.279.191.400
28/4/2016	8,70	8,69	-0,23%	8,58	8,91	8,74	8,65	8,69	9.166	21.086.571.000
27/4/2016	8,50	8,71	+2,47%	8,49	8,77	8,70	8,70	8,71	6.781	17.713.380.100
26/4/2016	8,25	8,50	+3,66%	8,19	8,50	8,39	8,49	8,50	1.989	6.880.255.100
25/4/2016	8,28	8,20	-1,09%	8,16	8,34	8,21	8,20	8,21	366	10.012.354.600
22/4/2016	8,26	8,29	-0,96%	8,13	8,33	8,26	8,27	8,29	1.915	11.985.870.800
20/4/2016	8,49	8,37	-1,99%	8,28	8,49	8,36	8,36	8,37	8.878	17.565.855.600
19/4/2016	8,60	8,54	-0,12%	8,52	8,72	8,60	8,54	8,55	6.968	12.572.717.300
18/4/2016	8,55	8,55	-0,81%	8,30	8,67	8,57	8,53	8,55	4.329	13.746.109.100
15/4/2016	8,54	8,62	+1,65%	8,54	8,67	8,59	8,61	8,62	580	16.761.236.000
14/4/2016	8,73	8,48	-2,08%	8,45	8,78	8,56	8,48	8,49	9.576	24.861.869.100
13/4/2016	8,73	8,66	+0,46%	8,65	8,87	8,76	8,65	8,66	292	28.646.745.200
12/4/2016	8,29	8,62	+4,61%	8,29	8,64	8,49	8,58	8,62	8.807	23.595.073.000
11/4/2016	8,30	8,24	+0,24%	8,22	8,39	8,31	8,24	8,25	2.089	13.133.633.900
8/4/2016	7,94	8,22	+5,93%	7,92	8,27	8,17	8,22	8,23	7.180	19.486.647.400
7/4/2016	7,77	7,76	+1,44%	7,69	7,88	7,77	7,75	7,76	7.508	15.802.107.000
6/4/2016	7,80	7,65	-2,67%	7,59	7,90	7,69	7,65	7,66	8.027	30.909.045.800
5/4/2016	7,87	7,86	-0,51%	7,74	8,08	7,92	7,85	7,87	398	16.619.708.700
4/4/2016	8,08	7,90	-3,30%	7,83	8,11	7,93	7,90	7,92	1.853	22.252.145.800
1/4/2016	8,07	8,17	0,00%	7,99	8,25	8,16	8,17	8,18	8.567	27.854.592.500
31/3/2016	8,40	8,17	-3,54%	8,07	8,40	8,19	8,16	8,17	3.013	20.044.058.500
30/3/2016	8,62	8,47	-0,82%	8,37	8,70	8,55	8,45	8,47	4.900	21.661.061.800
29/3/2016	8,46	8,54	+1,07%	8,28	8,65	8,50	8,52	8,54	4.113	23.532.294.200
28/3/2016	8,37	8,45	+3,94%	8,27	8,45	8,38	8,44	8,45	8.893	13.912.325.900
24/3/2016	7,98	8,13	0,00%	7,96	8,14	8,04	8,11	8,14	1.984	13.147.661.200
23/3/2016	8,28	8,13	-2,98%	8,07	8,33	8,14	8,12	8,13	5.816	14.726.259.900
22/3/2016	8,70	8,38	-3,57%	8,38	8,70	8,46	8,37	8,38	8.260	17.279.361.500
21/3/2016	8,62	8,69	+1,28%	8,52	8,72	8,61	8,65	8,69	6.990	16.797.566.100
18/3/2016	8,60	8,58	-0,12%	8,40	8,70	8,52	8,54	8,58	2.515	23.538.668.300
17/3/2016	8,37	8,59	+10,27%	8,19	8,70	8,49	8,59	8,60	1.598	47.009.452.800
16/3/2016	7,94	7,79	-2,50%	7,63	7,94	7,76	7,78	7,79	7.351	28.668.281.200
15/3/2016	8,10	7,99	-5,78%	7,91	8,35	8,03	7,98	7,99	6.034	27.663.434.300
14/3/2016	8,60	8,48	-0,70%	8,47	8,74	8,60	8,48	8,50	3.990	33.256.505.100
11/3/2016	8,42	8,54	+1,79%	8,33	8,60	8,50	8,52	8,54	5.080	31.790.776.800
10/3/2016	8,25	8,39	+3,71%	8,04	8,55	8,26	8,39	8,42	3.782	35.650.459.300
9/3/2016	8,36	8,09	-2,41%	8,09	8,44	8,22	8,09	8,10	6.362	35.304.733.100
8/3/2016	7,99	8,29	+3,50%	7,90	8,37	8,24	8,25	8,29	4.297	29.284.351.200
7/3/2016	8,17	8,01	-1,23%	7,82	8,19	7,95	8,01	8,02	6.789	18.578.368.500
4/3/2016	8,25	8,11	+3,97%	7,91	8,47	8,11	8,11	8,12	7.823	55.364.811.700
3/3/2016	7,25	7,80	+8,18%	7,22	7,82	7,53	7,78	7,80	571	45.277.586.300
2/3/2016	7,10	7,21	+1,55%	7,05	7,23	7,14	7,20	7,21	8.462	17.953.435.900
1/3/2016	6,90	7,10	+4,11%	6,86	7,13	6,99	7,09	7,10	1.736	17.144.832.900
29/2/2016	6,75	6,82	+2,56%	6,69	6,85	6,78	6,79	6,82	8.759	16.297.331.400
26/2/2016	6,78	6,65	-0,89%	6,63	6,80	6,69	6,64	6,66	5.233	9.575.578.300
25/2/2016	6,63	6,71	+0,75%	6,58	6,74	6,65	6,68	6,71	4.488	12.935.270.500
24/2/2016	6,61	6,66	-0,75%	6,53	6,67	6,60	6,65	6,66	1.774	6.939.994.100
23/2/2016	6,67	6,71	-0,15%	6,63	6,80	6,71	6,71	6,72	2.370	8.961.869.200
22/2/2016	6,71	6,72	+3,38%	6,62	6,82	6,72	6,71	6,72	6.600	17.769.743.300
19/2/2016	6,48	6,50	-2,55%	6,41	6,56	6,45	6,50	6,52	797	15.728.444.300
18/2/2016	6,74	6,67	-1,77%	6,62	6,75	6,66	6,65	6,67	8.693	8.612.778.100
17/2/2016	6,79	6,79	+0,44%	6,74	6,99	6,86	6,79	6,80	4.445	23.993.395.200
16/2/2016	6,67	6,76	+1,50%	6,65	6,87	6,77	6,75	6,76	5.753	17.012.627.600
15/2/2016	6,78	6,66	+0,15%	6,66	6,78	6,71	6,66	6,70	1.697	4.873.806.700
12/2/2016	6,70	6,65	+0,15%	6,58	6,72	6,64	6,64	6,65	5.343	7.592.585.500
11/2/2016	6,72	6,64	-2,21%	6,55	6,72	6,61	6,63	6,64	3.654	9.456.873.800
10/2/2016	6,68	6,79	+0,15%	6,66	6,82	6,76	6,79	6,80	1.102	4.469.369.200
5/2/2016	6,77	6,78	-0,15%	6,75	6,89	6,80	6,77	6,78	5.987	12.398.133.200
4/2/2016	6,75	6,79	+1,65%	6,58	6,95	6,75	6,77	6,79	4.985	22.944.140.500
3/2/2016	6,46	6,68	+5,20%	6,43	6,69	6,57	6,65	6,68	6.480	11.984.666.300
2/2/2016	6,55	6,35	-8,24%	6,35	6,64	6,48	6,35	6,37	8.089	20.112.506.400
1/2/2016	6,87	6,92	+0,58%	6,76	6,92	6,83	6,89	6,92	7.006	12.336.660.600
29/1/2016	6,67	6,88	+3,46%	6,67	6,90	6,82	6,83	6,88	7.826	19.453.227.500
28/1/2016	6,54	6,65	+2,15%	6,48	6,65	6,58	6,60	6,65	1.981	16.908.993.100
27/1/2016	6,44	6,51	+0,15%	6,40	6,64	6,52	6,51	6,52	3.207	14.905.006.000
26/1/2016	6,34	6,50	+1,56%	6,25	6,50	6,36	6,50	6,51	1.923	14.320.686.300
22/1/2016	6,37	6,40	+1,59%	6,34	6,44	6,39	6,34	6,40	6.711	10.014.046.700
21/1/2016	6,28	6,30	+0,32%	6,26	6,36	6,30	6,30	6,32	227	8.713.073.200
20/1/2016	6,28	6,28	-1,10%	6,25	6,35	6,28	6,28	6,33	1.374	13.224.287.400
19/1/2016	6,53	6,35	-1,09%	6,35	6,56	6,42	6,35	6,39	6.207	7.189.654.600
18/1/2016	6,45	6,42	-0,47%	6,38	6,50	6,43	6,42	6,44	7.257	11.256.586.100
15/1/2016	6,48	6,45	-1,68%	6,38	6,50	6,44	6,44	6,45	6.817	13.358.204.900
14/1/2016	6,56	6,56	+0,46%	6,40	6,61	6,49	6,56	6,57	7.523	16.313.135.400
13/1/2016	6,62	6,53	+0,31%	6,47	6,65	6,55	6,51	6,53	7.220	9.473.970.800
12/1/2016	6,68	6,51	-1,21%	6,51	6,75	6,60	6,51	6,53	9.470	12.770.792.800
11/1/2016	6,70	6,59	-1,20%	6,54	6,72	6,60	6,59	6,60	676	12.338.218.200
8/1/2016	6,74	6,67	0,00%	6,63	6,79	6,68	6,66	6,67	1.381	7.811.532.500
7/1/2016	6,64	6,67	-1,48%	6,59	6,74	6,67	6,67	6,68	203	12.368.833.800
6/1/2016	6,61	6,77	+0,89%	6,58	6,90	6,77	6,77	6,78	2.967	18.295.585.200
5/1/2016	6,69	6,71	+1,67%	6,62	6,74	6,68	6,71	6,72	6.785	8.318.090.800
4/1/2016	6,81	6,60	-4,07%	6,60	6,83	6,69	6,60	6,62	731	15.202.486.200
30/12/2015	6,98	6,88	-1,43%	6,82	7,01	6,88	6,88	6,89	9.535	10.944.083.700
29/12/2015	7,05	6,98	0,00%	6,95	7,06	7,00	6,97	6,98	1.960	6.977.845.700
28/12/2015	7,00	6,98	-0,29%	6,96	7,09	7,02	6,98	7,00	9.312	7.434.027.900
23/12/2015	7,12	7,00	-0,71%	7,00	7,15	7,03	7,00	7,01	7.953	7.529.419.200
22/12/2015	7,09	7,05	+0,43%	7,01	7,12	7,05	7,03	7,05	4.366	9.338.011.000
21/12/2015	7,19	7,02	-1,82%	7,01	7,19	7,07	7,02	7,03	5.980	17.547.752.900
18/12/2015	7,34	7,15	-4,79%	7,15	7,39	7,21	7,15	7,16	2.258	20.074.780.000
17/12/2015	7,54	7,51	+2,46%	7,44	7,58	7,52	7,50	7,51	9.666	13.760.092.900
16/12/2015	7,35	7,33	-0,68%	7,19	7,43	7,28	7,33	7,35	4.108	19.059.344.800
15/12/2015	7,40	7,38	+0,54%	7,36	7,53	7,43	7,38	7,39	9.325	9.315.454.900
14/12/2015	7,54	7,34	-3,04%	7,32	7,54	7,40	7,34	7,36	5.058	9.810.373.500
11/12/2015	7,51	7,57	-0,66%	7,51	7,66	7,57	7,57	7,60	5.081	12.405.136.100
10/12/2015	7,66	7,62	-1,80%	7,54	7,72	7,61	7,60	7,62	1.812	12.976.560.400
9/12/2015	7,50	7,76	+5,01%	7,46	7,78	7,67	7,76	7,77	6.490	25.399.817.900
8/12/2015	7,45	7,39	-0,67%	7,30	7,48	7,37	7,37	7,39	5.906	14.358.692.000
7/12/2015	7,57	7,44	-1,06%	7,43	7,63	7,51	7,44	7,45	9.580	14.775.198.100
4/12/2015	7,57	7,52	-1,05%	7,41	7,60	7,49	7,52	7,53	8.644	14.633.262.500
3/12/2015	7,55	7,60	+4,11%	7,53	7,93	7,70	7,60	7,62	1.044	29.281.399.000
2/12/2015	7,40	7,30	-1,75%	7,25	7,47	7,35	7,30	7,31	5.148	23.118.073.100
1/12/2015	7,32	7,43	+2,48%	7,26	7,43	7,35	7,42	7,43	6.786	19.806.214.100
30/11/2015	7,30	7,25	-1,36%	7,25	7,47	7,31	7,25	7,27	7.155	27.573.496.800
27/11/2015	7,49	7,35	-2,39%	7,31	7,53	7,41	7,34	7,35	9.570	19.290.438.500
26/11/2015	7,41	7,53	+1,89%	7,39	7,60	7,51	7,53	7,54	5.206	12.234.135.900
25/11/2015	7,65	7,39	-4,77%	7,33	7,66	7,44	7,38	7,39	2.692	25.758.625.900
24/11/2015	7,68	7,76	+0,39%	7,51	7,76	7,61	7,74	7,76	9.698	21.952.320.300
23/11/2015	7,83	7,73	-0,26%	7,69	7,89	7,75	7,72	7,73	5.899	15.892.886.800
19/11/2015	7,74	7,75	+1,57%	7,60	7,80	7,69	7,75	7,76	4.472	29.581.290.600
18/11/2015	7,58	7,63	+0,93%	7,55	7,74	7,64	7,62	7,63	4.906	15.655.406.600
17/11/2015	7,54	7,56	+1,48%	7,53	7,70	7,60	7,55	7,56	1.641	19.008.703.800
16/11/2015	7,44	7,45	+0,68%	7,40	7,52	7,45	7,45	7,47	1.155	14.289.679.500
13/11/2015	7,46	7,40	-1,99%	7,35	7,56	7,44	7,39	7,40	5.257	12.430.127.200
12/11/2015	7,53	7,55	+0,53%	7,44	7,62	7,53	7,55	7,60	6.274	10.253.206.900
11/11/2015	7,44	7,51	+2,18%	7,41	7,60	7,52	7,51	7,53	7.361	16.482.350.400
10/11/2015	7,30	7,35	0,00%	7,21	7,35	7,28	7,34	7,35	1.036	10.837.093.500
9/11/2015	7,49	7,35	-2,00%	7,25	7,49	7,36	7,34	7,35	2.816	9.282.534.500
6/11/2015	7,64	7,50	-2,34%	7,41	7,65	7,51	7,49	7,50	5.205	8.509.318.300
5/11/2015	7,55	7,68	+1,59%	7,51	7,68	7,59	7,66	7,68	5.419	9.657.242.400
4/11/2015	7,64	7,56	+0,67%	7,48	7,69	7,56	7,55	7,56	5.291	16.403.908.000
3/11/2015	7,31	7,51	+4,31%	7,26	7,57	7,41	7,51	7,52	7.969	21.436.153.200
30/10/2015	7,17	7,20	+0,84%	7,13	7,24	7,18	7,20	7,21	1.463	12.665.793.100
29/10/2015	7,20	7,14	-1,52%	7,13	7,34	7,22	7,14	7,15	7.405	13.743.203.200
28/10/2015	7,32	7,25	-0,68%	7,22	7,43	7,34	7,24	7,25	226	32.896.444.900
27/10/2015	7,35	7,30	-0,82%	7,28	7,37	7,31	7,30	7,31	8.533	10.872.391.700
26/10/2015	7,50	7,36	-1,47%	7,30	7,55	7,37	7,35	7,36	2.944	10.389.700.400
23/10/2015	7,67	7,47	-0,66%	7,42	7,74	7,56	7,46	7,47	7.246	15.292.210.500
22/10/2015	7,45	7,52	+1,48%	7,38	7,53	7,45	7,48	7,52	7.268	12.043.637.200
21/10/2015	7,43	7,41	-0,13%	7,35	7,47	7,41	7,41	7,42	4.177	12.234.225.600
20/10/2015	7,53	7,42	-1,33%	7,33	7,64	7,42	7,41	7,42	8.160	16.683.790.800
19/10/2015	7,38	7,52	+1,90%	7,36	7,57	7,49	7,51	7,52	4.215	13.293.178.800
16/10/2015	7,51	7,38	-1,73%	7,33	7,51	7,39	7,38	7,39	9.022	21.410.109.400
15/10/2015	7,57	7,51	-0,40%	7,43	7,64	7,49	7,48	7,51	9.896	16.488.148.100
14/10/2015	7,69	7,54	-2,33%	7,54	7,76	7,63	7,54	7,56	8.084	30.607.690.100
13/10/2015	7,88	7,72	-3,86%	7,57	7,88	7,67	7,70	7,72	2.753	22.141.404.400
9/10/2015	8,07	8,03	+0,75%	7,91	8,10	7,97	8,00	8,03	9.998	19.904.601.000
8/10/2015	7,92	7,97	+0,25%	7,82	8,00	7,92	7,91	7,97	3.558	19.152.926.000
7/10/2015	7,83	7,95	+3,25%	7,75	8,04	7,88	7,94	7,95	3.271	29.764.624.500
6/10/2015	7,55	7,70	+1,45%	7,53	7,70	7,64	7,68	7,70	4.195	15.143.642.000
5/10/2015	7,53	7,59	+2,29%	7,49	7,69	7,57	7,57	7,59	4.959	18.822.721.100
2/10/2015	7,21	7,42	+2,77%	7,13	7,48	7,36	7,42	7,45	7.181	17.001.189.900
1/10/2015	7,16	7,22	+1,12%	7,12	7,29	7,20	7,22	7,25	6.976	11.719.815.500
30/9/2015	7,20	7,14	+1,71%	7,02	7,24	7,13	7,14	7,15	5.357	17.986.365.000
29/9/2015	7,03	7,02	0,00%	6,98	7,12	7,04	7,02	7,03	9.729	11.846.401.600
28/9/2015	6,97	7,02	+0,29%	6,88	7,08	6,97	7,02	7,03	5.016	15.602.950.700
25/9/2015	7,29	7,00	-2,10%	6,98	7,34	7,07	6,99	7,00	4.887	21.531.443.200
24/9/2015	7,14	7,15	-0,69%	6,92	7,25	7,10	7,15	7,16	4.198	25.278.159.600
23/9/2015	7,39	7,20	-3,36%	7,20	7,53	7,29	7,19	7,20	9.106	18.683.544.200
22/9/2015	7,29	7,45	+1,22%	7,20	7,62	7,30	7,45	7,46	9.870	15.674.585.000
21/9/2015	7,52	7,36	-2,52%	7,29	7,60	7,41	7,34	7,36	745	14.141.824.900
18/9/2015	7,81	7,55	-4,31%	7,48	7,91	7,66	7,53	7,55	2.854	16.573.902.900
17/9/2015	7,82	7,89	+0,25%	7,78	8,12	7,92	7,89	7,90	2.523	23.193.841.200
16/9/2015	7,78	7,87	+2,08%	7,73	7,92	7,84	7,85	7,88	7.138	31.148.788.700
15/9/2015	7,70	7,71	-0,64%	7,58	7,84	7,72	7,70	7,71	4.035	38.000.840.700
14/9/2015	7,46	7,76	+4,86%	7,40	7,79	7,63	7,74	7,76	1.169	25.699.158.900
11/9/2015	7,20	7,40	+2,78%	7,17	7,43	7,32	7,40	7,41	4.680	30.278.297.900
10/9/2015	7,15	7,20	-2,96%	7,12	7,33	7,22	7,19	7,20	1.594	23.403.164.100
9/9/2015	7,45	7,42	+1,09%	7,40	7,63	7,49	7,41	7,42	9.078	15.956.869.400
8/9/2015	7,50	7,34	+0,55%	7,34	7,50	7,40	7,34	7,37	7.650	8.534.373.500
4/9/2015	7,37	7,30	-2,41%	7,30	7,43	7,33	7,29	7,30	8.233	13.262.194.100
3/9/2015	7,33	7,48	+3,03%	7,20	7,55	7,35	7,48	7,50	7.391	16.240.307.700
2/9/2015	7,27	7,26	+0,69%	7,17	7,32	7,26	7,26	7,27	2.838	11.200.457.300
1/9/2015	7,06	7,21	-0,96%	7,06	7,29	7,19	7,20	7,21	5.975	18.019.720.000
31/8/2015	7,39	7,28	-3,19%	7,20	7,45	7,26	7,28	7,29	6.699	23.511.958.100
28/8/2015	7,63	7,52	-3,22%	7,46	7,80	7,61	7,51	7,53	3.422	16.850.508.200
27/8/2015	7,64	7,77	+3,05%	7,59	7,92	7,73	7,75	7,77	6.172	28.861.628.000
26/8/2015	7,20	7,54	+5,90%	7,14	7,54	7,32	7,50	7,54	6.144	24.997.493.600
25/8/2015	7,39	7,12	+0,14%	7,11	7,41	7,26	7,12	7,14	6.203	18.842.993.500
24/8/2015	6,93	7,11	-2,07%	6,80	7,26	7,06	7,10	7,11	9.684	19.804.919.400
21/8/2015	7,22	7,26	-0,82%	7,19	7,41	7,28	7,26	7,28	6.519	16.474.372.500
20/8/2015	7,25	7,32	-0,27%	7,18	7,39	7,27	7,31	7,33	3.443	12.994.943.800
19/8/2015	7,42	7,34	-1,48%	7,18	7,47	7,30	7,32	7,34	9.498	15.964.911.400
18/8/2015	7,51	7,45	-0,80%	7,36	7,67	7,54	7,44	7,45	4.409	25.063.230.000
17/8/2015	7,50	7,51	-0,66%	7,50	7,69	7,58	7,51	7,52	7.716	7.562.653.500
14/8/2015	7,58	7,56	-0,26%	7,47	7,63	7,55	7,55	7,56	6.093	9.939.395.700
13/8/2015	7,70	7,58	-1,81%	7,49	7,75	7,57	7,57	7,58	1.827	24.031.211.000
12/8/2015	7,68	7,72	-0,39%	7,62	7,80	7,70	7,71	7,72	598	36.618.331.700
11/8/2015	7,85	7,75	-1,27%	7,66	7,90	7,73	7,75	7,76	3.984	20.974.401.200
10/8/2015	7,85	7,85	+1,29%	7,75	7,92	7,82	7,84	7,85	2.511	18.883.891.400
7/8/2015	8,00	7,75	-3,13%	7,73	8,03	7,82	7,74	7,75	5.603	21.633.539.800
6/8/2015	8,07	8,00	-2,08%	7,97	8,20	8,05	7,99	8,00	3.874	32.177.857.300
5/8/2015	8,31	8,17	-0,37%	8,13	8,33	8,21	8,17	8,18	8.343	11.914.837.100
4/8/2015	8,37	8,20	-2,73%	8,10	8,45	8,21	8,17	8,20	2.574	22.860.231.900
3/8/2015	8,34	8,43	+0,36%	8,21	8,45	8,36	8,41	8,43	2.273	13.939.640.300
31/7/2015	8,17	8,40	+3,19%	8,13	8,40	8,29	8,35	8,40	2.333	17.387.104.500
30/7/2015	8,27	8,14	-1,33%	8,03	8,33	8,12	8,12	8,14	2.268	10.948.292.500
29/7/2015	8,02	8,25	+2,10%	7,99	8,25	8,15	8,21	8,25	1.167	28.024.676.500
28/7/2015	8,11	8,08	+1,00%	7,84	8,20	8,06	8,07	8,09	1.241	32.464.740.700
27/7/2015	7,95	8,00	0,00%	7,92	8,07	8,00	8,00	8,01	6.400	26.677.643.400
24/7/2015	8,29	8,00	-2,79%	7,90	8,29	7,99	7,99	8,00	3.831	29.347.739.800
23/7/2015	8,63	8,23	-5,18%	8,15	8,70	8,35	8,23	8,24	1.729	30.601.078.300
22/7/2015	8,73	8,68	-1,48%	8,63	8,79	8,68	8,68	8,69	5.919	16.949.021.500
21/7/2015	8,84	8,81	-0,11%	8,75	8,90	8,81	8,79	8,81	2.460	14.044.026.000
20/7/2015	8,81	8,82	+0,23%	8,72	8,88	8,79	8,81	8,82	2.735	9.639.561.800
17/7/2015	8,94	8,80	-1,46%	8,78	9,00	8,84	8,80	8,81	700	8.345.805.200
16/7/2015	9,00	8,93	0,00%	8,87	9,05	8,93	8,89	8,93	6.470	7.010.771.200
15/7/2015	8,99	8,93	-0,67%	8,88	9,01	8,94	8,93	8,95	4.171	7.659.028.900
14/7/2015	8,96	8,99	0,00%	8,90	9,06	8,97	8,99	9,01	3.256	7.913.477.700
13/7/2015	9,05	8,99	+0,11%	8,96	9,14	9,02	8,98	8,99	5.923	8.070.370.500
10/7/2015	8,94	8,98	+2,51%	8,82	9,03	8,93	8,98	9,00	2.156	14.004.214.900
8/7/2015	8,74	8,76	0,00%	8,67	8,81	8,75	8,74	8,76	5.100	11.619.346.500
7/7/2015	8,76	8,76	-0,57%	8,64	8,80	8,69	8,74	8,76	2.433	13.410.633.100
6/7/2015	8,80	8,81	-0,90%	8,70	8,91	8,79	8,80	8,81	9.599	10.864.279.900
3/7/2015	8,95	8,89	-1,66%	8,84	8,99	8,89	8,87	8,89	1.412	6.519.671.500
2/7/2015	8,98	9,04	+1,69%	8,89	9,07	8,99	9,03	9,04	2.861	8.042.557.400
1/7/2015	8,98	8,89	-0,22%	8,80	9,00	8,89	8,89	8,91	1.708	9.114.187.600
30/6/2015	8,90	8,91	+0,34%	8,85	8,99	8,90	8,90	8,91	5.243	12.885.696.800
29/6/2015	8,86	8,88	-1,22%	8,74	8,92	8,83	8,84	8,88	4.069	7.597.925.100
26/6/2015	8,83	8,99	+2,16%	8,80	9,01	8,95	8,95	8,99	3.674	10.492.857.200
25/6/2015	8,95	8,80	-1,68%	8,73	8,98	8,80	8,80	8,81	7.262	12.475.881.400
24/6/2015	9,01	8,95	-0,22%	8,90	9,04	8,97	8,95	8,97	4.587	14.046.398.800
23/6/2015	9,00	8,97	0,00%	8,94	9,09	8,99	8,96	8,99	8.806	16.583.655.400
22/6/2015	8,98	8,97	+0,56%	8,91	9,05	8,96	8,91	8,97	9.265	12.982.937.200
19/6/2015	8,96	8,92	-1,65%	8,85	9,06	8,92	8,92	8,93	1.907	14.858.889.600
18/6/2015	8,84	9,07	+3,07%	8,76	9,17	9,03	9,07	9,10	395	18.127.523.800
17/6/2015	8,90	8,80	-1,57%	8,76	8,97	8,84	8,80	8,81	667	14.992.460.600
16/6/2015	8,68	8,94	+3,35%	8,60	8,97	8,87	8,93	8,94	3.285	20.518.595.600
15/6/2015	8,51	8,65	+1,05%	8,43	8,66	8,54	8,65	8,66	2.134	13.158.985.200
12/6/2015	8,50	8,56	-0,23%	8,48	8,62	8,55	8,56	8,58	5.345	11.302.549.000
11/6/2015	8,79	8,58	-1,49%	8,55	8,79	8,61	8,58	8,59	7.774	27.871.539.300
10/6/2015	8,77	8,71	+0,69%	8,67	8,88	8,76	8,70	8,71	6.084	23.698.679.000
9/6/2015	8,65	8,65	+0,23%	8,60	8,81	8,72	8,65	8,66	4.975	31.741.851.400
8/6/2015	8,65	8,63	+0,35%	8,60	8,72	8,67	8,62	8,63	6.491	14.357.984.900
5/6/2015	8,84	8,60	-3,15%	8,60	8,89	8,72	8,60	8,62	3.857	13.548.585.000
3/6/2015	9,08	8,88	-2,20%	8,87	9,08	8,93	8,87	8,88	7.426	15.599.127.000
2/6/2015	8,85	9,08	+3,06%	8,85	9,11	9,04	9,07	9,09	9.258	16.202.250.200
1/6/2015	8,85	8,81	-0,11%	8,75	8,93	8,84	8,81	8,83	4.405	12.086.166.400
29/5/2015	9,13	8,82	-3,29%	8,82	9,13	8,91	8,82	8,83	9.076	22.522.407.200
28/5/2015	9,08	9,12	-0,55%	9,01	9,15	9,08	9,12	9,13	6.311	15.710.373.600
27/5/2015	9,00	9,17	+2,46%	8,90	9,20	9,04	9,16	9,17	2.801	26.717.524.200
26/5/2015	9,04	8,95	-1,65%	8,90	9,10	8,98	8,95	8,96	1.202	15.046.898.100
25/5/2015	9,01	9,10	+1,11%	8,97	9,19	9,08	9,10	9,17	5.483	17.037.070.100
22/5/2015	9,13	9,00	-2,91%	8,99	9,23	9,09	9,00	9,01	9.115	26.769.754.000
21/5/2015	9,21	9,27	-0,22%	9,10	9,27	9,17	9,22	9,27	4.021	19.961.349.100
20/5/2015	9,30	9,29	-0,96%	9,24	9,40	9,33	9,29	9,30	387	16.414.028.600
19/5/2015	9,48	9,38	-1,57%	9,30	9,52	9,35	9,38	9,39	5.677	8.398.983.500
18/5/2015	9,71	9,53	-1,24%	9,39	9,71	9,49	9,48	9,53	6.289	13.548.332.900
15/5/2015	9,55	9,65	+1,05%	9,47	9,69	9,59	9,64	9,65	1.366	8.805.855.700
14/5/2015	9,50	9,55	+0,84%	9,43	9,61	9,54	9,54	9,55	9.126	8.711.208.600
13/5/2015	9,65	9,47	-1,87%	9,45	9,69	9,50	9,47	9,50	8.975	11.407.500.700
12/5/2015	9,67	9,65	-0,92%	9,62	9,75	9,67	9,64	9,65	4.511	8.082.592.400
11/5/2015	9,70	9,74	+0,31%	9,63	9,78	9,72	9,73	9,74	3.643	9.428.243.100
8/5/2015	9,65	9,71	+1,36%	9,51	9,74	9,66	9,70	9,71	4.319	12.551.430.300
7/5/2015	9,50	9,58	+0,63%	9,37	9,58	9,49	9,55	9,58	5.838	8.167.266.700
6/5/2015	9,65	9,52	-1,04%	9,37	9,73	9,46	9,50	9,52	7.255	15.803.292.900
5/5/2015	9,61	9,62	-10,18%	9,52	9,81	9,63	9,60	9,62	1.617	16.304.600.500
4/5/2015	10,77	10,71	+0,94%	10,68	10,86	10,76	10,71	10,74	8.253	10.924.529.100
30/4/2015	10,68	10,61	-0,75%	10,50	10,77	10,61	10,61	10,65	2.642	16.950.585.000
29/4/2015	10,69	10,69	-1,02%	10,55	10,70	10,64	10,63	10,69	6.099	12.768.786.000
28/4/2015	10,89	10,80	-0,09%	10,68	10,92	10,76	10,75	10,80	6.409	21.239.059.000
27/4/2015	10,85	10,81	-0,83%	10,70	11,00	10,80	10,81	10,82	1.010	18.290.604.500
24/4/2015	10,60	10,90	+3,32%	10,54	10,92	10,79	10,89	10,90	2.911	31.968.702.700
23/4/2015	10,38	10,55	+1,15%	10,34	10,58	10,50	10,50	10,55	4.108	18.345.568.900
22/4/2015	10,40	10,43	+0,77%	10,36	10,53	10,45	10,42	10,43	5.622	17.654.017.600
20/4/2015	10,51	10,35	-1,05%	10,31	10,53	10,38	10,34	10,35	3.215	6.844.858.200
17/4/2015	10,53	10,46	-1,13%	10,44	10,57	10,49	10,46	10,48	2.000	16.325.406.300
16/4/2015	10,56	10,58	-0,47%	10,43	10,63	10,51	10,55	10,58	4.153	15.135.577.400
15/4/2015	10,45	10,63	+1,53%	10,44	10,68	10,58	10,62	10,63	5.812	13.350.179.800
14/4/2015	10,62	10,47	-0,48%	10,38	10,62	10,44	10,47	10,53	5.105	7.762.489.800
13/4/2015	10,54	10,52	-0,09%	10,46	10,67	10,55	10,51	10,52	8.634	13.241.620.500
10/4/2015	10,41	10,53	+0,67%	10,31	10,69	10,56	10,52	10,53	5.672	18.101.376.000
9/4/2015	10,53	10,46	-1,88%	10,32	10,55	10,43	10,46	10,49	3.059	22.038.499.000
8/4/2015	10,80	10,66	-0,19%	10,58	10,87	10,72	10,62	10,66	4.113	16.224.915.800
7/4/2015	10,70	10,68	-0,19%	10,53	10,82	10,62	10,67	10,68	5.108	10.183.012.800
6/4/2015	10,68	10,70	+1,81%	10,52	10,76	10,67	10,66	10,70	4.986	16.143.853.100
2/4/2015	10,49	10,51	+1,74%	10,44	10,63	10,55	10,51	10,53	7.973	20.518.401.900
1/4/2015	10,17	10,33	+3,51%	10,10	10,40	10,31	10,33	10,35	5.836	21.266.346.900
31/3/2015	9,83	9,98	+0,30%	9,79	10,11	9,98	9,97	9,98	1.351	12.554.011.900
30/3/2015	9,70	9,95	+3,11%	9,66	10,01	9,88	9,95	9,97	8.526	16.354.408.800
27/3/2015	9,79	9,65	-1,93%	9,59	9,85	9,67	9,65	9,67	3.525	24.131.232.700
26/3/2015	10,01	9,84	-2,86%	9,80	10,04	9,87	9,84	9,85	5.556	18.288.407.500
25/3/2015	10,16	10,13	+0,70%	10,02	10,34	10,14	10,13	10,15	3.731	15.957.131.400
24/3/2015	10,11	10,06	-0,20%	9,95	10,19	10,06	10,06	10,07	5.019	11.298.797.400
23/3/2015	10,10	10,08	-0,10%	9,99	10,18	10,06	10,05	10,08	7.658	13.239.199.200
20/3/2015	10,20	10,09	-0,39%	10,09	10,34	10,20	10,09	10,15	8.816	20.516.158.400
19/3/2015	10,11	10,13	+0,10%	9,93	10,13	10,05	10,08	10,13	1.739	11.166.760.200
18/3/2015	9,69	10,12	+3,90%	9,66	10,15	9,99	10,12	10,13	9.735	18.970.846.400
17/3/2015	9,53	9,74	+2,42%	9,51	9,80	9,68	9,74	9,76	7.764	17.393.235.300
16/3/2015	9,59	9,51	+0,32%	9,42	9,61	9,50	9,49	9,51	7.002	11.809.820.700
13/3/2015	9,31	9,48	-0,73%	9,31	9,53	9,40	9,48	9,50	289	12.662.297.000
12/3/2015	9,69	9,55	+0,42%	9,47	9,70	9,59	9,54	9,56	438	13.065.699.700
11/3/2015	9,33	9,51	+3,37%	9,23	9,59	9,46	9,51	9,52	6.588	21.359.098.000
10/3/2015	9,31	9,20	-2,44%	9,16	9,45	9,26	9,20	9,21	8.306	22.663.060.600
9/3/2015	9,58	9,43	-2,58%	9,32	9,62	9,43	9,43	9,44	9.788	14.245.734.400
6/3/2015	9,85	9,68	-2,12%	9,57	9,96	9,69	9,63	9,68	6.343	14.722.621.300
5/3/2015	9,95	9,89	-0,40%	9,77	10,00	9,87	9,85	9,89	9.596	14.160.142.500
4/3/2015	9,90	9,93	-0,80%	9,81	9,97	9,90	9,92	9,93	9.491	14.623.959.800
3/3/2015	10,04	10,01	+0,20%	9,93	10,07	10,00	10,01	10,02	2.481	10.994.170.100
2/3/2015	10,06	9,99	-0,99%	9,94	10,16	10,02	9,99	10,02	1.517	10.632.991.000
27/2/2015	10,26	10,09	-1,66%	10,04	10,46	10,24	10,09	10,10	6.168	22.819.872.500
26/2/2015	10,21	10,26	+0,59%	10,10	10,26	10,19	10,24	10,26	3.128	11.524.177.100
25/2/2015	9,98	10,20	+0,39%	9,98	10,20	10,12	10,18	10,20	6.215	14.149.765.400
24/2/2015	10,13	10,16	+0,89%	9,97	10,21	10,13	10,15	10,16	2.265	17.445.455.500
23/2/2015	9,90	10,07	+0,70%	9,88	10,18	10,10	10,07	10,12	8.988	13.888.890.100
20/2/2015	10,03	10,00	+0,20%	9,86	10,05	9,94	10,00	10,03	6.466	10.347.840.800
19/2/2015	9,96	9,98	-0,20%	9,89	10,09	9,99	9,98	9,99	6.042	12.971.343.400
18/2/2015	10,01	10,00	+1,52%	9,91	10,16	10,02	9,99	10,00	423	15.402.112.600
13/2/2015	9,64	9,85	+3,47%	9,62	9,90	9,78	9,85	9,87	4.320	18.706.331.400
12/2/2015	9,49	9,52	+1,28%	9,46	9,65	9,57	9,52	9,53	7.556	11.405.453.800
11/2/2015	9,58	9,40	-4,08%	9,21	9,63	9,35	9,38	9,40	3.811	21.936.184.100
10/2/2015	9,93	9,80	-1,31%	9,80	10,01	9,92	9,80	9,84	49	23.101.670.800
9/2/2015	9,95	9,93	-0,70%	9,90	10,02	9,95	9,92	9,93	496	18.449.923.500
6/2/2015	9,85	10,00	+1,21%	9,71	10,00	9,90	9,97	10,02	9.091	22.674.771.300
5/2/2015	9,85	9,88	0,00%	9,78	10,06	9,92	9,88	9,89	7.613	31.152.982.700
4/2/2015	9,56	9,88	+3,67%	9,52	10,07	9,75	9,87	9,88	4.991	36.543.701.300
3/2/2015	9,58	9,53	+3,25%	9,43	9,63	9,55	9,53	9,55	1.471	22.915.471.300
2/2/2015	9,22	9,23	+0,98%	9,14	9,37	9,25	9,22	9,23	5.518	14.624.505.400
30/1/2015	9,20	9,14	-2,04%	9,12	9,27	9,18	9,14	9,15	3.890	23.806.046.700
29/1/2015	9,43	9,33	-0,64%	9,26	9,55	9,34	9,33	9,34	1.723	13.384.547.300
28/1/2015	9,49	9,39	-2,09%	9,39	9,65	9,46	9,39	9,40	6.821	12.170.588.200
27/1/2015	9,50	9,59	0,00%	9,40	9,69	9,53	9,58	9,59	4.293	14.020.338.800
26/1/2015	9,50	9,59	-0,10%	9,44	9,68	9,57	9,59	9,61	3.464	16.339.564.400
23/1/2015	9,67	9,60	-0,72%	9,45	9,69	9,59	9,60	9,61	7.873	20.857.877.100
22/1/2015	9,66	9,67	+1,04%	9,58	9,80	9,69	9,67	9,68	8.897	26.774.456.500