Cotação atual, histórico e gráfico do papel: SLCE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SLCE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	-0,56%	-0,09	16,05	16,25	15,99	16,28	36M	7.150
29/12/2025	-0,06%	-0,01	16,14	16,15	16,09	16,26	23M	4.792
26/12/2025	0,94%	0,15	16,15	15,98	15,80	16,16	33M	4.405
23/12/2025	0,44%	0,07	16,00	16,00	15,95	16,15	25M	5.090
22/12/2025	-0,44%	-0,07	15,93	16,06	15,93	16,12	47M	6.561
19/12/2025	-0,44%	-0,07	16,00	16,07	15,98	16,15	31M	5.095
18/12/2025	0,44%	0,07	16,07	16,00	15,98	16,21	27M	6.877

17/12/2025	-1,48%	-0,24	16,00	16,20	15,96	16,29	38M	8.580
16/12/2025	-1,16%	-0,19	16,24	16,42	16,24	16,51	39M	7.708
15/12/2025	-6,11%	-1,07	16,43	16,69	16,42	16,82	44M	6.543
12/12/2025	1,45%	0,25	17,50	17,34	17,25	17,51	35M	4.566
11/12/2025	-0,81%	-0,14	17,25	17,40	17,05	17,46	35M	5.959
10/12/2025	2,35%	0,40	17,39	17,05	17,00	17,47	36M	7.045
09/12/2025	0,53%	0,09	16,99	16,86	16,73	17,27	41M	7.510
08/12/2025	3,43%	0,56	16,90	16,49	16,39	17,07	39M	6.691
05/12/2025	-2,21%	-0,37	16,34	16,99	16,34	16,99	59M	10.170
04/12/2025	0,42%	0,07	16,71	16,72	16,57	16,81	38M	7.111
03/12/2025	1,16%	0,19	16,64	16,45	16,45	16,66	22M	5.913
02/12/2025	0,61%	0,10	16,45	16,37	16,24	16,54	35M	5.556
01/12/2025	-1,15%	-0,19	16,35	16,60	16,31	16,66	23M	5.509
28/11/2025	0,24%	0,04	16,54	16,51	16,45	16,67	28M	5.004
27/11/2025	0,36%	0,06	16,50	16,47	16,30	16,59	18M	3.709
26/11/2025	2,62%	0,42	16,44	16,04	16,04	16,44	29M	5.133
25/11/2025	-1,54%	-0,25	16,02	16,30	16,02	16,34	25M	6.676
24/11/2025	0,56%	0,09	16,27	16,21	16,11	16,34	23M	5.138
21/11/2025	-0,49%	-0,08	16,18	16,38	16,04	16,43	41M	7.485
19/11/2025	-0,91%	-0,15	16,26	16,36	16,26	16,52	28M	6.813
18/11/2025	-0,61%	-0,10	16,41	16,41	16,34	16,58	19M	3.053
17/11/2025	-0,84%	-0,14	16,51	16,65	16,34	16,69	27M	5.880
14/11/2025	0,60%	0,10	16,65	16,55	16,50	16,75	26M	8.106
13/11/2025	-1,49%	-0,25	16,55	16,77	16,55	16,85	23M	4.103
12/11/2025	-0,53%	-0,09	16,80	16,89	16,64	16,98	29M	5.899
11/11/2025	0,06%	0,01	16,89	16,88	16,82	17,02	35M	8.310
10/11/2025	0,60%	0,10	16,88	16,80	16,74	17,10	46M	8.134
07/11/2025	4,16%	0,67	16,78	16,67	16,42	17,10	78M	13.699
06/11/2025	-1,89%	-0,31	16,11	16,46	16,08	16,46	20M	4.134
05/11/2025	0,55%	0,09	16,42	16,37	16,28	16,53	35M	7.884
04/11/2025	1,37%	0,22	16,33	16,10	16,09	16,49	25M	7.180
03/11/2025	-0,25%	-0,04	16,11	16,17	16,00	16,17	18M	4.591
31/10/2025	1,76%	0,28	16,15	15,90	15,88	16,18	23M	3.041
30/10/2025	0,32%	0,05	15,87	15,88	15,77	15,95	13M	2.663
29/10/2025	-0,19%	-0,03	15,82	15,85	15,82	16,17	25M	6.239
28/10/2025	-0,25%	-0,04	15,85	15,94	15,84	16,05	24M	5.083
27/10/2025	-0,19%	-0,03	15,89	16,01	15,88	16,09	33M	5.421
24/10/2025	0,70%	0,11	15,92	15,88	15,81	15,94	13M	2.816
23/10/2025	-0,32%	-0,05	15,81	15,86	15,76	15,93	18M	3.079
22/10/2025	0,06%	0,01	15,86	15,85	15,73	15,90	14M	1.816
21/10/2025	0,44%	0,07	15,85	15,78	15,72	15,95	21M	3.385
20/10/2025	0,32%	0,05	15,78	15,78	15,71	15,81	14M	2.783
17/10/2025	0,00%	0,00	15,73	15,74	15,63	15,78	42M	5.223
16/10/2025	-0,38%	-0,06	15,73	15,79	15,66	15,81	28M	5.300
15/10/2025	0,64%	0,10	15,79	15,62	15,57	15,82	41M	5.381
14/10/2025	0,26%	0,04	15,69	15,65	15,61	15,76	18M	4.448
13/10/2025	-0,95%	-0,15	15,65	15,86	15,65	15,97	19M	3.784
10/10/2025	0,70%	0,11	15,80	15,74	15,68	15,92	27M	5.306
09/10/2025	-0,38%	-0,06	15,69	15,80	15,61	15,87	57M	5.748
08/10/2025	0,13%	0,02	15,75	15,72	15,72	15,89	19M	3.660
07/10/2025	-0,69%	-0,11	15,73	15,85	15,64	15,90	30M	6.648
06/10/2025	-0,63%	-0,10	15,84	15,97	15,82	16,02	36M	7.065
03/10/2025	-2,45%	-0,40	15,94	16,25	15,77	16,32	58M	9.256
02/10/2025	-0,49%	-0,08	16,34	16,47	16,24	16,47	18M	2.909
01/10/2025	0,06%	0,01	16,42	16,45	16,21	16,53	29M	5.857
30/09/2025	-1,20%	-0,20	16,41	16,66	16,41	16,70	24M	3.819
29/09/2025	0,24%	0,04	16,61	16,70	16,53	16,81	20M	3.730
26/09/2025	0,73%	0,12	16,57	16,51	16,50	16,67	23M	4.132
25/09/2025	-0,90%	-0,15	16,45	16,60	16,42	16,69	31M	6.289
24/09/2025	-0,36%	-0,06	16,60	16,71	16,60	16,77	13M	2.766
23/09/2025	1,15%	0,19	16,66	16,50	16,50	16,74	24M	4.435
22/09/2025	-1,85%	-0,31	16,47	16,80	16,47	16,81	29M	4.873
19/09/2025	0,18%	0,03	16,78	16,77	16,70	17,00	28M	3.754
18/09/2025	-1,53%	-0,26	16,75	17,00	16,62	17,03	50M	6.427
17/09/2025	0,00%	0,00	17,01	17,10	16,95	17,10	29M	4.725
16/09/2025	-1,05%	-0,18	17,01	17,22	17,00	17,32	23M	4.394
15/09/2025	1,36%	0,23	17,19	16,95	16,95	17,21	25M	5.050
12/09/2025	-0,76%	-0,13	16,96	17,03	16,93	17,14	39M	7.327
11/09/2025	0,53%	0,09	17,09	17,09	16,92	17,09	26M	5.075
10/09/2025	-0,12%	-0,02	17,00	17,06	16,93	17,11	31M	4.658
09/09/2025	-0,23%	-0,04	17,02	17,09	16,93	17,14	21M	4.688
08/09/2025	-0,64%	-0,11	17,06	17,13	16,92	17,20	29M	4.864
05/09/2025	0,35%	0,06	17,17	17,14	17,01	17,22	31M	6.369
04/09/2025	0,65%	0,11	17,11	17,00	17,00	17,15	33M	5.278
03/09/2025	-0,53%	-0,09	17,00	17,08	16,95	17,10	30M	6.227
02/09/2025	-1,21%	-0,21	17,09	17,21	17,00	17,27	25M	4.326
01/09/2025	-1,14%	-0,20	17,30	17,41	17,26	17,57	21M	3.445
29/08/2025	-0,79%	-0,14	17,50	17,59	17,49	17,79	90M	5.415
28/08/2025	1,32%	0,23	17,64	17,54	17,35	17,77	41M	6.047
27/08/2025	0,64%	0,11	17,41	17,40	17,26	17,50	30M	6.007
26/08/2025	0,29%	0,05	17,30	17,28	17,04	17,36	30M	4.288
25/08/2025	0,35%	0,06	17,25	17,21	17,00	17,32	37M	7.993
22/08/2025	1,72%	0,29	17,19	17,10	16,77	17,19	46M	9.185
21/08/2025	-0,71%	-0,12	16,90	16,99	16,71	17,02	39M	9.104
20/08/2025	0,29%	0,05	17,02	16,96	16,89	17,24	36M	7.032
19/08/2025	-0,93%	-0,16	16,97	17,16	16,82	17,16	34M	7.363
18/08/2025	1,36%	0,23	17,13	16,91	16,91	17,30	24M	5.944
15/08/2025	-1,23%	-0,21	16,90	17,08	16,90	17,19	32M	4.802
14/08/2025	-1,21%	-0,21	17,11	17,08	16,76	17,36	84M	14.063
13/08/2025	1,35%	0,23	17,32	17,13	16,93	17,32	44M	10.984
12/08/2025	-0,81%	-0,14	17,09	17,30	17,01	17,36	26M	6.328
11/08/2025	-0,52%	-0,09	17,23	17,27	17,05	17,28	37M	6.811
08/08/2025	0,23%	0,04	17,32	17,20	17,20	17,53	25M	4.987
07/08/2025	-2,10%	-0,37	17,28	17,60	17,27	17,68	37M	7.977
06/08/2025	-2,43%	-0,44	17,65	18,19	17,65	18,19	39M	5.896
05/08/2025	-0,33%	-0,06	18,09	18,22	17,95	18,22	21M	4.300
04/08/2025	0,06%	0,01	18,15	18,22	17,99	18,26	21M	3.514
01/08/2025	-1,04%	-0,19	18,14	18,40	18,14	18,49	33M	5.125
31/07/2025	0,44%	0,08	18,33	18,08	18,01	18,40	28M	5.306
30/07/2025	0,61%	0,11	18,25	18,14	17,97	18,37	59M	10.038
29/07/2025	1,51%	0,27	18,14	17,92	17,87	18,28	25M	5.103
28/07/2025	-0,67%	-0,12	17,87	18,00	17,65	18,12	38M	5.326
25/07/2025	0,22%	0,04	17,99	17,91	17,68	18,02	53M	6.611
24/07/2025	-0,50%	-0,09	17,95	17,94	17,86	18,10	39M	7.172
23/07/2025	0,61%	0,11	18,04	17,95	17,87	18,12	27M	5.788
22/07/2025	-0,88%	-0,16	17,93	18,19	17,85	18,19	27M	6.142
21/07/2025	-0,60%	-0,11	18,09	18,20	17,99	18,28	30M	7.126
18/07/2025	0,11%	0,02	18,20	18,18	18,06	18,24	16M	3.775
17/07/2025	-1,09%	-0,20	18,18	18,41	18,18	18,54	33M	4.364
16/07/2025	0,88%	0,16	18,38	18,22	18,09	18,49	64M	9.331
15/07/2025	0,44%	0,08	18,22	18,06	17,91	18,24	33M	6.839
14/07/2025	-0,33%	-0,06	18,14	18,09	18,02	18,31	52M	4.889
11/07/2025	0,28%	0,05	18,20	18,04	18,03	18,26	30M	7.008
10/07/2025	0,83%	0,15	18,15	18,00	17,89	18,29	42M	9.362
09/07/2025	-2,07%	-0,38	18,00	18,44	18,00	18,70	95M	8.516
08/07/2025	0,60%	0,11	18,38	18,30	18,23	18,48	24M	6.545
07/07/2025	0,94%	0,17	18,27	18,15	18,12	18,29	21M	4.617
04/07/2025	0,28%	0,05	18,10	18,01	18,01	18,25	24M	4.772
03/07/2025	0,22%	0,04	18,05	18,04	18,04	18,30	33M	5.018
02/07/2025	1,07%	0,19	18,01	17,90	17,78	18,03	47M	12.357
01/07/2025	-0,50%	-0,09	17,82	17,92	17,70	17,99	34M	5.015
27/06/2025	0,00%	0,00	17,91	17,77	17,72	17,99	29M	5.051
26/06/2025	0,62%	0,11	17,91	17,86	17,70	17,98	38M	7.864
25/06/2025	-1,00%	-0,18	17,80	18,00	17,69	18,03	52M	9.016
24/06/2025	-2,81%	-0,52	17,98	18,43	17,90	18,60	42M	6.161
23/06/2025	0,27%	0,05	18,50	18,45	18,33	18,95	42M	6.736
20/06/2025	0,11%	0,02	18,45	18,50	18,23	18,53	46M	4.930
18/06/2025	-1,50%	-0,28	18,43	18,75	18,43	18,81	42M	8.069
17/06/2025	-0,90%	-0,17	18,71	19,01	18,55	19,01	25M	4.759
16/06/2025	2,11%	0,39	18,88	18,61	18,47	19,04	52M	6.959
13/06/2025	0,54%	0,10	18,49	18,35	18,31	18,66	33M	7.596
12/06/2025	-1,45%	-0,27	18,39	18,59	18,38	18,61	33M	6.193
11/06/2025	0,16%	0,03	18,66	18,60	18,45	18,76	37M	6.789
10/06/2025	1,25%	0,23	18,63	18,53	18,48	18,85	27M	5.549
09/06/2025	-2,70%	-0,51	18,40	18,89	18,37	18,93	43M	6.745
06/06/2025	-0,47%	-0,09	18,91	19,00	18,82	19,13	26M	5.473
05/06/2025	0,58%	0,11	19,00	18,90	18,80	19,13	32M	5.769
04/06/2025	-0,32%	-0,06	18,89	19,02	18,89	19,23	34M	5.660
03/06/2025	0,91%	0,17	18,95	18,79	18,74	19,22	33M	5.898
02/06/2025	-0,58%	-0,11	18,78	18,90	18,65	19,19	41M	7.768
30/05/2025	-2,12%	-0,41	18,89	19,43	18,89	19,43	30M	4.556
29/05/2025	0,05%	0,01	19,30	19,20	18,99	19,45	53M	11.042
28/05/2025	0,68%	0,13	19,29	19,20	19,12	19,38	32M	7.478
27/05/2025	1,54%	0,29	19,16	19,01	18,87	19,28	51M	5.597
26/05/2025	-0,05%	-0,01	18,87	18,81	18,81	19,14	35M	4.886
23/05/2025	2,83%	0,52	18,88	18,36	18,24	18,97	43M	8.024
22/05/2025	-0,86%	-0,16	18,36	18,50	18,36	18,65	40M	6.729
21/05/2025	-2,01%	-0,38	18,52	18,77	18,51	18,85	21M	3.942
20/05/2025	0,11%	0,02	18,90	18,81	18,69	18,90	25M	5.694
19/05/2025	-0,58%	-0,11	18,88	18,93	18,80	19,06	35M	5.573
16/05/2025	-0,26%	-0,05	18,99	18,99	18,77	19,17	36M	6.796
15/05/2025	2,04%	0,38	19,04	18,70	18,67	19,04	40M	6.816
14/05/2025	-1,69%	-0,32	18,66	19,78	18,63	19,90	61M	12.743
13/05/2025	0,53%	0,10	18,98	18,80	18,80	19,20	67M	12.486
12/05/2025	-0,16%	-0,03	18,88	19,00	18,46	19,01	68M	12.533
09/05/2025	-2,17%	-0,42	18,91	19,14	18,61	19,23	84M	14.304
08/05/2025	0,16%	0,03	19,33	19,47	19,13	19,49	31M	6.309
07/05/2025	-0,10%	-0,02	19,30	19,35	19,10	19,43	35M	5.368
06/05/2025	-1,93%	-0,38	19,32	19,32	19,10	19,60	31M	5.989
05/05/2025	-1,65%	-0,33	19,70	20,20	19,58	20,35	51M	7.739
02/05/2025	1,21%	0,24	20,03	19,91	19,75	20,15	48M	9.713
30/04/2025	-0,80%	-0,16	19,79	19,95	19,64	20,00	41M	7.702
29/04/2025	-0,15%	-0,03	19,95	20,00	19,86	20,21	35M	5.479
28/04/2025	-0,15%	-0,03	19,98	20,00	19,80	20,05	55M	6.180
25/04/2025	-0,55%	-0,11	20,01	20,14	19,98	20,27	60M	7.506
24/04/2025	0,05%	0,01	20,12	20,05	19,84	20,22	64M	11.800
23/04/2025	-1,13%	-0,23	20,11	20,55	19,96	20,55	54M	11.155
22/04/2025	0,94%	0,19	20,34	20,14	20,00	20,59	51M	12.145
17/04/2025	-0,69%	-0,14	20,15	20,35	20,10	20,37	39M	6.290
16/04/2025	-0,10%	-0,02	20,29	20,24	20,15	20,45	59M	10.194
15/04/2025	-2,50%	-0,52	20,31	20,88	20,22	20,93	82M	15.147
14/04/2025	3,53%	0,71	20,83	20,32	20,30	21,00	111M	17.835
11/04/2025	6,01%	1,14	20,12	19,06	19,05	20,13	101M	14.101
10/04/2025	1,33%	0,25	18,98	18,73	18,64	19,13	39M	6.538
09/04/2025	0,48%	0,09	18,73	18,51	18,50	19,22	60M	12.839
08/04/2025	-0,43%	-0,08	18,64	18,75	18,61	18,98	44M	9.317
07/04/2025	1,03%	0,19	18,72	18,29	18,28	19,22	121M	26.363
04/04/2025	-0,54%	-0,10	18,53	18,60	18,50	19,27	104M	16.389
03/04/2025	-0,69%	-0,13	18,63	18,91	18,55	19,17	81M	12.610
02/04/2025	-0,48%	-0,09	18,76	18,78	18,75	19,15	63M	10.616
01/04/2025	1,34%	0,25	18,85	18,44	18,35	18,94	37M	8.029
31/03/2025	0,92%	0,17	18,60	18,25	18,25	18,70	32M	6.988
28/03/2025	-0,86%	-0,16	18,43	18,59	18,32	18,61	20M	4.327
27/03/2025	1,86%	0,34	18,59	18,24	18,17	18,65	21M	4.096
26/03/2025	-0,92%	-0,17	18,25	18,48	18,15	18,55	30M	6.358
25/03/2025	-0,75%	-0,14	18,42	18,57	18,31	18,66	43M	7.970
24/03/2025	-1,01%	-0,19	18,56	18,76	18,46	18,86	34M	6.615
21/03/2025	1,35%	0,25	18,75	18,43	18,43	18,90	33M	5.297
20/03/2025	-0,86%	-0,16	18,50	18,60	18,41	18,77	41M	7.851
19/03/2025	-3,52%	-0,68	18,66	19,34	18,66	19,36	71M	12.733
18/03/2025	8,11%	1,45	19,34	17,93	17,93	19,34	104M	12.069
17/03/2025	-3,92%	-0,73	17,89	18,64	17,83	18,67	166M	16.956
14/03/2025	0,11%	0,02	18,62	18,67	18,44	19,01	128M	12.217
13/03/2025	-1,06%	-0,20	18,60	18,34	17,72	18,66	88M	13.999
12/03/2025	0,00%	0,00	18,80	18,70	18,70	19,02	48M	6.994
11/03/2025	-1,21%	-0,23	18,80	18,90	18,68	19,04	43M	7.991
10/03/2025	-0,78%	-0,15	19,03	19,05	18,99	19,51	54M	7.925
07/03/2025	2,73%	0,51	19,18	19,21	19,04	19,37	74M	11.881
06/03/2025	0,92%	0,17	18,67	18,49	18,38	18,86	51M	8.245
05/03/2025	2,55%	0,46	18,50	18,10	18,10	18,69	61M	7.901
28/02/2025	-0,72%	-0,13	18,04	18,24	17,94	18,26	49M	6.801
27/02/2025	0,28%	0,05	18,17	18,20	18,03	18,25	29M	5.880
26/02/2025	0,72%	0,13	18,12	18,01	17,88	18,20	78M	8.231
25/02/2025	-0,44%	-0,08	17,99	18,00	17,99	18,26	36M	7.630
24/02/2025	-1,47%	-0,27	18,07	18,29	18,00	18,38	38M	6.229
21/02/2025	1,05%	0,19	18,34	18,15	18,03	18,52	59M	7.668
20/02/2025	-1,68%	-0,31	18,15	18,50	18,15	18,52	29M	5.456
19/02/2025	0,98%	0,18	18,46	18,30	18,25	18,48	28M	5.723
18/02/2025	-3,94%	-0,75	18,28	18,99	18,28	19,08	46M	6.239
17/02/2025	1,06%	0,20	19,03	18,79	18,79	19,23	42M	6.072
14/02/2025	2,06%	0,38	18,83	18,49	18,40	18,92	74M	12.583
13/02/2025	1,54%	0,28	18,45	18,17	17,99	18,49	59M	14.966
12/02/2025	-0,44%	-0,08	18,17	18,11	18,07	18,36	89M	14.772
11/02/2025	1,73%	0,31	18,25	17,85	17,84	18,30	26M	4.776
10/02/2025	-1,21%	-0,22	17,94	18,21	17,94	18,39	35M	7.105
07/02/2025	0,83%	0,15	18,16	18,00	17,85	18,24	40M	7.797
06/02/2025	-0,55%	-0,10	18,01	17,92	17,79	18,13	48M	8.333
05/02/2025	2,72%	0,48	18,11	17,64	17,52	18,15	67M	9.173
04/02/2025	0,86%	0,15	17,63	17,44	17,43	17,85	74M	7.900
03/02/2025	0,69%	0,12	17,48	17,35	17,22	17,76	52M	9.465
31/01/2025	-2,96%	-0,53	17,36	17,91	17,36	17,94	52M	9.950
30/01/2025	2,11%	0,37	17,89	17,52	17,49	17,94	68M	13.057
29/01/2025	-0,79%	-0,14	17,52	17,70	17,40	17,86	43M	7.286
28/01/2025	-2,27%	-0,41	17,66	18,09	17,63	18,09	32M	5.950
27/01/2025	1,35%	0,24	18,07	17,83	17,67	18,13	53M	9.516
24/01/2025	-1,60%	-0,29	17,83	18,17	17,54	18,19	86M	11.780
23/01/2025	0,67%	0,12	18,12	18,16	17,98	18,17	27M	5.552
22/01/2025	-0,22%	-0,04	18,00	17,95	17,82	18,10	38M	6.442
21/01/2025	0,28%	0,05	18,04	17,95	17,82	18,06	20M	3.446
20/01/2025	-0,11%	-0,02	17,99	18,05	17,82	18,13	26M	4.746
17/01/2025	1,75%	0,31	18,01	17,87	17,70	18,02	23M	5.089
16/01/2025	-0,45%	-0,08	17,70	17,80	17,57	17,98	26M	5.817
15/01/2025	0,51%	0,09	17,78	17,88	17,52	18,00	29M	8.636
14/01/2025	1,84%	0,32	17,69	17,38	17,29	17,70	28M	7.886
13/01/2025	1,05%	0,18	17,37	17,20	17,20	17,65	43M	9.096
10/01/2025	-1,15%	-0,20	17,19	17,39	17,06	17,69	46M	8.675
09/01/2025	1,52%	0,26	17,39	17,14	17,02	17,42	20M	5.992
08/01/2025	-1,15%	-0,20	17,13	17,33	17,13	17,36	27M	6.430
07/01/2025	0,64%	0,11	17,33	17,22	17,10	17,42	36M	6.314
06/01/2025	1,18%	0,20	17,22	17,04	17,01	17,30	31M	7.499
03/01/2025	-1,73%	-0,30	17,02	17,21	17,02	17,28	30M	7.452
02/01/2025	-1,03%	-0,18	17,32	17,50	17,27	17,68	35M	10.677
30/12/2024	-1,02%	-0,18	17,50	17,70	17,40	17,79	29M	7.870
27/12/2024	-0,23%	-0,04	17,68	17,75	17,57	17,94	39M	8.090
26/12/2024	-1,17%	-0,21	17,72	17,78	17,67	18,04	28M	6.602
23/12/2024	-2,61%	-0,48	17,93	18,36	17,76	18,36	43M	8.433
20/12/2024	-0,05%	-0,01	18,41	18,32	18,12	18,48	52M	10.928
19/12/2024	-1,29%	-0,24	18,42	18,71	18,33	18,92	39M	10.552
18/12/2024	-2,81%	-0,54	18,66	19,14	18,59	19,24	58M	9.837
17/12/2024	0,52%	0,10	19,20	19,10	19,09	19,36	83M	9.475
16/12/2024	-0,37%	-0,07	19,10	19,16	19,04	19,28	39M	8.500
13/12/2024	0,84%	0,16	19,17	19,36	19,14	19,67	45M	9.512
12/12/2024	-0,73%	-0,14	19,01	19,00	18,83	19,09	34M	6.995
11/12/2024	1,06%	0,20	19,15	19,00	18,85	19,20	46M	8.891
10/12/2024	1,45%	0,27	18,95	18,74	18,68	19,00	33M	6.975
09/12/2024	0,59%	0,11	18,68	18,57	18,45	18,71	34M	7.285
06/12/2024	-2,06%	-0,39	18,57	19,01	18,38	19,07	57M	7.834
05/12/2024	1,01%	0,19	18,96	18,84	18,66	19,08	56M	9.966
04/12/2024	0,32%	0,06	18,77	18,56	18,51	18,83	53M	7.432
03/12/2024	4,12%	0,74	18,71	18,00	17,83	18,73	75M	12.821
02/12/2024	3,22%	0,56	17,97	17,91	17,87	18,79	106M	18.284
29/11/2024	-0,63%	-0,11	17,41	17,52	17,25	17,80	61M	14.537
28/11/2024	2,64%	0,45	17,52	17,09	16,90	17,74	52M	7.780
27/11/2024	0,89%	0,15	17,07	17,08	16,84	17,35	48M	7.074
26/11/2024	0,42%	0,07	16,92	16,86	16,80	17,04	25M	6.287
25/11/2024	0,06%	0,01	16,85	16,80	16,80	17,08	37M	6.684
22/11/2024	0,60%	0,10	16,84	16,75	16,68	16,89	18M	4.335
21/11/2024	-1,70%	-0,29	16,74	16,90	16,74	17,01	32M	5.738
19/11/2024	0,12%	0,02	17,03	17,01	16,91	17,11	17M	4.616
18/11/2024	0,18%	0,03	17,01	17,00	16,96	17,26	25M	6.063
14/11/2024	-1,28%	-0,22	16,98	17,18	16,96	17,47	38M	6.188
13/11/2024	-1,26%	-0,22	17,20	17,27	16,81	17,42	44M	8.590
12/11/2024	-0,29%	-0,05	17,42	17,33	17,31	17,55	26M	7.077
11/11/2024	0,69%	0,12	17,47	17,35	17,21	17,54	28M	4.804
08/11/2024	-0,69%	-0,12	17,35	17,36	17,17	17,72	34M	7.720
07/11/2024	-2,40%	-0,43	17,47	17,89	17,47	18,11	32M	5.908
06/11/2024	3,23%	0,56	17,90	17,32	17,08	18,30	73M	11.977
05/11/2024	0,17%	0,03	17,34	17,27	17,17	17,45	17M	3.055
04/11/2024	0,06%	0,01	17,31	17,40	17,16	17,48	41M	7.929
01/11/2024	1,70%	0,29	17,30	17,12	16,95	17,35	29M	6.320
31/10/2024	-1,96%	-0,34	17,01	17,20	17,01	17,58	31M	5.771
30/10/2024	0,93%	0,16	17,35	17,11	17,11	17,41	30M	7.371
29/10/2024	-0,06%	-0,01	17,19	17,18	17,01	17,20	57M	9.375
28/10/2024	-0,12%	-0,02	17,20	17,38	17,18	17,38	28M	5.408
25/10/2024	-0,92%	-0,16	17,22	17,32	17,22	17,39	40M	6.517
24/10/2024	1,05%	0,18	17,38	17,17	17,14	17,38	27M	5.927
23/10/2024	-0,86%	-0,15	17,20	17,32	17,15	17,32	38M	7.079
22/10/2024	0,41%	0,07	17,35	17,20	17,13	17,42	31M	7.539
21/10/2024	1,35%	0,23	17,28	17,10	17,02	17,29	22M	4.639
18/10/2024	-0,70%	-0,12	17,05	17,29	17,01	17,42	27M	6.092
17/10/2024	-1,55%	-0,27	17,17	17,27	17,12	17,39	28M	7.348
16/10/2024	0,63%	0,11	17,44	17,40	17,15	17,44	48M	7.714
15/10/2024	0,99%	0,17	17,33	17,15	17,08	17,39	28M	6.646
14/10/2024	0,35%	0,06	17,16	17,14	17,00	17,32	34M	6.088
11/10/2024	-0,70%	-0,12	17,10	17,24	17,04	17,29	29M	6.978
10/10/2024	-1,77%	-0,31	17,22	17,60	17,17	17,60	37M	6.346
09/10/2024	-0,79%	-0,14	17,53	17,64	17,46	17,76	31M	6.382
08/10/2024	0,45%	0,08	17,67	17,53	17,40	17,79	46M	6.562
07/10/2024	-1,90%	-0,34	17,59	18,05	17,59	18,09	46M	7.705
04/10/2024	-0,17%	-0,03	17,93	17,97	17,80	18,16	42M	7.554
03/10/2024	-3,08%	-0,57	17,96	18,26	17,96	18,39	71M	10.693
02/10/2024	0,71%	0,13	18,53	18,56	18,50	18,77	36M	7.282
01/10/2024	1,10%	0,20	18,40	18,20	18,00	18,44	52M	9.650
30/09/2024	-2,47%	-0,46	18,20	18,47	17,99	18,85	62M	10.941
27/09/2024	5,84%	1,03	18,66	17,82	17,82	18,74	131M	16.891
26/09/2024	2,26%	0,39	17,63	17,32	17,31	17,65	43M	5.988
25/09/2024	-0,12%	-0,02	17,24	17,30	17,19	17,40	73M	6.388
24/09/2024	1,29%	0,22	17,26	17,17	17,14	17,42	36M	6.141
23/09/2024	0,24%	0,04	17,04	17,00	16,87	17,09	39M	8.988
20/09/2024	-0,47%	-0,08	17,00	17,09	16,87	17,14	60M	8.705
19/09/2024	-0,87%	-0,15	17,08	17,18	17,08	17,34	32M	4.883
18/09/2024	-0,52%	-0,09	17,23	17,22	17,18	17,36	31M	4.809
17/09/2024	0,76%	0,13	17,32	17,20	17,10	17,37	27M	4.778
16/09/2024	-0,12%	-0,02	17,19	17,30	17,12	17,32	34M	4.723
13/09/2024	0,12%	0,02	17,21	17,29	17,18	17,46	32M	5.062
12/09/2024	-0,06%	-0,01	17,19	17,21	17,05	17,23	49M	5.127
11/09/2024	-0,12%	-0,02	17,20	17,27	17,13	17,28	44M	4.089
10/09/2024	0,58%	0,10	17,22	17,20	16,94	17,26	40M	6.157
09/09/2024	-1,38%	-0,24	17,12	17,36	17,12	17,42	47M	5.922
06/09/2024	-1,08%	-0,19	17,36	17,52	17,28	17,55	43M	5.841
05/09/2024	-0,28%	-0,05	17,55	17,60	17,52	17,70	37M	5.104
04/09/2024	0,74%	0,13	17,60	17,56	17,45	17,70	30M	6.855
03/09/2024	0,29%	0,05	17,47	17,42	17,34	17,53	29M	5.040
02/09/2024	-1,36%	-0,24	17,42	17,85	17,34	17,85	43M	7.022
30/08/2024	-0,39%	-0,07	17,66	17,75	17,61	17,76	42M	5.669
29/08/2024	-0,84%	-0,15	17,73	17,82	17,61	17,92	41M	7.108
28/08/2024	-1,05%	-0,19	17,88	18,08	17,88	18,13	30M	5.741
27/08/2024	0,50%	0,09	18,07	18,05	17,81	18,15	43M	6.247
26/08/2024	0,45%	0,08	17,98	17,95	17,77	18,03	24M	4.988
23/08/2024	0,62%	0,11	17,90	17,85	17,73	17,94	22M	4.333
22/08/2024	-1,17%	-0,21	17,79	17,95	17,64	18,06	31M	5.018
21/08/2024	0,17%	0,03	18,00	18,01	17,82	18,09	28M	6.251
20/08/2024	0,62%	0,11	17,97	17,90	17,70	18,07	31M	6.756
19/08/2024	0,90%	0,16	17,86	17,81	17,49	17,99	54M	9.837
16/08/2024	-0,28%	-0,05	17,70	17,95	17,55	17,97	43M	8.097
15/08/2024	-2,47%	-0,45	17,75	17,94	17,62	18,17	46M	11.071
14/08/2024	-0,55%	-0,10	18,20	18,19	18,05	18,33	47M	7.873
13/08/2024	1,16%	0,21	18,30	18,35	18,04	18,40	31M	7.120
12/08/2024	-1,52%	-0,28	18,09	18,48	18,07	18,53	20M	4.127
09/08/2024	2,11%	0,38	18,37	18,13	18,05	18,52	45M	8.828
08/08/2024	0,78%	0,14	17,99	17,83	17,71	18,16	26M	5.759
07/08/2024	0,85%	0,15	17,85	17,80	17,75	17,92	19M	4.368
06/08/2024	1,03%	0,18	17,70	17,51	17,51	17,85	31M	7.121
05/08/2024	-1,24%	-0,22	17,52	17,32	17,28	17,67	29M	6.840
02/08/2024	-0,34%	-0,06	17,74	17,80	17,63	17,93	30M	4.852
01/08/2024	-0,89%	-0,16	17,80	18,06	17,71	18,10	30M	4.768
31/07/2024	-0,22%	-0,04	17,96	18,00	17,86	18,08	55M	7.589
30/07/2024	-1,10%	-0,20	18,00	18,19	18,00	18,24	37M	4.999
29/07/2024	-0,66%	-0,12	18,20	18,33	18,20	18,43	15M	3.398
26/07/2024	0,44%	0,08	18,32	18,27	18,15	18,40	14M	2.912
25/07/2024	-1,14%	-0,21	18,24	18,42	18,24	18,55	19M	5.210
24/07/2024	-1,34%	-0,25	18,45	18,67	18,45	19,02	24M	5.585
23/07/2024	-1,58%	-0,30	18,70	18,93	18,69	18,99	33M	5.985
22/07/2024	-1,81%	-0,35	19,00	19,33	18,93	19,33	38M	7.410
19/07/2024	0,21%	0,04	19,35	19,35	19,24	19,49	26M	5.673
18/07/2024	-0,36%	-0,07	19,31	19,37	19,08	19,37	54M	7.633
17/07/2024	0,16%	0,03	19,38	19,35	19,21	19,49	29M	6.243
16/07/2024	2,06%	0,39	19,35	18,93	18,87	19,37	55M	7.758
15/07/2024	-0,78%	-0,15	18,96	19,10	18,87	19,16	29M	7.765
12/07/2024	-0,26%	-0,05	19,11	19,16	19,00	19,20	24M	4.336
11/07/2024	0,21%	0,04	19,16	19,14	19,10	19,30	42M	8.534
10/07/2024	0,16%	0,03	19,12	19,11	18,90	19,27	32M	7.149
09/07/2024	0,37%	0,07	19,09	19,09	18,82	19,29	35M	6.649
08/07/2024	1,17%	0,22	19,02	18,78	18,76	19,02	43M	5.447
05/07/2024	-1,31%	-0,25	18,80	18,99	18,65	19,08	37M	6.737
04/07/2024	0,90%	0,17	19,05	18,93	18,87	19,19	27M	4.496
03/07/2024	-1,41%	-0,27	18,88	19,19	18,88	19,36	45M	7.497
02/07/2024	2,35%	0,44	19,15	18,71	18,71	19,39	109M	12.359
01/07/2024	7,22%	1,26	18,71	17,66	17,57	18,92	132M	16.337
28/06/2024	-0,57%	-0,10	17,45	17,57	17,45	17,66	69M	5.576
27/06/2024	0,98%	0,17	17,55	17,43	17,37	17,72	29M	3.890
26/06/2024	-0,06%	-0,01	17,38	17,39	17,30	17,62	32M	5.666
25/06/2024	-0,29%	-0,05	17,39	17,49	17,32	17,50	29M	6.090
24/06/2024	-0,11%	-0,02	17,44	17,47	17,34	17,53	37M	7.243
21/06/2024	-1,36%	-0,24	17,46	17,63	17,38	17,67	85M	10.828
20/06/2024	0,17%	0,03	17,70	17,75	17,59	17,89	33M	7.664
19/06/2024	0,86%	0,15	17,67	17,51	17,29	17,74	49M	4.609
18/06/2024	-0,45%	-0,08	17,52	17,60	17,25	17,61	34M	5.193
17/06/2024	-0,17%	-0,03	17,60	17,63	17,44	17,71	19M	3.454
14/06/2024	0,40%	0,07	17,63	17,51	17,44	17,79	17M	3.188
13/06/2024	0,34%	0,06	17,56	17,41	17,31	17,68	25M	4.052
12/06/2024	-0,34%	-0,06	17,50	17,56	17,37	17,63	33M	7.439
11/06/2024	1,92%	0,33	17,56	17,29	17,12	17,59	32M	4.598
10/06/2024	-0,12%	-0,02	17,23	17,26	17,10	17,44	36M	7.400
07/06/2024	-1,77%	-0,31	17,25	17,50	17,00	17,56	48M	9.026
06/06/2024	0,17%	0,03	17,56	17,57	17,53	17,81	22M	4.759
05/06/2024	-2,39%	-0,43	17,53	17,89	17,52	17,99	45M	9.015
04/06/2024	3,04%	0,53	17,96	17,75	17,58	18,24	88M	13.763
03/06/2024	-2,19%	-0,39	17,43	17,74	17,28	17,77	64M	8.074
31/05/2024	-0,72%	-0,13	17,82	17,97	17,53	18,00	48M	7.785
29/05/2024	-2,29%	-0,42	17,95	18,31	17,94	18,35	32M	6.624
28/05/2024	0,33%	0,06	18,37	18,40	18,25	18,59	23M	3.752
27/05/2024	0,11%	0,02	18,31	18,29	18,15	18,38	20M	4.073
24/05/2024	-0,71%	-0,13	18,29	18,42	18,28	18,58	28M	7.474
23/05/2024	0,33%	0,06	18,42	18,35	18,12	18,48	29M	6.169
22/05/2024	-0,81%	-0,15	18,36	18,45	18,29	18,53	30M	9.650
21/05/2024	-0,80%	-0,15	18,51	18,69	18,30	18,69	32M	4.526
20/05/2024	1,36%	0,25	18,66	18,29	18,29	18,74	28M	7.048
17/05/2024	-0,27%	-0,05	18,41	18,47	18,33	18,48	28M	4.968
16/05/2024	0,38%	0,07	18,46	18,46	18,23	18,50	23M	4.875
15/05/2024	0,11%	0,02	18,39	18,41	18,30	18,56	26M	6.216
14/05/2024	-0,33%	-0,06	18,37	18,44	18,30	18,52	30M	4.458
13/05/2024	-0,27%	-0,05	18,43	18,39	18,37	18,55	20M	4.129
10/05/2024	-0,11%	-0,02	18,48	18,50	18,39	18,65	34M	7.131
09/05/2024	-0,86%	-0,16	18,50	18,40	18,15	18,88	58M	10.024
08/05/2024	-0,21%	-0,04	18,66	18,70	18,52	18,78	40M	5.235
07/05/2024	0,59%	0,11	18,70	18,65	18,45	18,81	48M	8.549
06/05/2024	1,53%	0,28	18,59	18,28	18,09	18,75	46M	8.126
03/05/2024	1,05%	0,19	18,31	18,24	18,04	18,34	35M	6.479
02/05/2024	-5,08%	-0,97	18,12	18,30	18,04	18,44	43M	7.039
30/04/2024	-0,52%	-0,10	19,09	19,26	18,87	19,26	53M	8.084
29/04/2024	2,46%	0,46	19,19	18,77	18,72	19,24	32M	6.082
26/04/2024	-0,37%	-0,07	18,73	18,95	18,65	18,98	59M	6.645
25/04/2024	-0,42%	-0,08	18,80	18,90	18,57	19,03	27M	5.092
24/04/2024	-0,21%	-0,04	18,88	18,95	18,75	18,97	33M	7.660
23/04/2024	0,48%	0,09	18,92	18,70	18,60	18,97	45M	8.850
22/04/2024	0,21%	0,04	18,83	19,04	18,67	19,04	47M	8.466
19/04/2024	3,07%	0,56	18,79	18,23	18,16	18,79	73M	12.084
18/04/2024	0,66%	0,12	18,23	18,06	18,06	18,51	52M	12.190
17/04/2024	0,06%	0,01	18,11	18,22	18,05	18,22	41M	9.135
16/04/2024	0,00%	0,00	18,10	18,02	17,95	18,33	65M	13.321
15/04/2024	-2,16%	-0,40	18,10	18,50	18,05	18,62	54M	13.139
12/04/2024	-1,54%	-0,29	18,50	18,73	18,40	18,79	74M	10.967
11/04/2024	-4,18%	-0,82	18,79	19,65	18,73	19,65	196M	17.423
10/04/2024	-0,10%	-0,02	19,61	19,72	19,52	19,94	65M	12.314
09/04/2024	1,24%	0,24	19,63	19,36	19,36	19,70	37M	5.368
08/04/2024	0,31%	0,06	19,39	19,41	19,31	19,55	34M	7.270
05/04/2024	-0,67%	-0,13	19,33	19,46	19,11	19,58	38M	6.551
04/04/2024	-1,72%	-0,34	19,46	19,90	19,31	19,95	46M	7.960
03/04/2024	-0,10%	-0,02	19,80	19,82	19,54	19,96	32M	6.067
02/04/2024	-0,90%	-0,18	19,82	20,00	19,66	20,08	42M	6.911
01/04/2024	1,11%	0,22	20,00	19,76	19,71	20,20	49M	7.215
28/03/2024	0,56%	0,11	19,78	19,73	19,50	20,15	56M	8.303
27/03/2024	0,41%	0,08	19,67	20,02	19,54	20,54	124M	13.317
26/03/2024	0,15%	0,03	19,59	19,56	19,45	19,67	47M	5.935
25/03/2024	-0,91%	-0,18	19,56	19,72	19,47	19,99	44M	10.149
22/03/2024	0,46%	0,09	19,74	19,65	19,54	19,78	50M	9.566
21/03/2024	1,66%	0,32	19,65	19,39	19,37	19,80	69M	11.580
20/03/2024	0,73%	0,14	19,33	19,29	19,07	19,43	36M	8.153
19/03/2024	1,00%	0,19	19,19	19,10	18,99	19,46	37M	6.856
18/03/2024	0,21%	0,04	19,00	19,06	18,91	19,14	113M	8.868
15/03/2024	-0,05%	-0,01	18,96	18,96	18,86	19,24	143M	8.118
14/03/2024	0,74%	0,14	18,97	18,80	18,66	19,05	45M	7.328
13/03/2024	-0,42%	-0,08	18,83	18,95	18,80	19,06	64M	13.224
12/03/2024	-0,73%	-0,14	18,91	19,12	18,88	19,16	48M	10.001
11/03/2024	-1,45%	-0,28	19,05	19,25	19,02	19,46	61M	8.809
08/03/2024	0,94%	0,18	19,33	19,21	19,15	19,48	42M	7.054
07/03/2024	-1,03%	-0,20	19,15	19,10	18,01	19,60	126M	16.584
06/03/2024	-0,05%	-0,01	19,35	19,38	19,24	19,53	39M	7.036
05/03/2024	0,36%	0,07	19,36	19,30	19,21	19,64	39M	7.709
04/03/2024	-1,08%	-0,21	19,29	19,50	19,16	19,50	86M	7.356
01/03/2024	-0,81%	-0,16	19,50	19,66	19,40	19,76	46M	10.086
29/02/2024	-0,30%	-0,06	19,66	19,72	19,51	19,78	29M	5.871
28/02/2024	0,31%	0,06	19,72	19,63	19,59	20,10	89M	12.215
27/02/2024	1,50%	0,29	19,66	19,51	19,37	19,78	31M	6.334
26/02/2024	0,00%	0,00	19,37	19,37	19,30	19,59	22M	4.879
23/02/2024	-1,12%	-0,22	19,37	19,58	19,21	19,67	27M	6.253
22/02/2024	-0,41%	-0,08	19,59	19,67	19,44	19,79	42M	7.262
21/02/2024	-1,65%	-0,33	19,67	19,81	19,56	19,92	42M	8.220
20/02/2024	4,28%	0,82	20,00	19,13	19,02	20,03	50M	7.663
19/02/2024	-1,64%	-0,32	19,18	19,55	18,98	19,62	36M	6.945
16/02/2024	4,17%	0,78	19,50	18,91	18,73	19,74	133M	16.157
15/02/2024	0,81%	0,15	18,72	18,59	18,52	19,02	46M	8.512
14/02/2024	-3,28%	-0,63	18,57	19,11	18,32	19,17	140M	16.324
09/02/2024	0,52%	0,10	19,20	19,05	19,05	19,39	19M	4.526
08/02/2024	-2,25%	-0,44	19,10	19,54	19,03	19,54	34M	6.781
07/02/2024	0,88%	0,17	19,54	19,36	19,33	19,79	82M	10.036
06/02/2024	1,41%	0,27	19,37	19,10	18,97	19,58	44M	8.661
05/02/2024	-0,10%	-0,02	19,10	19,10	18,86	19,22	40M	7.333
02/02/2024	-0,52%	-0,10	19,12	19,20	19,02	19,33	30M	7.803
01/02/2024	0,63%	0,12	19,22	19,10	18,95	19,29	47M	7.590
31/01/2024	0,47%	0,09	19,10	19,00	18,95	19,43	27M	5.511
30/01/2024	0,32%	0,06	19,01	19,20	18,90	19,40	36M	6.921
29/01/2024	-1,81%	-0,35	18,95	19,30	18,81	19,30	30M	5.769
26/01/2024	-0,26%	-0,05	19,30	19,37	19,10	19,51	30M	7.236
25/01/2024	1,20%	0,23	19,35	19,39	19,21	19,95	78M	13.556
24/01/2024	0,16%	0,03	19,12	19,12	18,81	19,20	40M	9.026
23/01/2024	1,43%	0,27	19,09	18,85	18,80	19,25	45M	10.313
22/01/2024	-0,53%	-0,10	18,82	18,91	18,65	18,96	45M	9.902
19/01/2024	-1,46%	-0,28	18,92	19,23	18,77	19,48	85M	14.507
18/01/2024	2,13%	0,40	19,20	18,80	18,52	19,20	87M	10.340
17/01/2024	3,87%	0,70	18,80	17,98	17,90	18,89	134M	18.319
16/01/2024	1,97%	0,35	18,10	17,72	17,64	18,10	54M	7.784
15/01/2024	0,45%	0,08	17,75	17,69	17,64	17,94	23M	4.769
12/01/2024	0,23%	0,04	17,67	17,74	17,56	18,05	39M	7.338
11/01/2024	0,34%	0,06	17,63	17,57	17,36	17,65	43M	7.438
10/01/2024	-1,24%	-0,22	17,57	17,85	17,53	17,92	54M	10.215
09/01/2024	-3,10%	-0,57	17,79	18,36	17,76	18,46	67M	9.938
08/01/2024	-0,86%	-0,16	18,36	18,52	18,26	18,56	32M	7.076
05/01/2024	1,48%	0,27	18,52	18,25	18,19	18,64	31M	8.299
04/01/2024	-1,24%	-0,23	18,25	18,48	18,12	18,48	31M	7.629
03/01/2024	0,71%	0,13	18,48	18,37	18,22	18,54	32M	7.653
02/01/2024	-2,50%	-0,47	18,35	18,85	18,29	18,98	56M	12.580
28/12/2023	-0,90%	-0,17	18,82	18,94	18,79	19,05	26M	4.676
27/12/2023	0,26%	0,05	18,99	18,99	18,87	19,05	21M	5.345
26/12/2023	0,11%	0,02	18,94	18,93	18,78	19,07	35M	7.030
22/12/2023	1,61%	0,30	18,92	18,65	18,52	18,94	49M	10.100
21/12/2023	0,70%	0,13	18,62	18,63	18,39	18,66	32M	6.763
20/12/2023	-2,01%	-0,38	18,49	18,83	18,43	18,85	54M	9.871
19/12/2023	1,23%	0,23	18,87	18,64	18,49	18,90	70M	9.854
18/12/2023	-1,43%	-0,27	18,64	18,96	18,51	19,10	82M	11.306
15/12/2023	1,89%	0,35	18,91	18,57	18,41	19,01	167M	18.586
14/12/2023	-51,83%	-19,97	18,56	19,70	18,53	19,77	93M	13.983
13/12/2023	-0,82%	-0,32	38,53	38,73	38,05	38,83	79M	7.908
12/12/2023	-0,38%	-0,15	38,85	39,00	38,79	39,50	41M	4.542
11/12/2023	0,83%	0,32	39,00	38,69	38,60	39,88	109M	8.200
08/12/2023	0,47%	0,18	38,68	38,64	38,40	39,30	122M	11.023
07/12/2023	2,67%	1,00	38,50	37,78	37,53	38,65	59M	6.443
06/12/2023	-0,29%	-0,11	37,50	37,72	37,26	37,98	49M	6.418
05/12/2023	-1,13%	-0,43	37,61	38,04	36,30	38,11	143M	13.196
04/12/2023	0,74%	0,28	38,04	37,68	37,68	38,43	49M	7.219
01/12/2023	0,21%	0,08	37,76	37,68	37,48	38,11	84M	8.997
30/11/2023	0,21%	0,08	37,68	37,55	37,06	37,96	62M	9.925
29/11/2023	-0,34%	-0,13	37,60	37,78	37,50	38,19	85M	4.994
28/11/2023	3,31%	1,21	37,73	36,61	36,50	38,16	94M	7.543
27/11/2023	1,44%	0,52	36,52	36,27	36,01	36,58	31M	4.616
24/11/2023	-3,30%	-1,23	36,00	37,15	35,92	37,23	157M	9.900
23/11/2023	-1,72%	-0,65	37,23	37,93	37,13	37,96	48M	6.557
22/11/2023	0,26%	0,10	37,88	38,00	37,81	38,55	46M	5.933
21/11/2023	-1,59%	-0,61	37,78	38,31	37,61	38,73	171M	7.133
20/11/2023	-1,36%	-0,53	38,39	38,91	38,13	39,05	93M	6.176
17/11/2023	-1,99%	-0,79	38,92	39,82	38,90	39,99	68M	6.802
16/11/2023	2,61%	1,01	39,71	38,62	38,31	39,81	72M	9.162
14/11/2023	2,87%	1,08	38,70	37,64	37,61	38,97	73M	9.965
13/11/2023	0,32%	0,12	37,62	37,26	37,21	37,86	23M	3.469
10/11/2023	-1,08%	-0,41	37,50	37,50	37,18	38,54	54M	7.244
09/11/2023	-1,38%	-0,53	37,91	38,83	37,63	39,35	79M	8.002
08/11/2023	1,13%	0,43	38,44	38,02	37,61	38,44	67M	4.558
07/11/2023	-1,48%	-0,57	38,01	38,51	37,68	38,79	75M	6.438
06/11/2023	-0,18%	-0,07	38,58	38,55	37,90	38,88	37M	4.769
03/11/2023	1,42%	0,54	38,65	38,44	38,40	39,12	100M	11.421
01/11/2023	3,67%	1,35	38,11	36,92	36,78	38,26	52M	7.920
31/10/2023	3,99%	1,41	36,76	35,35	35,20	36,84	88M	6.393
30/10/2023	-3,23%	-1,18	35,35	36,61	35,28	36,68	63M	6.014
27/10/2023	-2,04%	-0,76	36,53	37,20	36,27	37,30	32M	4.381
26/10/2023	1,00%	0,37	37,29	37,33	36,88	37,81	33M	5.130
25/10/2023	0,19%	0,07	36,92	36,78	36,49	37,15	47M	5.780
24/10/2023	0,96%	0,35	36,85	36,80	35,94	37,03	37M	4.507
23/10/2023	0,63%	0,23	36,50	35,90	35,90	36,81	23M	3.683
20/10/2023	-1,14%	-0,42	36,27	36,50	35,86	36,59	49M	4.692
19/10/2023	1,05%	0,38	36,69	36,35	36,35	37,20	28M	3.802
18/10/2023	-2,02%	-0,75	36,31	37,01	36,31	37,10	64M	6.517
17/10/2023	-1,80%	-0,68	37,06	37,71	36,92	37,79	29M	4.698
16/10/2023	0,96%	0,36	37,74	37,66	37,32	38,04	24M	3.160
13/10/2023	-2,68%	-1,03	37,38	38,40	37,31	38,49	44M	5.704
11/10/2023	0,47%	0,18	38,41	38,23	38,23	38,95	43M	5.129
10/10/2023	0,61%	0,23	38,23	38,09	37,88	38,59	30M	4.242
09/10/2023	2,29%	0,85	38,00	37,04	36,58	38,00	39M	5.368
06/10/2023	-0,24%	-0,09	37,15	36,94	36,57	37,44	38M	5.003
05/10/2023	-2,33%	-0,89	37,24	37,91	36,60	38,11	77M	8.129
04/10/2023	-1,29%	-0,50	38,13	38,54	37,94	38,71	32M	3.884
03/10/2023	-0,95%	-0,37	38,63	38,63	38,25	39,01	33M	4.382
02/10/2023	-0,99%	-0,39	39,00	39,18	38,58	39,20	38M	4.487
29/09/2023	0,74%	0,29	39,39	39,40	38,96	39,86	35M	3.885
28/09/2023	0,88%	0,34	39,10	38,75	38,63	39,30	48M	4.633
27/09/2023	-0,39%	-0,15	38,76	39,06	38,01	39,34	52M	6.266
26/09/2023	-2,16%	-0,86	38,91	39,76	38,91	40,47	63M	9.209
25/09/2023	0,73%	0,29	39,77	39,39	39,12	39,93	40M	4.535
22/09/2023	0,48%	0,19	39,48	39,39	39,04	39,83	36M	5.405
21/09/2023	-0,53%	-0,21	39,29	39,16	38,70	39,56	32M	4.929
20/09/2023	0,08%	0,03	39,50	39,50	39,27	40,09	39M	4.920
19/09/2023	-0,83%	-0,33	39,47	39,73	39,21	39,98	38M	4.825
18/09/2023	-0,60%	-0,24	39,80	39,88	39,63	40,07	52M	2.759
15/09/2023	-0,50%	-0,20	40,04	40,23	39,50	40,32	78M	4.108
14/09/2023	0,00%	0,00	40,24	40,33	39,81	40,64	53M	6.979
13/09/2023	-0,57%	-0,23	40,24	40,46	40,08	41,00	97M	10.360
12/09/2023	2,20%	0,87	40,47	39,82	39,46	40,98	88M	10.183
11/09/2023	0,00%	0,00	39,60	39,60	39,26	39,70	60M	7.807
08/09/2023	-0,63%	-0,25	39,60	39,90	39,32	39,92	25M	3.015
06/09/2023	-0,97%	-0,39	39,85	40,18	39,61	40,74	54M	6.587
05/09/2023	-0,74%	-0,30	40,24	40,50	39,98	40,82	43M	6.025
04/09/2023	-0,07%	-0,03	40,54	40,75	40,18	40,91	28M	3.357
01/09/2023	0,87%	0,35	40,57	40,72	40,18	40,82	49M	5.663
31/08/2023	-2,26%	-0,93	40,22	41,00	40,18	41,51	63M	6.760
30/08/2023	-0,41%	-0,17	41,15	41,41	41,01	41,59	33M	4.800
29/08/2023	1,75%	0,71	41,32	40,70	40,65	41,89	63M	7.328
28/08/2023	1,96%	0,78	40,61	39,95	39,92	40,77	70M	6.059
25/08/2023	1,89%	0,74	39,83	39,06	38,82	40,26	56M	6.874
24/08/2023	-2,35%	-0,94	39,09	40,12	38,34	40,15	72M	8.420
23/08/2023	0,88%	0,35	40,03	39,85	39,20	40,10	30M	4.682
22/08/2023	1,20%	0,47	39,68	39,42	39,22	39,90	26M	3.757
21/08/2023	-0,13%	-0,05	39,21	39,42	38,76	39,80	41M	4.385
18/08/2023	0,28%	0,11	39,26	39,28	38,67	39,59	32M	4.613
17/08/2023	-0,53%	-0,21	39,15	39,42	38,85	39,76	41M	5.664
16/08/2023	-1,33%	-0,53	39,36	40,18	39,07	40,18	89M	10.756
15/08/2023	-3,18%	-1,31	39,89	41,03	39,73	41,04	97M	9.085
14/08/2023	-3,85%	-1,65	41,20	42,85	41,07	42,85	86M	8.843
11/08/2023	-0,12%	-0,05	42,85	42,90	42,13	43,20	50M	5.491
10/08/2023	-1,22%	-0,53	42,90	42,85	41,74	43,59	106M	11.045
09/08/2023	-0,09%	-0,04	43,43	43,29	43,10	43,78	57M	5.994
08/08/2023	-1,67%	-0,74	43,47	43,81	42,95	44,04	68M	7.837
07/08/2023	-1,54%	-0,69	44,21	45,00	43,36	45,10	80M	8.761
04/08/2023	0,74%	0,33	44,90	44,24	44,12	45,45	70M	6.974
03/08/2023	0,61%	0,27	44,57	44,62	44,25	44,94	59M	5.801
02/08/2023	-0,02%	-0,01	44,30	44,44	44,06	44,95	79M	6.183
01/08/2023	1,51%	0,66	44,31	43,50	43,41	44,71	134M	14.082
31/07/2023	-0,68%	-0,30	43,65	44,07	43,33	44,28	80M	7.499
28/07/2023	-0,79%	-0,35	43,95	44,28	43,63	44,84	47M	6.618
27/07/2023	3,14%	1,35	44,30	43,01	43,01	45,03	203M	15.027
26/07/2023	1,01%	0,43	42,95	42,53	42,31	43,18	73M	10.536
25/07/2023	0,69%	0,29	42,52	42,43	42,19	42,73	65M	7.836
24/07/2023	0,98%	0,41	42,23	41,89	41,38	42,29	34M	4.872
21/07/2023	0,41%	0,17	41,82	41,90	41,51	42,05	59M	5.774
20/07/2023	0,51%	0,21	41,65	41,48	41,41	41,84	35M	4.303
19/07/2023	1,69%	0,69	41,44	40,88	40,65	41,75	58M	7.405
18/07/2023	0,30%	0,12	40,75	40,70	40,28	41,02	47M	5.886
17/07/2023	0,44%	0,18	40,63	40,35	40,18	40,98	82M	6.577
14/07/2023	-0,37%	-0,15	40,45	40,57	40,08	41,20	42M	5.351
13/07/2023	-0,42%	-0,17	40,60	40,78	40,07	40,83	69M	8.316
12/07/2023	0,00%	0,00	40,77	40,92	40,65	41,50	65M	7.880
11/07/2023	-0,12%	-0,05	40,77	40,68	39,96	41,03	95M	7.271
10/07/2023	0,02%	0,01	40,82	41,01	40,59	42,16	69M	7.216
07/07/2023	1,75%	0,70	40,81	40,10	39,76	41,04	68M	10.547
06/07/2023	-0,82%	-0,33	40,11	40,41	39,93	40,94	74M	11.372
05/07/2023	3,51%	1,37	40,44	39,19	39,00	40,78	99M	11.602
04/07/2023	1,11%	0,43	39,07	38,50	38,22	39,22	57M	8.509
03/07/2023	1,10%	0,42	38,64	38,36	38,24	38,87	64M	9.636
30/06/2023	1,11%	0,42	38,22	37,95	37,91	38,66	65M	8.770
29/06/2023	1,53%	0,57	37,80	37,19	37,00	38,07	57M	8.475
28/06/2023	-0,37%	-0,14	37,23	37,20	37,15	38,20	49M	7.660
27/06/2023	-3,19%	-1,23	37,37	38,75	37,09	38,85	98M	10.611
26/06/2023	-0,44%	-0,17	38,60	38,80	38,42	39,07	48M	7.669
23/06/2023	6,51%	2,37	38,77	37,79	37,45	39,14	200M	17.550
22/06/2023	-1,36%	-0,50	36,40	36,82	36,07	37,08	78M	5.930
21/06/2023	-0,30%	-0,11	36,90	37,37	36,51	37,65	78M	8.508
20/06/2023	0,84%	0,31	37,01	36,58	36,04	37,07	50M	8.508
19/06/2023	0,94%	0,34	36,70	36,56	36,40	37,72	90M	12.371
16/06/2023	2,94%	1,04	36,36	35,25	35,00	36,44	96M	11.513
15/06/2023	0,89%	0,31	35,32	34,96	34,83	35,61	96M	10.282
14/06/2023	-0,71%	-0,25	35,01	35,20	34,46	35,25	115M	14.479
13/06/2023	-0,68%	-0,24	35,26	35,60	34,92	35,74	161M	12.731
12/06/2023	-2,74%	-1,00	35,50	36,51	35,33	36,61	86M	10.308
09/06/2023	-0,95%	-0,35	36,50	36,94	36,50	37,18	55M	7.815
07/06/2023	1,77%	0,64	36,85	36,32	36,14	37,11	55M	7.725
06/06/2023	2,06%	0,73	36,21	35,69	35,45	36,39	49M	7.707
05/06/2023	0,42%	0,15	35,48	35,32	35,05	35,77	31M	4.898
02/06/2023	2,64%	0,91	35,33	34,61	34,50	36,15	69M	9.238
01/06/2023	-0,32%	-0,11	34,42	34,91	34,20	34,94	46M	6.390
31/05/2023	-0,12%	-0,04	34,53	34,45	34,17	34,88	49M	4.787
30/05/2023	-1,43%	-0,50	34,57	35,14	34,40	35,26	34M	5.058
29/05/2023	0,00%	0,00	35,07	35,17	35,02	35,37	36M	5.285
26/05/2023	0,78%	0,27	35,07	35,00	34,74	35,41	44M	7.057
25/05/2023	-0,11%	-0,04	34,80	34,85	34,70	35,39	61M	9.156
24/05/2023	-0,60%	-0,21	34,84	35,08	34,75	35,34	67M	7.761
23/05/2023	-1,27%	-0,45	35,05	35,50	35,00	36,01	50M	6.806
22/05/2023	-0,08%	-0,03	35,50	35,86	35,40	36,16	66M	8.220
19/05/2023	0,31%	0,11	35,53	35,47	35,39	36,17	58M	9.627
18/05/2023	-1,69%	-0,61	35,42	36,02	35,10	36,07	78M	9.640
17/05/2023	0,84%	0,30	36,03	35,92	35,54	36,08	49M	6.680
16/05/2023	0,00%	0,00	35,73	36,17	35,25	36,17	102M	12.120
15/05/2023	1,19%	0,42	35,73	35,45	34,90	35,89	113M	10.414
12/05/2023	0,74%	0,26	35,31	35,04	35,04	36,23	109M	13.439
11/05/2023	-0,60%	-0,21	35,05	35,05	35,00	35,34	69M	11.345
10/05/2023	-1,84%	-0,66	35,26	35,74	35,10	36,43	76M	10.347
09/05/2023	-9,04%	-3,57	35,92	36,00	35,17	36,27	106M	10.152
08/05/2023	-6,80%	-2,88	39,49	42,50	39,49	42,59	173M	17.890
05/05/2023	-1,94%	-0,84	42,37	40,55	40,06	42,50	59M	6.827
04/05/2023	-1,46%	-0,64	43,21	44,68	42,70	44,68	95M	10.524
03/05/2023	1,46%	0,63	43,85	43,53	43,10	44,25	52M	6.402
02/05/2023	-0,64%	-0,28	43,22	43,84	42,75	44,16	55M	7.539
28/04/2023	1,52%	0,65	43,50	43,20	42,68	43,54	54M	5.714
27/04/2023	-0,53%	-0,23	42,85	43,08	42,45	43,45	68M	6.526
26/04/2023	0,35%	0,15	43,08	42,65	42,32	43,43	39M	4.458
25/04/2023	-1,92%	-0,84	42,93	43,79	41,93	43,79	44M	4.387
24/04/2023	-0,39%	-0,17	43,77	43,94	43,58	44,37	30M	3.168
20/04/2023	-0,48%	-0,21	43,94	44,28	43,64	44,48	37M	4.467
19/04/2023	-2,67%	-1,21	44,15	44,81	43,87	45,02	59M	7.054
18/04/2023	-0,31%	-0,14	45,36	45,76	45,11	46,10	33M	4.543
17/04/2023	1,00%	0,45	45,50	45,33	45,05	45,81	30M	3.485
14/04/2023	-0,77%	-0,35	45,05	45,31	44,78	45,50	30M	3.437
13/04/2023	-0,90%	-0,41	45,40	45,81	45,12	45,98	37M	4.721
12/04/2023	-1,02%	-0,47	45,81	46,50	45,55	46,57	46M	6.871
11/04/2023	2,28%	1,03	46,28	45,67	45,46	47,06	67M	8.161
10/04/2023	1,32%	0,59	45,25	44,66	44,59	45,53	27M	3.447
06/04/2023	0,70%	0,31	44,66	44,30	44,12	45,04	27M	3.116
05/04/2023	-3,78%	-1,74	44,35	46,10	43,25	46,30	90M	8.896
04/04/2023	1,70%	0,77	46,09	45,36	45,25	46,43	36M	4.290
03/04/2023	-0,59%	-0,27	45,32	45,57	44,95	45,76	30M	4.002
31/03/2023	-0,15%	-0,07	45,59	45,69	45,08	46,14	57M	6.748
30/03/2023	-0,83%	-0,38	45,66	46,81	45,05	46,95	65M	8.548
29/03/2023	-0,35%	-0,16	46,04	46,49	45,76	47,03	62M	7.370
28/03/2023	1,85%	0,84	46,20	45,13	45,13	46,74	57M	8.141
27/03/2023	-0,15%	-0,07	45,36	45,62	45,10	46,02	32M	4.544
24/03/2023	0,96%	0,43	45,43	44,88	44,65	45,68	42M	5.652
23/03/2023	-1,92%	-0,88	45,00	45,89	44,51	46,84	69M	6.857
22/03/2023	1,10%	0,50	45,88	45,12	45,10	46,48	58M	6.005
21/03/2023	-0,44%	-0,20	45,38	45,55	44,42	45,88	115M	11.364
20/03/2023	0,40%	0,18	45,58	45,33	44,84	45,80	47M	6.883
17/03/2023	-0,85%	-0,39	45,40	45,79	45,32	45,90	65M	7.483
16/03/2023	-1,53%	-0,71	45,79	46,41	44,62	47,28	126M	13.130
15/03/2023	-0,85%	-0,40	46,50	46,69	45,68	46,70	80M	11.540
14/03/2023	0,21%	0,10	46,90	46,96	46,37	47,10	74M	8.063
13/03/2023	0,17%	0,08	46,80	46,39	45,86	47,19	79M	9.633
10/03/2023	-0,60%	-0,28	46,72	46,93	46,22	47,15	86M	9.283
09/03/2023	-1,69%	-0,81	47,00	47,81	46,55	48,76	141M	13.583
08/03/2023	-2,13%	-1,04	47,81	49,20	47,47	49,25	100M	10.480
07/03/2023	-0,93%	-0,46	48,85	48,99	48,14	49,38	63M	7.665
06/03/2023	0,63%	0,31	49,31	49,00	48,82	49,69	32M	3.901
03/03/2023	0,02%	0,01	49,00	49,28	48,78	49,50	48M	4.807
02/03/2023	0,04%	0,02	48,99	49,01	48,80	49,99	61M	6.391
01/03/2023	-0,61%	-0,30	48,97	49,30	48,57	49,69	48M	6.181
28/02/2023	0,06%	0,03	49,27	49,07	48,61	50,11	73M	9.144
27/02/2023	-2,96%	-1,50	49,24	50,74	48,44	50,74	94M	8.924
24/02/2023	0,77%	0,39	50,74	50,35	49,98	53,08	147M	13.895
23/02/2023	0,70%	0,35	50,35	50,00	49,98	51,36	58M	4.977
22/02/2023	-2,53%	-1,30	50,00	50,96	49,56	51,15	75M	8.364
17/02/2023	-0,08%	-0,04	51,30	51,22	51,06	51,73	68M	8.286
16/02/2023	-1,59%	-0,83	51,34	52,08	51,22	52,25	65M	6.495
15/02/2023	1,22%	0,63	52,17	51,41	51,21	52,75	98M	6.924
14/02/2023	-0,23%	-0,12	51,54	51,84	51,36	52,34	42M	4.279
13/02/2023	-0,23%	-0,12	51,66	51,87	51,31	52,26	41M	4.977
10/02/2023	0,35%	0,18	51,78	51,43	51,29	52,00	56M	6.233
09/02/2023	-0,54%	-0,28	51,60	51,89	51,09	52,23	65M	8.174
08/02/2023	1,13%	0,58	51,88	51,46	50,25	52,03	64M	8.142
07/02/2023	-0,37%	-0,19	51,30	52,09	50,95	52,94	144M	12.057
06/02/2023	0,72%	0,37	51,49	51,38	50,86	51,79	74M	6.897
03/02/2023	0,00%	0,00	51,12	51,10	50,90	52,20	58M	6.324
02/02/2023	-0,68%	-0,35	51,12	51,38	50,91	51,93	42M	5.021
01/02/2023	0,33%	0,17	51,47	51,00	50,69	51,82	61M	7.037
31/01/2023	-0,79%	-0,41	51,30	51,68	50,47	51,68	125M	9.659
30/01/2023	2,05%	1,04	51,71	50,71	50,00	51,71	64M	6.495
27/01/2023	0,54%	0,27	50,67	50,40	50,29	52,09	172M	9.737
26/01/2023	1,86%	0,92	50,40	49,63	49,42	50,47	72M	7.374
25/01/2023	0,65%	0,32	49,48	49,07	48,84	49,48	127M	6.472
24/01/2023	-0,32%	-0,16	49,16	49,43	48,75	49,58	45M	4.748
23/01/2023	1,04%	0,51	49,32	48,79	48,65	50,20	68M	7.514
20/01/2023	1,37%	0,66	48,81	47,99	47,64	49,12	45M	5.425
19/01/2023	0,29%	0,14	48,15	47,90	47,57	48,38	26M	3.125
18/01/2023	0,52%	0,25	48,01	48,35	47,24	48,39	44M	6.156
17/01/2023	1,53%	0,72	47,76	47,19	47,14	47,96	37M	4.333
16/01/2023	1,07%	0,50	47,04	46,17	46,17	47,23	44M	5.800
13/01/2023	1,50%	0,69	46,54	45,61	45,35	46,92	49M	5.312
12/01/2023	0,77%	0,35	45,85	45,51	45,30	46,33	55M	6.558
11/01/2023	1,22%	0,55	45,50	44,91	44,77	45,65	38M	6.351
10/01/2023	1,86%	0,82	44,95	43,90	43,79	45,10	53M	7.315
09/01/2023	-0,83%	-0,37	44,13	44,29	43,72	44,64	38M	5.311
06/01/2023	-0,56%	-0,25	44,50	44,81	44,08	45,50	64M	8.547
05/01/2023	0,90%	0,40	44,75	44,59	43,56	44,77	68M	9.052
04/01/2023	-1,84%	-0,83	44,35	45,37	43,96	45,45	51M	7.937
03/01/2023	-1,65%	-0,76	45,18	46,07	44,92	46,40	58M	7.390
02/01/2023	-2,07%	-0,97	45,94	45,94	45,01	46,17	33M	4.556
29/12/2022	0,69%	0,32	46,91	46,76	46,44	47,34	51M	4.650
28/12/2022	1,53%	0,70	46,59	46,11	46,01	47,10	44M	6.052
27/12/2022	-0,56%	-0,26	45,89	45,84	45,16	46,04	32M	4.306
26/12/2022	1,58%	0,72	46,15	44,88	44,88	46,56	32M	3.508
23/12/2022	-1,39%	-0,64	45,43	46,28	44,76	46,32	46M	6.348
22/12/2022	0,99%	0,45	46,07	45,63	45,62	46,70	43M	5.635
21/12/2022	0,31%	0,14	45,62	45,61	44,58	46,21	31M	4.611
20/12/2022	2,16%	0,96	45,48	44,52	44,36	45,79	61M	8.029
19/12/2022	-3,18%	-1,46	44,52	46,16	44,20	46,50	73M	9.449
16/12/2022	1,59%	0,72	45,98	45,38	44,96	46,12	54M	6.835
15/12/2022	0,85%	0,38	45,26	44,64	44,20	45,28	50M	5.667
14/12/2022	6,33%	2,67	44,88	42,01	41,94	45,28	110M	14.291
13/12/2022	-3,05%	-1,33	42,21	43,76	42,19	44,20	42M	6.686
12/12/2022	-1,49%	-0,66	43,54	44,19	43,15	44,19	45M	7.713
09/12/2022	2,84%	1,22	44,20	43,23	42,76	44,46	42M	5.654
08/12/2022	-2,63%	-1,16	42,98	43,97	42,59	44,65	47M	6.846
07/12/2022	0,71%	0,31	44,14	43,83	43,16	44,58	36M	5.448
06/12/2022	0,94%	0,41	43,83	43,53	43,37	44,61	39M	5.899
05/12/2022	-2,43%	-1,08	43,42	44,27	43,22	44,53	45M	7.014
02/12/2022	0,70%	0,31	44,50	44,27	43,86	45,16	37M	5.413
01/12/2022	-1,54%	-0,69	44,19	44,72	43,84	45,31	41M	6.785
30/11/2022	0,25%	0,11	44,88	44,85	44,02	45,76	57M	6.088
29/11/2022	0,88%	0,39	44,77	44,55	44,28	45,23	40M	6.030
28/11/2022	-0,83%	-0,37	44,38	44,76	43,87	45,20	34M	5.149
25/11/2022	-1,08%	-0,49	44,75	45,16	44,55	45,88	31M	4.644
24/11/2022	3,36%	1,47	45,24	43,81	43,80	45,48	38M	4.894
23/11/2022	0,85%	0,37	43,77	43,27	42,98	43,86	48M	5.912
22/11/2022	-0,55%	-0,24	43,40	43,73	43,04	44,38	40M	6.341
21/11/2022	1,11%	0,48	43,64	43,45	42,95	44,39	55M	8.323
18/11/2022	-0,78%	-0,34	43,16	43,37	42,83	44,15	84M	13.151
17/11/2022	-0,09%	-0,04	43,50	42,93	42,52	44,08	80M	9.462
16/11/2022	-2,05%	-0,91	43,54	44,41	43,17	44,62	50M	6.741
14/11/2022	-0,22%	-0,10	44,45	44,93	43,90	45,32	64M	6.951
11/11/2022	2,04%	0,89	44,55	43,65	43,30	44,93	100M	13.030
10/11/2022	-1,33%	-0,59	43,66	43,50	42,90	44,17	117M	15.480
09/11/2022	-1,01%	-0,45	44,25	43,60	43,54	45,20	83M	8.948
08/11/2022	-0,42%	-0,19	44,70	44,37	43,77	45,38	72M	7.771
07/11/2022	-5,99%	-2,86	44,89	46,30	44,65	46,30	152M	13.938
04/11/2022	1,49%	0,70	47,75	47,50	47,18	49,26	52M	5.904
03/11/2022	-0,61%	-0,29	47,05	47,35	45,89	47,39	81M	9.884
01/11/2022	3,03%	1,39	47,34	45,45	45,31	47,94	66M	7.244
31/10/2022	1,86%	0,84	45,95	44,61	44,48	46,27	49M	6.532
28/10/2022	-0,04%	-0,02	45,11	44,85	44,74	46,39	51M	6.442
27/10/2022	1,23%	0,55	45,13	44,81	44,23	45,84	52M	7.693
26/10/2022	2,48%	1,08	44,58	43,19	42,96	44,91	103M	9.120
25/10/2022	-2,66%	-1,19	43,50	44,52	43,25	44,74	61M	7.764
24/10/2022	-2,17%	-0,99	44,69	45,12	44,50	45,62	50M	7.323
21/10/2022	0,24%	0,11	45,68	45,42	44,84	46,21	47M	6.535
20/10/2022	0,04%	0,02	45,57	46,01	45,07	46,08	43M	5.283
19/10/2022	0,57%	0,26	45,55	45,38	45,05	46,21	41M	5.360
18/10/2022	1,87%	0,83	45,29	44,46	44,29	45,80	38M	4.906
17/10/2022	1,81%	0,79	44,46	43,88	43,55	44,97	45M	6.212
14/10/2022	-0,48%	-0,21	43,67	43,91	43,30	44,43	56M	5.932
13/10/2022	-0,84%	-0,37	43,88	43,65	43,32	44,37	49M	6.360
11/10/2022	-1,07%	-0,48	44,25	44,56	43,91	44,99	40M	6.062
10/10/2022	6,05%	2,55	44,73	42,74	42,54	45,34	94M	10.494
07/10/2022	-1,03%	-0,44	42,18	42,62	42,11	43,06	35M	4.588
06/10/2022	1,19%	0,50	42,62	42,41	42,05	43,01	42M	6.134
05/10/2022	-1,01%	-0,43	42,12	42,71	41,88	42,75	88M	11.482
04/10/2022	-2,32%	-1,01	42,55	44,29	42,12	45,13	110M	13.642
03/10/2022	0,62%	0,27	43,56	44,09	43,12	44,56	102M	12.631
30/09/2022	-0,28%	-0,12	43,29	43,20	42,51	43,69	87M	10.871
29/09/2022	-3,77%	-1,70	43,41	44,60	42,75	44,63	85M	11.229
28/09/2022	-0,68%	-0,31	45,11	45,40	44,83	45,54	37M	5.242
27/09/2022	-1,30%	-0,60	45,42	46,49	45,19	46,88	45M	6.052
26/09/2022	-4,54%	-2,19	46,02	47,79	45,13	47,79	125M	13.888
23/09/2022	-2,63%	-1,30	48,21	48,83	47,80	49,25	70M	7.157
22/09/2022	5,72%	2,68	49,51	46,93	46,93	49,75	99M	10.287
21/09/2022	-0,15%	-0,07	46,83	46,99	46,74	48,20	90M	9.266
20/09/2022	0,11%	0,05	46,90	46,84	46,37	47,76	58M	6.518
19/09/2022	0,82%	0,38	46,85	46,20	45,78	47,04	39M	5.180
16/09/2022	-0,34%	-0,16	46,47	46,31	45,65	46,47	115M	9.062
15/09/2022	-0,60%	-0,28	46,63	46,74	46,35	47,05	36M	5.182
14/09/2022	1,34%	0,62	46,91	46,28	46,07	47,37	50M	6.540
13/09/2022	-4,52%	-2,19	46,29	48,10	46,11	48,64	67M	8.162
12/09/2022	-0,25%	-0,12	48,48	49,24	47,85	49,47	84M	9.721
09/09/2022	3,12%	1,47	48,60	47,46	47,45	48,87	51M	7.055
08/09/2022	-3,12%	-1,52	47,13	48,90	46,67	48,90	104M	11.337
06/09/2022	-1,20%	-0,59	48,65	49,08	48,50	49,57	39M	5.385
05/09/2022	1,32%	0,64	49,24	49,33	48,40	49,71	61M	4.496
02/09/2022	-1,18%	-0,58	48,60	49,62	48,09	49,70	70M	8.544
01/09/2022	1,19%	0,58	49,18	48,55	48,00	50,96	120M	10.729
31/08/2022	0,16%	0,08	48,60	48,92	48,19	49,34	56M	6.442
30/08/2022	0,02%	0,01	48,52	48,70	48,02	49,18	68M	8.826
29/08/2022	0,33%	0,16	48,51	48,35	48,06	49,45	56M	7.031
26/08/2022	0,96%	0,46	48,35	48,12	47,57	48,50	67M	9.001
25/08/2022	1,70%	0,80	47,89	47,10	46,80	48,09	77M	8.562
24/08/2022	3,34%	1,52	47,09	45,55	45,31	48,25	132M	14.171
23/08/2022	4,28%	1,87	45,57	43,51	43,51	45,73	77M	8.853
22/08/2022	1,25%	0,54	43,70	42,83	42,73	44,49	56M	8.331
19/08/2022	-2,20%	-0,97	43,16	43,97	42,86	43,97	53M	8.142
18/08/2022	-2,99%	-1,36	44,13	45,49	43,98	45,67	51M	7.981
17/08/2022	1,70%	0,76	45,49	44,63	44,08	45,93	128M	8.385
16/08/2022	1,50%	0,66	44,73	44,15	43,42	45,30	86M	10.630
15/08/2022	-3,57%	-1,63	44,07	45,15	43,80	45,67	87M	11.029
12/08/2022	3,75%	1,65	45,70	44,07	43,91	45,98	79M	7.401
11/08/2022	0,07%	0,03	44,05	44,50	43,79	45,48	85M	9.997
10/08/2022	3,02%	1,29	44,02	43,00	42,72	44,42	68M	8.134
09/08/2022	1,86%	0,78	42,73	42,22	41,75	42,73	123M	9.053
08/08/2022	-1,18%	-0,50	41,95	42,51	41,56	43,60	75M	9.683
05/08/2022	0,83%	0,35	42,45	42,10	42,10	43,30	55M	8.819
04/08/2022	-1,15%	-0,49	42,10	42,80	42,01	43,21	61M	9.090
03/08/2022	-1,25%	-0,54	42,59	43,18	42,47	43,58	59M	7.362
02/08/2022	2,94%	1,23	43,13	41,89	41,67	43,47	45M	6.210
01/08/2022	-4,99%	-2,20	41,90	43,97	41,82	43,98	87M	11.011
29/07/2022	1,52%	0,66	44,10	43,55	43,32	44,45	80M	6.388
28/07/2022	-0,41%	-0,18	43,44	43,56	43,00	44,28	41M	4.944
27/07/2022	0,51%	0,22	43,62	43,46	42,78	43,89	40M	5.418
26/07/2022	0,84%	0,36	43,40	43,02	42,76	43,90	40M	5.155
25/07/2022	1,63%	0,69	43,04	42,75	42,50	43,64	68M	6.709
22/07/2022	1,44%	0,60	42,35	41,48	41,22	43,01	76M	9.233
21/07/2022	-0,78%	-0,33	41,75	42,08	40,70	42,11	41M	5.833
20/07/2022	1,30%	0,54	42,08	41,44	40,97	42,23	40M	6.024
19/07/2022	0,95%	0,39	41,54	41,26	40,88	42,02	67M	7.939
18/07/2022	4,36%	1,72	41,15	39,79	39,47	41,90	70M	10.718
15/07/2022	-1,13%	-0,45	39,43	40,02	38,83	40,36	71M	9.201
14/07/2022	-1,80%	-0,73	39,88	40,11	39,86	41,28	66M	8.572
13/07/2022	-0,71%	-0,29	40,61	40,63	39,13	40,85	122M	16.570
12/07/2022	-6,19%	-2,70	40,90	43,34	40,86	43,53	113M	14.254
11/07/2022	-4,51%	-2,06	43,60	44,99	43,06	45,52	92M	11.096
08/07/2022	0,57%	0,26	45,66	45,70	44,75	45,96	54M	6.463
07/07/2022	4,46%	1,94	45,40	43,63	43,63	46,29	101M	10.424
06/07/2022	0,81%	0,35	43,46	42,93	42,69	43,75	65M	9.969
05/07/2022	-3,15%	-1,40	43,11	44,21	42,81	44,57	70M	9.172
04/07/2022	0,79%	0,35	44,51	44,00	43,47	44,90	46M	5.317
01/07/2022	0,07%	0,03	44,16	43,51	43,00	44,67	88M	11.086
30/06/2022	-5,56%	-2,60	44,13	46,39	44,03	46,49	120M	12.237
29/06/2022	2,86%	1,30	46,73	45,47	45,47	46,89	72M	8.034
28/06/2022	-0,09%	-0,04	45,43	45,99	45,15	46,62	70M	7.406
27/06/2022	1,50%	0,67	45,47	44,80	44,78	46,27	67M	8.347
24/06/2022	-1,73%	-0,79	44,80	46,01	44,37	46,17	128M	15.012
23/06/2022	-6,67%	-3,26	45,59	48,82	45,50	49,26	153M	16.204
22/06/2022	-6,45%	-3,37	48,85	51,69	48,37	51,94	136M	13.716
21/06/2022	1,34%	0,69	52,22	51,82	51,45	52,60	57M	6.661
20/06/2022	-2,02%	-1,06	51,53	52,46	51,02	52,72	63M	6.040
17/06/2022	1,13%	0,59	52,59	51,42	51,42	52,97	107M	7.577
15/06/2022	2,87%	1,45	52,00	51,10	51,00	52,45	72M	7.322
14/06/2022	-1,73%	-0,89	50,55	51,70	49,93	51,92	54M	6.348
13/06/2022	-2,37%	-1,25	51,44	51,97	51,12	52,30	57M	7.007
10/06/2022	-0,96%	-0,51	52,69	52,52	51,82	53,33	53M	4.798
09/06/2022	-0,32%	-0,17	53,20	53,32	52,85	53,95	44M	3.840
08/06/2022	0,40%	0,21	53,37	53,19	53,01	54,37	80M	8.107
07/06/2022	-2,62%	-1,43	53,16	54,27	53,11	54,72	65M	6.345
06/06/2022	-3,35%	-1,89	54,59	56,95	54,41	56,95	64M	6.428
03/06/2022	-2,03%	-1,17	56,48	57,60	55,83	57,60	59M	5.385
02/06/2022	3,59%	2,00	57,65	55,64	55,64	57,75	99M	8.434
01/06/2022	1,46%	0,80	55,65	54,83	54,25	56,48	93M	8.044
31/05/2022	-1,17%	-0,65	54,85	55,75	54,85	56,56	123M	7.549
30/05/2022	-0,02%	-0,01	55,50	55,26	54,79	56,25	80M	6.222
27/05/2022	2,42%	1,31	55,51	53,91	53,75	55,78	75M	7.631
26/05/2022	2,17%	1,15	54,20	53,11	52,70	54,40	67M	6.178
25/05/2022	-1,39%	-0,75	53,05	53,73	52,59	54,84	102M	8.437
24/05/2022	3,26%	1,70	53,80	51,49	51,00	53,83	79M	9.301
23/05/2022	-1,92%	-1,02	52,10	53,51	51,80	54,00	115M	12.624
20/05/2022	0,25%	0,13	53,12	53,50	52,17	53,64	61M	6.384
19/05/2022	0,19%	0,10	52,99	52,80	51,94	53,82	100M	8.806
18/05/2022	-4,22%	-2,33	52,89	55,09	52,51	55,92	148M	12.879
17/05/2022	0,75%	0,41	55,22	54,91	54,55	56,61	93M	9.368
16/05/2022	5,42%	2,82	54,81	51,88	51,60	55,02	135M	12.464
13/05/2022	0,68%	0,35	51,99	51,79	51,23	53,01	74M	8.201
12/05/2022	-1,64%	-0,86	51,64	53,97	49,66	53,97	143M	15.764
11/05/2022	2,60%	1,33	52,50	51,30	49,57	52,84	96M	10.691
10/05/2022	-0,37%	-0,19	51,17	51,96	49,92	52,12	116M	9.154
09/05/2022	-2,86%	-1,51	51,36	52,48	50,72	52,54	55M	6.231
06/05/2022	-0,25%	-0,13	52,87	52,82	50,99	53,25	62M	7.103
05/05/2022	-1,67%	-0,90	53,00	53,85	52,06	54,20	77M	8.593
04/05/2022	-1,16%	-0,63	53,90	54,56	53,35	55,76	147M	14.454
03/05/2022	6,69%	3,42	54,53	51,28	50,76	54,64	187M	15.448
02/05/2022	-3,40%	-1,80	51,11	51,19	49,20	51,29	91M	10.107
29/04/2022	-3,73%	-2,05	52,91	55,24	52,91	55,39	336M	16.330
28/04/2022	0,81%	0,44	54,96	54,81	54,23	55,60	87M	9.316
27/04/2022	2,38%	1,27	54,52	53,50	52,31	55,05	138M	13.497
26/04/2022	7,06%	3,51	53,25	50,16	50,16	53,59	183M	16.262
25/04/2022	-0,64%	-0,32	49,74	49,77	49,05	50,31	69M	8.835
22/04/2022	-1,30%	-0,66	50,06	50,38	49,21	50,64	70M	8.350
20/04/2022	1,36%	0,68	50,72	50,03	49,58	51,42	93M	9.354
19/04/2022	0,24%	0,12	50,04	49,83	49,83	51,20	99M	12.255
18/04/2022	3,74%	1,80	49,92	48,11	48,11	50,19	74M	7.749
14/04/2022	0,80%	0,38	48,12	47,81	47,55	48,67	36M	4.258
13/04/2022	-0,79%	-0,38	47,74	48,45	46,73	48,72	41M	4.560
12/04/2022	-1,25%	-0,61	48,12	49,03	48,10	49,44	45M	5.290
11/04/2022	1,08%	0,52	48,73	48,11	47,47	48,95	49M	5.122
08/04/2022	1,92%	0,91	48,21	47,41	47,26	49,20	50M	6.285
07/04/2022	-3,82%	-1,88	47,30	49,18	47,10	49,18	72M	7.323
06/04/2022	-0,47%	-0,23	49,18	49,39	48,27	49,82	59M	7.450
05/04/2022	-0,88%	-0,44	49,41	49,95	49,29	50,64	73M	8.386
04/04/2022	-1,05%	-0,53	49,85	50,40	48,58	50,68	118M	11.023
01/04/2022	1,16%	0,58	50,38	50,76	49,87	51,22	174M	14.878
31/03/2022	1,84%	0,90	49,80	48,89	48,11	50,04	115M	9.137
30/03/2022	3,21%	1,52	48,90	48,00	47,54	49,33	103M	11.716
29/03/2022	1,11%	0,52	47,38	47,28	46,73	48,13	77M	8.488
28/03/2022	0,13%	0,06	46,86	47,15	46,58	48,37	97M	8.928
25/03/2022	-3,92%	-1,91	46,80	48,74	46,68	49,36	101M	10.683
24/03/2022	-0,85%	-0,42	48,71	49,30	48,42	50,41	135M	11.916
23/03/2022	0,37%	0,18	49,13	49,02	48,65	49,91	158M	7.928
22/03/2022	0,35%	0,17	48,95	49,26	48,03	50,19	70M	6.941
21/03/2022	1,82%	0,87	48,78	48,49	47,80	49,04	88M	10.488
18/03/2022	0,13%	0,06	47,91	48,12	47,00	49,46	147M	10.861
17/03/2022	-2,03%	-0,99	47,85	48,84	47,33	49,36	91M	8.634
16/03/2022	-2,63%	-1,32	48,84	50,87	48,30	51,10	109M	11.762
15/03/2022	-0,81%	-0,41	50,16	50,10	49,80	50,88	85M	7.619
14/03/2022	-2,49%	-1,29	50,57	51,85	50,11	51,85	52M	6.119
11/03/2022	2,55%	1,29	51,86	50,92	50,65	52,80	115M	13.528
10/03/2022	0,78%	0,39	50,57	50,01	48,62	50,86	101M	10.860
09/03/2022	-3,98%	-2,08	50,18	52,30	49,47	53,49	177M	17.743
08/03/2022	-2,48%	-1,33	52,26	53,71	51,27	54,54	196M	18.096
07/03/2022	5,37%	2,73	53,59	50,98	50,57	53,81	299M	26.870
04/03/2022	1,52%	0,76	50,86	50,71	49,81	51,00	168M	12.939
03/03/2022	4,59%	2,20	50,10	48,00	47,72	50,87	281M	24.899
02/03/2022	8,94%	3,93	47,90	44,16	44,16	48,57	175M	13.704
25/02/2022	-2,79%	-1,26	43,97	45,59	43,17	45,75	100M	10.421
24/02/2022	4,26%	1,85	45,23	43,50	43,50	46,64	129M	13.037
23/02/2022	-0,66%	-0,29	43,38	43,75	43,38	44,19	29M	4.130
22/02/2022	-0,37%	-0,16	43,67	44,00	43,20	44,55	52M	5.925
21/02/2022	0,53%	0,23	43,83	43,08	43,06	44,79	37M	4.975
18/02/2022	-3,24%	-1,46	43,60	45,25	43,26	45,63	73M	6.912
17/02/2022	-0,66%	-0,30	45,06	45,16	44,25	45,70	47M	5.203
16/02/2022	-1,48%	-0,68	45,36	46,04	44,98	46,38	81M	8.411
15/02/2022	-4,82%	-2,33	46,04	48,54	45,63	48,54	120M	11.417
14/02/2022	1,34%	0,64	48,37	47,72	47,70	49,49	61M	6.822
11/02/2022	-2,07%	-1,01	47,73	48,97	47,27	48,97	60M	8.000
10/02/2022	1,10%	0,53	48,74	48,42	48,24	49,54	91M	11.572
09/02/2022	0,65%	0,31	48,21	48,00	47,71	49,23	107M	11.298
08/02/2022	-1,24%	-0,60	47,90	48,49	46,94	48,49	48M	5.837
07/02/2022	2,36%	1,12	48,50	47,47	47,22	49,61	90M	10.833
04/02/2022	0,66%	0,31	47,38	47,10	46,17	48,34	104M	10.687
03/02/2022	0,17%	0,08	47,07	47,00	46,61	47,47	41M	5.993
02/02/2022	0,06%	0,03	46,99	47,02	46,61	47,47	64M	7.829
01/02/2022	2,13%	0,98	46,96	46,20	45,86	47,38	72M	9.206
31/01/2022	0,39%	0,18	45,98	45,84	45,27	46,87	45M	6.419
28/01/2022	0,57%	0,26	45,80	45,37	44,75	46,28	43M	5.387
27/01/2022	-1,24%	-0,57	45,54	46,46	44,80	46,56	74M	8.839
26/01/2022	0,04%	0,02	46,11	46,22	46,02	47,22	46M	5.336
25/01/2022	2,17%	0,98	46,09	45,29	45,24	46,21	45M	6.101
24/01/2022	-0,53%	-0,24	45,11	45,03	44,48	45,76	67M	7.444
21/01/2022	-1,90%	-0,88	45,35	46,05	45,09	46,71	35M	4.246
20/01/2022	-1,37%	-0,64	46,23	47,06	45,76	47,46	66M	6.944
19/01/2022	2,90%	1,32	46,87	45,78	45,77	47,85	114M	10.560
18/01/2022	1,67%	0,75	45,55	44,60	44,22	45,88	40M	5.435
17/01/2022	-2,50%	-1,15	44,80	46,05	44,71	46,35	50M	7.690
14/01/2022	1,68%	0,76	45,95	44,89	44,88	46,61	65M	7.603
13/01/2022	0,13%	0,06	45,19	45,49	44,62	45,49	53M	6.548
12/01/2022	3,30%	1,44	45,13	43,62	43,62	45,54	61M	7.157
11/01/2022	-0,09%	-0,04	43,69	43,70	42,92	44,13	46M	5.501
10/01/2022	1,72%	0,74	43,73	43,04	42,85	44,18	58M	8.415
07/01/2022	-0,49%	-0,21	42,99	43,32	42,79	43,85	61M	7.172
06/01/2022	5,49%	2,25	43,20	41,01	40,47	43,63	121M	15.417
05/01/2022	-0,39%	-0,16	40,95	41,15	40,73	42,51	90M	10.823
04/01/2022	-1,15%	-0,48	41,11	41,59	41,00	42,45	85M	11.701
03/01/2022	-7,64%	-3,44	41,59	41,89	40,03	42,10	75M	10.982
30/12/2021	1,53%	0,68	45,03	44,57	44,17	45,84	91M	10.761
29/12/2021	1,84%	0,80	44,35	43,59	42,90	44,41	40M	5.024
28/12/2021	2,88%	1,22	43,55	42,46	41,81	43,62	45M	5.800
27/12/2021	3,07%	1,26	42,33	41,06	40,96	42,35	50M	4.676
23/12/2021	-0,70%	-0,29	41,07	41,61	40,90	42,42	40M	4.979
22/12/2021	5,92%	2,31	41,36	39,20	39,09	41,54	85M	8.871
21/12/2021	4,19%	1,57	39,05	37,90	37,67	39,75	52M	6.775
20/12/2021	-1,70%	-0,65	37,48	37,88	37,14	38,56	44M	6.647
17/12/2021	-0,57%	-0,22	38,13	37,93	37,06	38,45	46M	5.697
16/12/2021	0,50%	0,19	38,35	38,40	38,10	39,09	46M	7.053
15/12/2021	-1,93%	-0,75	38,16	39,01	37,70	39,56	42M	5.956
14/12/2021	0,26%	0,10	38,91	38,92	38,34	39,72	32M	5.089
13/12/2021	0,54%	0,21	38,81	38,58	38,40	39,30	24M	4.089
10/12/2021	-1,03%	-0,40	38,60	39,17	38,29	39,57	18M	2.886
09/12/2021	-1,32%	-0,52	39,00	39,31	38,71	39,33	26M	4.000
08/12/2021	1,83%	0,71	39,52	38,82	38,70	39,90	33M	3.988
07/12/2021	1,31%	0,50	38,81	38,91	38,52	39,68	34M	4.593
06/12/2021	1,54%	0,58	38,31	37,81	37,78	38,83	25M	3.673
03/12/2021	0,94%	0,35	37,73	37,51	37,40	38,85	55M	6.747
02/12/2021	0,92%	0,34	37,38	37,04	36,93	38,15	48M	8.587
01/12/2021	-3,49%	-1,34	37,04	38,50	36,65	38,78	93M	13.379
30/11/2021	-6,16%	-2,52	38,38	40,71	37,79	40,71	110M	13.751
29/11/2021	0,49%	0,20	40,90	41,20	40,59	41,53	28M	4.426
26/11/2021	-4,39%	-1,87	40,70	41,48	40,15	41,85	37M	4.794
25/11/2021	2,33%	0,97	42,57	41,60	41,23	43,17	47M	4.846
24/11/2021	2,21%	0,90	41,60	40,56	40,08	41,74	52M	5.279
23/11/2021	0,00%	0,00	40,70	41,06	39,59	41,06	45M	6.563
22/11/2021	-0,15%	-0,06	40,70	40,72	40,44	41,64	36M	5.671
19/11/2021	-1,24%	-0,51	40,76	41,25	40,39	41,85	36M	5.591
18/11/2021	-1,69%	-0,71	41,27	41,93	41,02	42,33	48M	7.227
17/11/2021	-3,63%	-1,58	41,98	43,81	41,54	44,02	59M	7.868
16/11/2021	-5,16%	-2,37	43,56	45,95	43,23	45,98	71M	8.763
12/11/2021	-4,25%	-2,04	45,93	47,90	45,85	48,32	58M	6.992
11/11/2021	-	-	47,97	48,47	47,11	48,47	69M	7.938

Date,Open,High,Low,Close,Volume
30-Dec-25,16.25,16.28,15.99,16.05,36050130
29-Dec-25,16.15,16.26,16.09,16.14,22513249
26-Dec-25,15.98,16.16,15.80,16.15,33047369
23-Dec-25,16.00,16.15,15.95,16.00,25490910
22-Dec-25,16.06,16.12,15.93,15.93,47284774
19-Dec-25,16.07,16.15,15.98,16.00,31476669
18-Dec-25,16.00,16.21,15.98,16.07,26549413
17-Dec-25,16.20,16.29,15.96,16.00,37735583
16-Dec-25,16.42,16.51,16.24,16.24,38922961
15-Dec-25,16.69,16.82,16.42,16.43,43737755
12-Dec-25,17.34,17.51,17.25,17.50,34714263
11-Dec-25,17.40,17.46,17.05,17.25,35263218
10-Dec-25,17.05,17.47,17.00,17.39,36110856
09-Dec-25,16.86,17.27,16.73,16.99,41086896
08-Dec-25,16.49,17.07,16.39,16.90,39185978
05-Dec-25,16.99,16.99,16.34,16.34,58639891
04-Dec-25,16.72,16.81,16.57,16.71,37985515
03-Dec-25,16.45,16.66,16.45,16.64,22151825
02-Dec-25,16.37,16.54,16.24,16.45,34984347
01-Dec-25,16.60,16.66,16.31,16.35,23075441
28-Nov-25,16.51,16.67,16.45,16.54,28057723
27-Nov-25,16.47,16.59,16.30,16.50,18266940
26-Nov-25,16.04,16.44,16.04,16.44,28713978
25-Nov-25,16.30,16.34,16.02,16.02,25389011
24-Nov-25,16.21,16.34,16.11,16.27,22517700
21-Nov-25,16.38,16.43,16.04,16.18,41469207
19-Nov-25,16.36,16.52,16.26,16.26,27542057
18-Nov-25,16.41,16.58,16.34,16.41,19019582
17-Nov-25,16.65,16.69,16.34,16.51,27422598
14-Nov-25,16.55,16.75,16.50,16.65,26149295
13-Nov-25,16.77,16.85,16.55,16.55,23474283
12-Nov-25,16.89,16.98,16.64,16.80,28904319
11-Nov-25,16.88,17.02,16.82,16.89,35455056
10-Nov-25,16.80,17.10,16.74,16.88,45962070
07-Nov-25,16.67,17.10,16.42,16.78,78140422
06-Nov-25,16.46,16.46,16.08,16.11,20318564
05-Nov-25,16.37,16.53,16.28,16.42,34506236
04-Nov-25,16.10,16.49,16.09,16.33,24613023
03-Nov-25,16.17,16.17,16.00,16.11,18213003
31-Oct-25,15.90,16.18,15.88,16.15,22729399
30-Oct-25,15.88,15.95,15.77,15.87,13123658
29-Oct-25,15.85,16.17,15.82,15.82,24909178
28-Oct-25,15.94,16.05,15.84,15.85,23575624
27-Oct-25,16.01,16.09,15.88,15.89,32793472
24-Oct-25,15.88,15.94,15.81,15.92,12699778
23-Oct-25,15.86,15.93,15.76,15.81,18245729
22-Oct-25,15.85,15.90,15.73,15.86,13719633
21-Oct-25,15.78,15.95,15.72,15.85,21158333
20-Oct-25,15.78,15.81,15.71,15.78,13657528
17-Oct-25,15.74,15.78,15.63,15.73,42350620
16-Oct-25,15.79,15.81,15.66,15.73,28076089
15-Oct-25,15.62,15.82,15.57,15.79,40929941
14-Oct-25,15.65,15.76,15.61,15.69,17518118
13-Oct-25,15.86,15.97,15.65,15.65,18725705
10-Oct-25,15.74,15.92,15.68,15.80,27244090
09-Oct-25,15.80,15.87,15.61,15.69,56649266
08-Oct-25,15.72,15.89,15.72,15.75,19381293
07-Oct-25,15.85,15.90,15.64,15.73,29523178
06-Oct-25,15.97,16.02,15.82,15.84,36478596
03-Oct-25,16.25,16.32,15.77,15.94,57668051
02-Oct-25,16.47,16.47,16.24,16.34,17824381
01-Oct-25,16.45,16.53,16.21,16.42,29424327
30-Sep-25,16.66,16.70,16.41,16.41,23916640
29-Sep-25,16.70,16.81,16.53,16.61,19863555
26-Sep-25,16.51,16.67,16.50,16.57,23045380
25-Sep-25,16.60,16.69,16.42,16.45,30751674
24-Sep-25,16.71,16.77,16.60,16.60,13330237
23-Sep-25,16.50,16.74,16.50,16.66,24115433
22-Sep-25,16.80,16.81,16.47,16.47,29270629
19-Sep-25,16.77,17.00,16.70,16.78,27604429
18-Sep-25,17.00,17.03,16.62,16.75,50115835
17-Sep-25,17.10,17.10,16.95,17.01,29254886
16-Sep-25,17.22,17.32,17.00,17.01,23403293
15-Sep-25,16.95,17.21,16.95,17.19,25277280
12-Sep-25,17.03,17.14,16.93,16.96,38857931
11-Sep-25,17.09,17.09,16.92,17.09,26038244
10-Sep-25,17.06,17.11,16.93,17.00,30701666
09-Sep-25,17.09,17.14,16.93,17.02,21034159
08-Sep-25,17.13,17.20,16.92,17.06,29392363
05-Sep-25,17.14,17.22,17.01,17.17,31052363
04-Sep-25,17.00,17.15,17.00,17.11,32631533
03-Sep-25,17.08,17.10,16.95,17.00,29595248
02-Sep-25,17.21,17.27,17.00,17.09,24936534
01-Sep-25,17.41,17.57,17.26,17.30,21387962
29-Aug-25,17.59,17.79,17.49,17.50,90495041
28-Aug-25,17.54,17.77,17.35,17.64,40562968
27-Aug-25,17.40,17.50,17.26,17.41,30414266
26-Aug-25,17.28,17.36,17.04,17.30,29515362
25-Aug-25,17.21,17.32,17.00,17.25,37361685
22-Aug-25,17.10,17.19,16.77,17.19,46450566
21-Aug-25,16.99,17.02,16.71,16.90,38724200
20-Aug-25,16.96,17.24,16.89,17.02,35716034
19-Aug-25,17.16,17.16,16.82,16.97,34042578
18-Aug-25,16.91,17.30,16.91,17.13,23998085
15-Aug-25,17.08,17.19,16.90,16.90,32294704
14-Aug-25,17.08,17.36,16.76,17.11,84077169
13-Aug-25,17.13,17.32,16.93,17.32,43885183
12-Aug-25,17.30,17.36,17.01,17.09,25833379
11-Aug-25,17.27,17.28,17.05,17.23,37362425
08-Aug-25,17.20,17.53,17.20,17.32,24962928
07-Aug-25,17.60,17.68,17.27,17.28,36761356
06-Aug-25,18.19,18.19,17.65,17.65,38963461
05-Aug-25,18.22,18.22,17.95,18.09,21164448
04-Aug-25,18.22,18.26,17.99,18.15,21089974
01-Aug-25,18.40,18.49,18.14,18.14,32912013
31-Jul-25,18.08,18.40,18.01,18.33,28495355
30-Jul-25,18.14,18.37,17.97,18.25,58969307
29-Jul-25,17.92,18.28,17.87,18.14,24837988
28-Jul-25,18.00,18.12,17.65,17.87,37646296
25-Jul-25,17.91,18.02,17.68,17.99,52771155
24-Jul-25,17.94,18.10,17.86,17.95,39288482
23-Jul-25,17.95,18.12,17.87,18.04,26753092
22-Jul-25,18.19,18.19,17.85,17.93,27281729
21-Jul-25,18.20,18.28,17.99,18.09,29813604
18-Jul-25,18.18,18.24,18.06,18.20,15535269
17-Jul-25,18.41,18.54,18.18,18.18,32912255
16-Jul-25,18.22,18.49,18.09,18.38,64334999
15-Jul-25,18.06,18.24,17.91,18.22,33064038
14-Jul-25,18.09,18.31,18.02,18.14,52068419
11-Jul-25,18.04,18.26,18.03,18.20,29602869
10-Jul-25,18.00,18.29,17.89,18.15,42136638
09-Jul-25,18.44,18.70,18.00,18.00,95023482
08-Jul-25,18.30,18.48,18.23,18.38,24351145
07-Jul-25,18.15,18.29,18.12,18.27,21298707
04-Jul-25,18.01,18.25,18.01,18.10,23713958
03-Jul-25,18.04,18.30,18.04,18.05,33140460
02-Jul-25,17.90,18.03,17.78,18.01,47041211
01-Jul-25,17.92,17.99,17.70,17.82,33658868
27-Jun-25,17.77,17.99,17.72,17.91,28926632
26-Jun-25,17.86,17.98,17.70,17.91,38321426
25-Jun-25,18.00,18.03,17.69,17.80,51813888
24-Jun-25,18.43,18.60,17.90,17.98,41662904
23-Jun-25,18.45,18.95,18.33,18.50,41590353
20-Jun-25,18.50,18.53,18.23,18.45,45715693
18-Jun-25,18.75,18.81,18.43,18.43,42308314
17-Jun-25,19.01,19.01,18.55,18.71,25158474
16-Jun-25,18.61,19.04,18.47,18.88,52362543
13-Jun-25,18.35,18.66,18.31,18.49,33401777
12-Jun-25,18.59,18.61,18.38,18.39,33148766
11-Jun-25,18.60,18.76,18.45,18.66,36541370
10-Jun-25,18.53,18.85,18.48,18.63,26886892
09-Jun-25,18.89,18.93,18.37,18.40,42549490
06-Jun-25,19.00,19.13,18.82,18.91,25968079
05-Jun-25,18.90,19.13,18.80,19.00,31932368
04-Jun-25,19.02,19.23,18.89,18.89,33619087
03-Jun-25,18.79,19.22,18.74,18.95,33443323
02-Jun-25,18.90,19.19,18.65,18.78,41223542
30-May-25,19.43,19.43,18.89,18.89,30332652
29-May-25,19.20,19.45,18.99,19.30,53012467
28-May-25,19.20,19.38,19.12,19.29,32071813
27-May-25,19.01,19.28,18.87,19.16,51301649
26-May-25,18.81,19.14,18.81,18.87,34870478
23-May-25,18.36,18.97,18.24,18.88,43370168
22-May-25,18.50,18.65,18.36,18.36,40384270
21-May-25,18.77,18.85,18.51,18.52,20571709
20-May-25,18.81,18.90,18.69,18.90,25015799
19-May-25,18.93,19.06,18.80,18.88,35171586
16-May-25,18.99,19.17,18.77,18.99,36121935
15-May-25,18.70,19.04,18.67,19.04,39618796
14-May-25,19.78,19.90,18.63,18.66,61356716
13-May-25,18.80,19.20,18.80,18.98,66571541
12-May-25,19.00,19.01,18.46,18.88,67987469
09-May-25,19.14,19.23,18.61,18.91,84291513
08-May-25,19.47,19.49,19.13,19.33,31192083
07-May-25,19.35,19.43,19.10,19.30,34590770
06-May-25,19.32,19.60,19.10,19.32,31487961
05-May-25,20.20,20.35,19.58,19.70,51009492
02-May-25,19.91,20.15,19.75,20.03,47824311
30-Apr-25,19.95,20.00,19.64,19.79,41176918
29-Apr-25,20.00,20.21,19.86,19.95,34891805
28-Apr-25,20.00,20.05,19.80,19.98,55282986
25-Apr-25,20.14,20.27,19.98,20.01,59679971
24-Apr-25,20.05,20.22,19.84,20.12,64266982
23-Apr-25,20.55,20.55,19.96,20.11,53856601
22-Apr-25,20.14,20.59,20.00,20.34,50732067
17-Apr-25,20.35,20.37,20.10,20.15,38783228
16-Apr-25,20.24,20.45,20.15,20.29,59366133
15-Apr-25,20.88,20.93,20.22,20.31,82452043
14-Apr-25,20.32,21.00,20.30,20.83,111439602
11-Apr-25,19.06,20.13,19.05,20.12,101101273
10-Apr-25,18.73,19.13,18.64,18.98,39439699
09-Apr-25,18.51,19.22,18.50,18.73,59611439
08-Apr-25,18.75,18.98,18.61,18.64,43738470
07-Apr-25,18.29,19.22,18.28,18.72,120697425
04-Apr-25,18.60,19.27,18.50,18.53,104032879
03-Apr-25,18.91,19.17,18.55,18.63,81148154
02-Apr-25,18.78,19.15,18.75,18.76,62634555
01-Apr-25,18.44,18.94,18.35,18.85,36590590
31-Mar-25,18.25,18.70,18.25,18.60,32262886
28-Mar-25,18.59,18.61,18.32,18.43,19585186
27-Mar-25,18.24,18.65,18.17,18.59,20537705
26-Mar-25,18.48,18.55,18.15,18.25,30208612
25-Mar-25,18.57,18.66,18.31,18.42,42947699
24-Mar-25,18.76,18.86,18.46,18.56,33690378
21-Mar-25,18.43,18.90,18.43,18.75,33078995
20-Mar-25,18.60,18.77,18.41,18.50,40771166
19-Mar-25,19.34,19.36,18.66,18.66,71415902
18-Mar-25,17.93,19.34,17.93,19.34,104213377
17-Mar-25,18.64,18.67,17.83,17.89,165628055
14-Mar-25,18.67,19.01,18.44,18.62,127964757
13-Mar-25,18.34,18.66,17.72,18.60,88220276
12-Mar-25,18.70,19.02,18.70,18.80,47916114
11-Mar-25,18.90,19.04,18.68,18.80,43082416
10-Mar-25,19.05,19.51,18.99,19.03,54149174
07-Mar-25,19.21,19.37,19.04,19.18,74402577
06-Mar-25,18.49,18.86,18.38,18.67,51172228
05-Mar-25,18.10,18.69,18.10,18.50,60561380
28-Feb-25,18.24,18.26,17.94,18.04,49173576
27-Feb-25,18.20,18.25,18.03,18.17,29375101
26-Feb-25,18.01,18.20,17.88,18.12,77639616
25-Feb-25,18.00,18.26,17.99,17.99,35549074
24-Feb-25,18.29,18.38,18.00,18.07,38066751
21-Feb-25,18.15,18.52,18.03,18.34,59382515
20-Feb-25,18.50,18.52,18.15,18.15,28813383
19-Feb-25,18.30,18.48,18.25,18.46,27591613
18-Feb-25,18.99,19.08,18.28,18.28,46299299
17-Feb-25,18.79,19.23,18.79,19.03,41950129
14-Feb-25,18.49,18.92,18.40,18.83,73626300
13-Feb-25,18.17,18.49,17.99,18.45,58502558
12-Feb-25,18.11,18.36,18.07,18.17,88694851
11-Feb-25,17.85,18.30,17.84,18.25,26221399
10-Feb-25,18.21,18.39,17.94,17.94,35104599
07-Feb-25,18.00,18.24,17.85,18.16,39566442
06-Feb-25,17.92,18.13,17.79,18.01,48059754
05-Feb-25,17.64,18.15,17.52,18.11,66680332
04-Feb-25,17.44,17.85,17.43,17.63,73826435
03-Feb-25,17.35,17.76,17.22,17.48,51839702
31-Jan-25,17.91,17.94,17.36,17.36,51986287
30-Jan-25,17.52,17.94,17.49,17.89,67502583
29-Jan-25,17.70,17.86,17.40,17.52,43092582
28-Jan-25,18.09,18.09,17.63,17.66,32480271
27-Jan-25,17.83,18.13,17.67,18.07,52599452
24-Jan-25,18.17,18.19,17.54,17.83,85997677
23-Jan-25,18.16,18.17,17.98,18.12,26797287
22-Jan-25,17.95,18.10,17.82,18.00,38326035
21-Jan-25,17.95,18.06,17.82,18.04,20029522
20-Jan-25,18.05,18.13,17.82,17.99,25760723
17-Jan-25,17.87,18.02,17.70,18.01,23279377
16-Jan-25,17.80,17.98,17.57,17.70,26230030
15-Jan-25,17.88,18.00,17.52,17.78,28765152
14-Jan-25,17.38,17.70,17.29,17.69,28242403
13-Jan-25,17.20,17.65,17.20,17.37,43238911
10-Jan-25,17.39,17.69,17.06,17.19,46330224
09-Jan-25,17.14,17.42,17.02,17.39,19702694
08-Jan-25,17.33,17.36,17.13,17.13,27477835
07-Jan-25,17.22,17.42,17.10,17.33,35775721
06-Jan-25,17.04,17.30,17.01,17.22,30808504
03-Jan-25,17.21,17.28,17.02,17.02,30188323
02-Jan-25,17.50,17.68,17.27,17.32,35044265
30-Dec-24,17.70,17.79,17.40,17.50,29032200
27-Dec-24,17.75,17.94,17.57,17.68,39180642
26-Dec-24,17.78,18.04,17.67,17.72,28013818
23-Dec-24,18.36,18.36,17.76,17.93,43260011
20-Dec-24,18.32,18.48,18.12,18.41,52157897
19-Dec-24,18.71,18.92,18.33,18.42,38991417
18-Dec-24,19.14,19.24,18.59,18.66,57718827
17-Dec-24,19.10,19.36,19.09,19.20,83483470
16-Dec-24,19.16,19.28,19.04,19.10,38889986
13-Dec-24,19.36,19.67,19.14,19.17,44790486
12-Dec-24,19.00,19.09,18.83,19.01,34150911
11-Dec-24,19.00,19.20,18.85,19.15,45641205
10-Dec-24,18.74,19.00,18.68,18.95,33219429
09-Dec-24,18.57,18.71,18.45,18.68,33936883
06-Dec-24,19.01,19.07,18.38,18.57,56828898
05-Dec-24,18.84,19.08,18.66,18.96,55695104
04-Dec-24,18.56,18.83,18.51,18.77,52529320
03-Dec-24,18.00,18.73,17.83,18.71,75378765
02-Dec-24,17.91,18.79,17.87,17.97,106332161
29-Nov-24,17.52,17.80,17.25,17.41,60962826
28-Nov-24,17.09,17.74,16.90,17.52,51508240
27-Nov-24,17.08,17.35,16.84,17.07,47689372
26-Nov-24,16.86,17.04,16.80,16.92,24593058
25-Nov-24,16.80,17.08,16.80,16.85,37399212
22-Nov-24,16.75,16.89,16.68,16.84,17541546
21-Nov-24,16.90,17.01,16.74,16.74,31537938
19-Nov-24,17.01,17.11,16.91,17.03,17204795
18-Nov-24,17.00,17.26,16.96,17.01,25429144
14-Nov-24,17.18,17.47,16.96,16.98,37812913
13-Nov-24,17.27,17.42,16.81,17.20,44456606
12-Nov-24,17.33,17.55,17.31,17.42,26076845
11-Nov-24,17.35,17.54,17.21,17.47,28414158
08-Nov-24,17.36,17.72,17.17,17.35,33706520
07-Nov-24,17.89,18.11,17.47,17.47,31741866
06-Nov-24,17.32,18.30,17.08,17.90,72629141
05-Nov-24,17.27,17.45,17.17,17.34,17034218
04-Nov-24,17.40,17.48,17.16,17.31,41015310
01-Nov-24,17.12,17.35,16.95,17.30,29417331
31-Oct-24,17.20,17.58,17.01,17.01,30759779
30-Oct-24,17.11,17.41,17.11,17.35,30114288
29-Oct-24,17.18,17.20,17.01,17.19,56720621
28-Oct-24,17.38,17.38,17.18,17.20,27576334
25-Oct-24,17.32,17.39,17.22,17.22,39993256
24-Oct-24,17.17,17.38,17.14,17.38,27245875
23-Oct-24,17.32,17.32,17.15,17.20,38070404
22-Oct-24,17.20,17.42,17.13,17.35,30913826
21-Oct-24,17.10,17.29,17.02,17.28,22346889
18-Oct-24,17.29,17.42,17.01,17.05,27068514
17-Oct-24,17.27,17.39,17.12,17.17,28465851
16-Oct-24,17.40,17.44,17.15,17.44,48090469
15-Oct-24,17.15,17.39,17.08,17.33,28370651
14-Oct-24,17.14,17.32,17.00,17.16,33885789
11-Oct-24,17.24,17.29,17.04,17.10,29356380
10-Oct-24,17.60,17.60,17.17,17.22,37354758
09-Oct-24,17.64,17.76,17.46,17.53,31145779
08-Oct-24,17.53,17.79,17.40,17.67,46039179
07-Oct-24,18.05,18.09,17.59,17.59,45772098
04-Oct-24,17.97,18.16,17.80,17.93,41765260
03-Oct-24,18.26,18.39,17.96,17.96,70634496
02-Oct-24,18.56,18.77,18.50,18.53,35639626
01-Oct-24,18.20,18.44,18.00,18.40,51901733
30-Sep-24,18.47,18.85,17.99,18.20,61786882
27-Sep-24,17.82,18.74,17.82,18.66,131250579
26-Sep-24,17.32,17.65,17.31,17.63,43233386
25-Sep-24,17.30,17.40,17.19,17.24,73483316
24-Sep-24,17.17,17.42,17.14,17.26,36155256
23-Sep-24,17.00,17.09,16.87,17.04,38915559
20-Sep-24,17.09,17.14,16.87,17.00,60074533
19-Sep-24,17.18,17.34,17.08,17.08,31678009
18-Sep-24,17.22,17.36,17.18,17.23,30859231
17-Sep-24,17.20,17.37,17.10,17.32,26603188
16-Sep-24,17.30,17.32,17.12,17.19,34474215
13-Sep-24,17.29,17.46,17.18,17.21,31866564
12-Sep-24,17.21,17.23,17.05,17.19,49333037
11-Sep-24,17.27,17.28,17.13,17.20,43866015
10-Sep-24,17.20,17.26,16.94,17.22,39877855
09-Sep-24,17.36,17.42,17.12,17.12,46529353
06-Sep-24,17.52,17.55,17.28,17.36,43307589
05-Sep-24,17.60,17.70,17.52,17.55,37314692
04-Sep-24,17.56,17.70,17.45,17.60,29744160
03-Sep-24,17.42,17.53,17.34,17.47,28787983
02-Sep-24,17.85,17.85,17.34,17.42,43421782
30-Aug-24,17.75,17.76,17.61,17.66,41600757
29-Aug-24,17.82,17.92,17.61,17.73,40991384
28-Aug-24,18.08,18.13,17.88,17.88,29711731
27-Aug-24,18.05,18.15,17.81,18.07,42922186
26-Aug-24,17.95,18.03,17.77,17.98,23557147
23-Aug-24,17.85,17.94,17.73,17.90,21551766
22-Aug-24,17.95,18.06,17.64,17.79,30651824
21-Aug-24,18.01,18.09,17.82,18.00,28277845
20-Aug-24,17.90,18.07,17.70,17.97,30738173
19-Aug-24,17.81,17.99,17.49,17.86,54286301
16-Aug-24,17.95,17.97,17.55,17.70,42930100
15-Aug-24,17.94,18.17,17.62,17.75,46103868
14-Aug-24,18.19,18.33,18.05,18.20,46911317
13-Aug-24,18.35,18.40,18.04,18.30,30536583
12-Aug-24,18.48,18.53,18.07,18.09,20465447
09-Aug-24,18.13,18.52,18.05,18.37,45421095
08-Aug-24,17.83,18.16,17.71,17.99,26332929
07-Aug-24,17.80,17.92,17.75,17.85,18675225
06-Aug-24,17.51,17.85,17.51,17.70,30673353
05-Aug-24,17.32,17.67,17.28,17.52,28874727
02-Aug-24,17.80,17.93,17.63,17.74,30402528
01-Aug-24,18.06,18.10,17.71,17.80,30305784
31-Jul-24,18.00,18.08,17.86,17.96,54912036
30-Jul-24,18.19,18.24,18.00,18.00,36859279
29-Jul-24,18.33,18.43,18.20,18.20,14918673
26-Jul-24,18.27,18.40,18.15,18.32,14466069
25-Jul-24,18.42,18.55,18.24,18.24,19194216
24-Jul-24,18.67,19.02,18.45,18.45,24383066
23-Jul-24,18.93,18.99,18.69,18.70,32724509
22-Jul-24,19.33,19.33,18.93,19.00,37623503
19-Jul-24,19.35,19.49,19.24,19.35,26328276
18-Jul-24,19.37,19.37,19.08,19.31,54466884
17-Jul-24,19.35,19.49,19.21,19.38,28746765
16-Jul-24,18.93,19.37,18.87,19.35,55232240
15-Jul-24,19.10,19.16,18.87,18.96,28918730
12-Jul-24,19.16,19.20,19.00,19.11,23785156
11-Jul-24,19.14,19.30,19.10,19.16,42445231
10-Jul-24,19.11,19.27,18.90,19.12,32030968
09-Jul-24,19.09,19.29,18.82,19.09,35249386
08-Jul-24,18.78,19.02,18.76,19.02,42777027
05-Jul-24,18.99,19.08,18.65,18.80,36800024
04-Jul-24,18.93,19.19,18.87,19.05,26666099
03-Jul-24,19.19,19.36,18.88,18.88,44594640
02-Jul-24,18.71,19.39,18.71,19.15,109045960
01-Jul-24,17.66,18.92,17.57,18.71,131759246
28-Jun-24,17.57,17.66,17.45,17.45,69252233
27-Jun-24,17.43,17.72,17.37,17.55,28808287
26-Jun-24,17.39,17.62,17.30,17.38,31508249
25-Jun-24,17.49,17.50,17.32,17.39,29302880
24-Jun-24,17.47,17.53,17.34,17.44,37480244
21-Jun-24,17.63,17.67,17.38,17.46,84704360
20-Jun-24,17.75,17.89,17.59,17.70,32912392
19-Jun-24,17.51,17.74,17.29,17.67,49195658
18-Jun-24,17.60,17.61,17.25,17.52,33766824
17-Jun-24,17.63,17.71,17.44,17.60,19043951
14-Jun-24,17.51,17.79,17.44,17.63,16943009
13-Jun-24,17.41,17.68,17.31,17.56,25109637
12-Jun-24,17.56,17.63,17.37,17.50,32761996
11-Jun-24,17.29,17.59,17.12,17.56,31645303
10-Jun-24,17.26,17.44,17.10,17.23,36434903
07-Jun-24,17.50,17.56,17.00,17.25,47572241
06-Jun-24,17.57,17.81,17.53,17.56,21626182
05-Jun-24,17.89,17.99,17.52,17.53,45351822
04-Jun-24,17.75,18.24,17.58,17.96,88470974
03-Jun-24,17.74,17.77,17.28,17.43,64093231
31-May-24,17.97,18.00,17.53,17.82,48223016
29-May-24,18.31,18.35,17.94,17.95,32249340
28-May-24,18.40,18.59,18.25,18.37,23448264
27-May-24,18.29,18.38,18.15,18.31,19927839
24-May-24,18.42,18.58,18.28,18.29,27734211
23-May-24,18.35,18.48,18.12,18.42,28916622
22-May-24,18.45,18.53,18.29,18.36,30499015
21-May-24,18.69,18.69,18.30,18.51,31880247
20-May-24,18.29,18.74,18.29,18.66,27622068
17-May-24,18.47,18.48,18.33,18.41,27872227
16-May-24,18.46,18.50,18.23,18.46,23331018
15-May-24,18.41,18.56,18.30,18.39,26232896
14-May-24,18.44,18.52,18.30,18.37,29836169
13-May-24,18.39,18.55,18.37,18.43,20063112
10-May-24,18.50,18.65,18.39,18.48,34160328
09-May-24,18.40,18.88,18.15,18.50,58163267
08-May-24,18.70,18.78,18.52,18.66,39764829
07-May-24,18.65,18.81,18.45,18.70,47673025
06-May-24,18.28,18.75,18.09,18.59,46244175
03-May-24,18.24,18.34,18.04,18.31,34720239
02-May-24,18.30,18.44,18.04,18.12,42548615
30-Apr-24,19.26,19.26,18.87,19.09,52883311
29-Apr-24,18.77,19.24,18.72,19.19,31991350
26-Apr-24,18.95,18.98,18.65,18.73,58795069
25-Apr-24,18.90,19.03,18.57,18.80,26880752
24-Apr-24,18.95,18.97,18.75,18.88,33037992
23-Apr-24,18.70,18.97,18.60,18.92,44720416
22-Apr-24,19.04,19.04,18.67,18.83,46706912
19-Apr-24,18.23,18.79,18.16,18.79,72984267
18-Apr-24,18.06,18.51,18.06,18.23,51870589
17-Apr-24,18.22,18.22,18.05,18.11,41288592
16-Apr-24,18.02,18.33,17.95,18.10,64778010
15-Apr-24,18.50,18.62,18.05,18.10,54131135
12-Apr-24,18.73,18.79,18.40,18.50,73950169
11-Apr-24,19.65,19.65,18.73,18.79,196391651
10-Apr-24,19.72,19.94,19.52,19.61,64584686
09-Apr-24,19.36,19.70,19.36,19.63,37199125
08-Apr-24,19.41,19.55,19.31,19.39,34082172
05-Apr-24,19.46,19.58,19.11,19.33,38046785
04-Apr-24,19.90,19.95,19.31,19.46,45777061
03-Apr-24,19.82,19.96,19.54,19.80,31611168
02-Apr-24,20.00,20.08,19.66,19.82,42177416
01-Apr-24,19.76,20.20,19.71,20.00,48686656
28-Mar-24,19.73,20.15,19.50,19.78,56229255
27-Mar-24,20.02,20.54,19.54,19.67,123540911
26-Mar-24,19.56,19.67,19.45,19.59,46932064
25-Mar-24,19.72,19.99,19.47,19.56,44025315
22-Mar-24,19.65,19.78,19.54,19.74,50058581
21-Mar-24,19.39,19.80,19.37,19.65,68938581
20-Mar-24,19.29,19.43,19.07,19.33,35726286
19-Mar-24,19.10,19.46,18.99,19.19,36673387
18-Mar-24,19.06,19.14,18.91,19.00,112815661
15-Mar-24,18.96,19.24,18.86,18.96,143424889
14-Mar-24,18.80,19.05,18.66,18.97,45293109
13-Mar-24,18.95,19.06,18.80,18.83,64243301
12-Mar-24,19.12,19.16,18.88,18.91,48270282
11-Mar-24,19.25,19.46,19.02,19.05,60544680
08-Mar-24,19.21,19.48,19.15,19.33,41737616
07-Mar-24,19.10,19.60,18.01,19.15,126392780
06-Mar-24,19.38,19.53,19.24,19.35,39083176
05-Mar-24,19.30,19.64,19.21,19.36,38694348
04-Mar-24,19.50,19.50,19.16,19.29,85729465
01-Mar-24,19.66,19.76,19.40,19.50,46379087
29-Feb-24,19.72,19.78,19.51,19.66,29271648
28-Feb-24,19.63,20.10,19.59,19.72,89101108
27-Feb-24,19.51,19.78,19.37,19.66,30545390
26-Feb-24,19.37,19.59,19.30,19.37,21876804
23-Feb-24,19.58,19.67,19.21,19.37,27371876
22-Feb-24,19.67,19.79,19.44,19.59,41813865
21-Feb-24,19.81,19.92,19.56,19.67,42118412
20-Feb-24,19.13,20.03,19.02,20.00,49957194
19-Feb-24,19.55,19.62,18.98,19.18,36407557
16-Feb-24,18.91,19.74,18.73,19.50,133109916
15-Feb-24,18.59,19.02,18.52,18.72,46323458
14-Feb-24,19.11,19.17,18.32,18.57,139944177
09-Feb-24,19.05,19.39,19.05,19.20,18553475
08-Feb-24,19.54,19.54,19.03,19.10,33530747
07-Feb-24,19.36,19.79,19.33,19.54,82186286
06-Feb-24,19.10,19.58,18.97,19.37,44276093
05-Feb-24,19.10,19.22,18.86,19.10,39733914
02-Feb-24,19.20,19.33,19.02,19.12,29535759
01-Feb-24,19.10,19.29,18.95,19.22,47256251
31-Jan-24,19.00,19.43,18.95,19.10,26761305
30-Jan-24,19.20,19.40,18.90,19.01,36241669
29-Jan-24,19.30,19.30,18.81,18.95,29526139
26-Jan-24,19.37,19.51,19.10,19.30,29744842
25-Jan-24,19.39,19.95,19.21,19.35,77817236
24-Jan-24,19.12,19.20,18.81,19.12,39675543
23-Jan-24,18.85,19.25,18.80,19.09,44596412
22-Jan-24,18.91,18.96,18.65,18.82,44980157
19-Jan-24,19.23,19.48,18.77,18.92,85028058
18-Jan-24,18.80,19.20,18.52,19.20,86984950
17-Jan-24,17.98,18.89,17.90,18.80,134459496
16-Jan-24,17.72,18.10,17.64,18.10,54126845
15-Jan-24,17.69,17.94,17.64,17.75,22950188
12-Jan-24,17.74,18.05,17.56,17.67,38819331
11-Jan-24,17.57,17.65,17.36,17.63,43207186
10-Jan-24,17.85,17.92,17.53,17.57,53634052
09-Jan-24,18.36,18.46,17.76,17.79,66797073
08-Jan-24,18.52,18.56,18.26,18.36,32216291
05-Jan-24,18.25,18.64,18.19,18.52,31104313
04-Jan-24,18.48,18.48,18.12,18.25,31001170
03-Jan-24,18.37,18.54,18.22,18.48,32234669
02-Jan-24,18.85,18.98,18.29,18.35,55946841
28-Dec-23,18.94,19.05,18.79,18.82,26435881
27-Dec-23,18.99,19.05,18.87,18.99,21423347
26-Dec-23,18.93,19.07,18.78,18.94,35021278
22-Dec-23,18.65,18.94,18.52,18.92,48777792
21-Dec-23,18.63,18.66,18.39,18.62,32258207
20-Dec-23,18.83,18.85,18.43,18.49,53788143
19-Dec-23,18.64,18.90,18.49,18.87,69613800
18-Dec-23,18.96,19.10,18.51,18.64,82411708
15-Dec-23,18.57,19.01,18.41,18.91,166501819
14-Dec-23,19.70,19.77,18.53,18.56,92538923
13-Dec-23,38.73,38.83,38.05,38.53,78542624
12-Dec-23,39.00,39.50,38.79,38.85,40766186
11-Dec-23,38.69,39.88,38.60,39.00,108528732
08-Dec-23,38.64,39.30,38.40,38.68,121599157
07-Dec-23,37.78,38.65,37.53,38.50,59088249
06-Dec-23,37.72,37.98,37.26,37.50,48609644
05-Dec-23,38.04,38.11,36.30,37.61,142712761
04-Dec-23,37.68,38.43,37.68,38.04,49425637
01-Dec-23,37.68,38.11,37.48,37.76,83693481
30-Nov-23,37.55,37.96,37.06,37.68,62286192
29-Nov-23,37.78,38.19,37.50,37.60,84887713
28-Nov-23,36.61,38.16,36.50,37.73,94470374
27-Nov-23,36.27,36.58,36.01,36.52,30532338
24-Nov-23,37.15,37.23,35.92,36.00,157118071
23-Nov-23,37.93,37.96,37.13,37.23,47751809
22-Nov-23,38.00,38.55,37.81,37.88,46447290
21-Nov-23,38.31,38.73,37.61,37.78,170805326
20-Nov-23,38.91,39.05,38.13,38.39,93333042
17-Nov-23,39.82,39.99,38.90,38.92,67792567
16-Nov-23,38.62,39.81,38.31,39.71,71852269
14-Nov-23,37.64,38.97,37.61,38.70,72624580
13-Nov-23,37.26,37.86,37.21,37.62,23439592
10-Nov-23,37.50,38.54,37.18,37.50,54112740
09-Nov-23,38.83,39.35,37.63,37.91,79438104
08-Nov-23,38.02,38.44,37.61,38.44,67219877
07-Nov-23,38.51,38.79,37.68,38.01,74988714
06-Nov-23,38.55,38.88,37.90,38.58,37399556
03-Nov-23,38.44,39.12,38.40,38.65,99696175
01-Nov-23,36.92,38.26,36.78,38.11,52349023
31-Oct-23,35.35,36.84,35.20,36.76,87832118
30-Oct-23,36.61,36.68,35.28,35.35,63499686
27-Oct-23,37.20,37.30,36.27,36.53,31914295
26-Oct-23,37.33,37.81,36.88,37.29,32996084
25-Oct-23,36.78,37.15,36.49,36.92,47198084
24-Oct-23,36.80,37.03,35.94,36.85,36584639
23-Oct-23,35.90,36.81,35.90,36.50,23225974
20-Oct-23,36.50,36.59,35.86,36.27,49418789
19-Oct-23,36.35,37.20,36.35,36.69,27694906
18-Oct-23,37.01,37.10,36.31,36.31,64240045
17-Oct-23,37.71,37.79,36.92,37.06,28523155
16-Oct-23,37.66,38.04,37.32,37.74,23500451
13-Oct-23,38.40,38.49,37.31,37.38,43862545
11-Oct-23,38.23,38.95,38.23,38.41,42764178
10-Oct-23,38.09,38.59,37.88,38.23,29909010
09-Oct-23,37.04,38.00,36.58,38.00,38540968
06-Oct-23,36.94,37.44,36.57,37.15,37706854
05-Oct-23,37.91,38.11,36.60,37.24,76769491
04-Oct-23,38.54,38.71,37.94,38.13,32023240
03-Oct-23,38.63,39.01,38.25,38.63,33180729
02-Oct-23,39.18,39.20,38.58,39.00,38006301
29-Sep-23,39.40,39.86,38.96,39.39,35155118
28-Sep-23,38.75,39.30,38.63,39.10,47639790
27-Sep-23,39.06,39.34,38.01,38.76,51790860
26-Sep-23,39.76,40.47,38.91,38.91,63042456
25-Sep-23,39.39,39.93,39.12,39.77,39708911
22-Sep-23,39.39,39.83,39.04,39.48,35879545
21-Sep-23,39.16,39.56,38.70,39.29,31655292
20-Sep-23,39.50,40.09,39.27,39.50,38933603
19-Sep-23,39.73,39.98,39.21,39.47,37900461
18-Sep-23,39.88,40.07,39.63,39.80,52251913
15-Sep-23,40.23,40.32,39.50,40.04,77692731
14-Sep-23,40.33,40.64,39.81,40.24,53135353
13-Sep-23,40.46,41.00,40.08,40.24,97492625
12-Sep-23,39.82,40.98,39.46,40.47,88491834
11-Sep-23,39.60,39.70,39.26,39.60,59758535
08-Sep-23,39.90,39.92,39.32,39.60,24980588
06-Sep-23,40.18,40.74,39.61,39.85,54286129
05-Sep-23,40.50,40.82,39.98,40.24,43036529
04-Sep-23,40.75,40.91,40.18,40.54,28148878
01-Sep-23,40.72,40.82,40.18,40.57,48950421
31-Aug-23,41.00,41.51,40.18,40.22,63335598
30-Aug-23,41.41,41.59,41.01,41.15,32683536
29-Aug-23,40.70,41.89,40.65,41.32,62982183
28-Aug-23,39.95,40.77,39.92,40.61,70221179
25-Aug-23,39.06,40.26,38.82,39.83,56488608
24-Aug-23,40.12,40.15,38.34,39.09,72218289
23-Aug-23,39.85,40.10,39.20,40.03,30334139
22-Aug-23,39.42,39.90,39.22,39.68,25668978
21-Aug-23,39.42,39.80,38.76,39.21,41403515
18-Aug-23,39.28,39.59,38.67,39.26,32304779
17-Aug-23,39.42,39.76,38.85,39.15,41054173
16-Aug-23,40.18,40.18,39.07,39.36,89211785
15-Aug-23,41.03,41.04,39.73,39.89,96627768
14-Aug-23,42.85,42.85,41.07,41.20,86060790
11-Aug-23,42.90,43.20,42.13,42.85,49888483
10-Aug-23,42.85,43.59,41.74,42.90,106001892
09-Aug-23,43.29,43.78,43.10,43.43,56753288
08-Aug-23,43.81,44.04,42.95,43.47,68210902
07-Aug-23,45.00,45.10,43.36,44.21,80416824
04-Aug-23,44.24,45.45,44.12,44.90,69781111
03-Aug-23,44.62,44.94,44.25,44.57,58569640
02-Aug-23,44.44,44.95,44.06,44.30,78774413
01-Aug-23,43.50,44.71,43.41,44.31,134290466
31-Jul-23,44.07,44.28,43.33,43.65,79587989
28-Jul-23,44.28,44.84,43.63,43.95,46936144
27-Jul-23,43.01,45.03,43.01,44.30,202843570
26-Jul-23,42.53,43.18,42.31,42.95,72995569
25-Jul-23,42.43,42.73,42.19,42.52,65127040
24-Jul-23,41.89,42.29,41.38,42.23,33894004
21-Jul-23,41.90,42.05,41.51,41.82,58664613
20-Jul-23,41.48,41.84,41.41,41.65,34603102
19-Jul-23,40.88,41.75,40.65,41.44,57905054
18-Jul-23,40.70,41.02,40.28,40.75,46851910
17-Jul-23,40.35,40.98,40.18,40.63,82359311
14-Jul-23,40.57,41.20,40.08,40.45,41715610
13-Jul-23,40.78,40.83,40.07,40.60,69338201
12-Jul-23,40.92,41.50,40.65,40.77,64929812
11-Jul-23,40.68,41.03,39.96,40.77,94741791
10-Jul-23,41.01,42.16,40.59,40.82,69235268
07-Jul-23,40.10,41.04,39.76,40.81,68253556
06-Jul-23,40.41,40.94,39.93,40.11,73732806
05-Jul-23,39.19,40.78,39.00,40.44,98700203
04-Jul-23,38.50,39.22,38.22,39.07,57351528
03-Jul-23,38.36,38.87,38.24,38.64,63677792
30-Jun-23,37.95,38.66,37.91,38.22,65329212
29-Jun-23,37.19,38.07,37.00,37.80,57194782
28-Jun-23,37.20,38.20,37.15,37.23,48825320
27-Jun-23,38.75,38.85,37.09,37.37,97818025
26-Jun-23,38.80,39.07,38.42,38.60,47620820
23-Jun-23,37.79,39.14,37.45,38.77,199755110
22-Jun-23,36.82,37.08,36.07,36.40,78043093
21-Jun-23,37.37,37.65,36.51,36.90,77709224
20-Jun-23,36.58,37.07,36.04,37.01,49891491
19-Jun-23,36.56,37.72,36.40,36.70,89513119
16-Jun-23,35.25,36.44,35.00,36.36,95794514
15-Jun-23,34.96,35.61,34.83,35.32,95618342
14-Jun-23,35.20,35.25,34.46,35.01,115395454
13-Jun-23,35.60,35.74,34.92,35.26,160655844
12-Jun-23,36.51,36.61,35.33,35.50,85881327
09-Jun-23,36.94,37.18,36.50,36.50,55196882
07-Jun-23,36.32,37.11,36.14,36.85,54684171
06-Jun-23,35.69,36.39,35.45,36.21,49048520
05-Jun-23,35.32,35.77,35.05,35.48,30730869
02-Jun-23,34.61,36.15,34.50,35.33,68668376
01-Jun-23,34.91,34.94,34.20,34.42,46329537
31-May-23,34.45,34.88,34.17,34.53,49310218
30-May-23,35.14,35.26,34.40,34.57,33869963
29-May-23,35.17,35.37,35.02,35.07,35704727
26-May-23,35.00,35.41,34.74,35.07,43907800
25-May-23,34.85,35.39,34.70,34.80,60560182
24-May-23,35.08,35.34,34.75,34.84,67310460
23-May-23,35.50,36.01,35.00,35.05,49662665
22-May-23,35.86,36.16,35.40,35.50,66188237
19-May-23,35.47,36.17,35.39,35.53,57666590
18-May-23,36.02,36.07,35.10,35.42,77986209
17-May-23,35.92,36.08,35.54,36.03,48591550
16-May-23,36.17,36.17,35.25,35.73,102367328
15-May-23,35.45,35.89,34.90,35.73,112719696
12-May-23,35.04,36.23,35.04,35.31,109334931
11-May-23,35.05,35.34,35.00,35.05,68743158
10-May-23,35.74,36.43,35.10,35.26,75999377
09-May-23,36.00,36.27,35.17,35.92,106033377
08-May-23,42.50,42.59,39.49,39.49,172642996
05-May-23,40.55,42.50,40.06,42.37,59161094
04-May-23,44.68,44.68,42.70,43.21,95471650
03-May-23,43.53,44.25,43.10,43.85,52067412
02-May-23,43.84,44.16,42.75,43.22,55206366
28-Apr-23,43.20,43.54,42.68,43.50,53510959
27-Apr-23,43.08,43.45,42.45,42.85,68357056
26-Apr-23,42.65,43.43,42.32,43.08,38812091
25-Apr-23,43.79,43.79,41.93,42.93,43950598
24-Apr-23,43.94,44.37,43.58,43.77,29772611
20-Apr-23,44.28,44.48,43.64,43.94,36938614
19-Apr-23,44.81,45.02,43.87,44.15,59492126
18-Apr-23,45.76,46.10,45.11,45.36,33226558
17-Apr-23,45.33,45.81,45.05,45.50,30308807
14-Apr-23,45.31,45.50,44.78,45.05,30043837
13-Apr-23,45.81,45.98,45.12,45.40,37392751
12-Apr-23,46.50,46.57,45.55,45.81,46217711
11-Apr-23,45.67,47.06,45.46,46.28,66599345
10-Apr-23,44.66,45.53,44.59,45.25,26995159
06-Apr-23,44.30,45.04,44.12,44.66,26966711
05-Apr-23,46.10,46.30,43.25,44.35,90101949
04-Apr-23,45.36,46.43,45.25,46.09,35981202
03-Apr-23,45.57,45.76,44.95,45.32,29963820
31-Mar-23,45.69,46.14,45.08,45.59,57115022
30-Mar-23,46.81,46.95,45.05,45.66,64577124
29-Mar-23,46.49,47.03,45.76,46.04,62414463
28-Mar-23,45.13,46.74,45.13,46.20,57283794
27-Mar-23,45.62,46.02,45.10,45.36,32153845
24-Mar-23,44.88,45.68,44.65,45.43,42056259
23-Mar-23,45.89,46.84,44.51,45.00,69000471
22-Mar-23,45.12,46.48,45.10,45.88,58181448
21-Mar-23,45.55,45.88,44.42,45.38,115151976
20-Mar-23,45.33,45.80,44.84,45.58,47115035
17-Mar-23,45.79,45.90,45.32,45.40,64580070
16-Mar-23,46.41,47.28,44.62,45.79,126486521
15-Mar-23,46.69,46.70,45.68,46.50,80050512
14-Mar-23,46.96,47.10,46.37,46.90,73529100
13-Mar-23,46.39,47.19,45.86,46.80,79111575
10-Mar-23,46.93,47.15,46.22,46.72,85810592
09-Mar-23,47.81,48.76,46.55,47.00,140941393
08-Mar-23,49.20,49.25,47.47,47.81,100301898
07-Mar-23,48.99,49.38,48.14,48.85,62958756
06-Mar-23,49.00,49.69,48.82,49.31,32076409
03-Mar-23,49.28,49.50,48.78,49.00,48201696
02-Mar-23,49.01,49.99,48.80,48.99,60979923
01-Mar-23,49.30,49.69,48.57,48.97,47906688
28-Feb-23,49.07,50.11,48.61,49.27,72721623
27-Feb-23,50.74,50.74,48.44,49.24,94077713
24-Feb-23,50.35,53.08,49.98,50.74,146843206
23-Feb-23,50.00,51.36,49.98,50.35,58297271
22-Feb-23,50.96,51.15,49.56,50.00,74546021
17-Feb-23,51.22,51.73,51.06,51.30,68332292
16-Feb-23,52.08,52.25,51.22,51.34,65089918
15-Feb-23,51.41,52.75,51.21,52.17,97652973
14-Feb-23,51.84,52.34,51.36,51.54,41563426
13-Feb-23,51.87,52.26,51.31,51.66,40597102
10-Feb-23,51.43,52.00,51.29,51.78,55872253
09-Feb-23,51.89,52.23,51.09,51.60,65310474
08-Feb-23,51.46,52.03,50.25,51.88,64189971
07-Feb-23,52.09,52.94,50.95,51.30,144495270
06-Feb-23,51.38,51.79,50.86,51.49,73680226
03-Feb-23,51.10,52.20,50.90,51.12,58092854
02-Feb-23,51.38,51.93,50.91,51.12,41501336
01-Feb-23,51.00,51.82,50.69,51.47,61202675
31-Jan-23,51.68,51.68,50.47,51.30,125210090
30-Jan-23,50.71,51.71,50.00,51.71,63684554
27-Jan-23,50.40,52.09,50.29,50.67,172488863
26-Jan-23,49.63,50.47,49.42,50.40,71844453
25-Jan-23,49.07,49.48,48.84,49.48,126778650
24-Jan-23,49.43,49.58,48.75,49.16,45325344
23-Jan-23,48.79,50.20,48.65,49.32,67860023
20-Jan-23,47.99,49.12,47.64,48.81,44636920
19-Jan-23,47.90,48.38,47.57,48.15,25855769
18-Jan-23,48.35,48.39,47.24,48.01,44440670
17-Jan-23,47.19,47.96,47.14,47.76,36650919
16-Jan-23,46.17,47.23,46.17,47.04,44078644
13-Jan-23,45.61,46.92,45.35,46.54,49081025
12-Jan-23,45.51,46.33,45.30,45.85,55486934
11-Jan-23,44.91,45.65,44.77,45.50,38380620
10-Jan-23,43.90,45.10,43.79,44.95,52674879
09-Jan-23,44.29,44.64,43.72,44.13,37758424
06-Jan-23,44.81,45.50,44.08,44.50,63842834
05-Jan-23,44.59,44.77,43.56,44.75,68494104
04-Jan-23,45.37,45.45,43.96,44.35,50937650
03-Jan-23,46.07,46.40,44.92,45.18,57651920
02-Jan-23,45.94,46.17,45.01,45.94,33426436
29-Dec-22,46.76,47.34,46.44,46.91,51462206
28-Dec-22,46.11,47.10,46.01,46.59,44464818
27-Dec-22,45.84,46.04,45.16,45.89,32037891
26-Dec-22,44.88,46.56,44.88,46.15,31788133
23-Dec-22,46.28,46.32,44.76,45.43,46469552
22-Dec-22,45.63,46.70,45.62,46.07,43406738
21-Dec-22,45.61,46.21,44.58,45.62,31421911
20-Dec-22,44.52,45.79,44.36,45.48,60810409
19-Dec-22,46.16,46.50,44.20,44.52,72564333
16-Dec-22,45.38,46.12,44.96,45.98,53562284
15-Dec-22,44.64,45.28,44.20,45.26,50254912
14-Dec-22,42.01,45.28,41.94,44.88,110406991
13-Dec-22,43.76,44.20,42.19,42.21,42272656
12-Dec-22,44.19,44.19,43.15,43.54,44620269
09-Dec-22,43.23,44.46,42.76,44.20,42276918
08-Dec-22,43.97,44.65,42.59,42.98,47029354
07-Dec-22,43.83,44.58,43.16,44.14,36008334
06-Dec-22,43.53,44.61,43.37,43.83,38701131
05-Dec-22,44.27,44.53,43.22,43.42,45218114
02-Dec-22,44.27,45.16,43.86,44.50,37071819
01-Dec-22,44.72,45.31,43.84,44.19,40852506
30-Nov-22,44.85,45.76,44.02,44.88,57219013
29-Nov-22,44.55,45.23,44.28,44.77,39884834
28-Nov-22,44.76,45.20,43.87,44.38,33629176
25-Nov-22,45.16,45.88,44.55,44.75,30910362
24-Nov-22,43.81,45.48,43.80,45.24,37842256
23-Nov-22,43.27,43.86,42.98,43.77,48450833
22-Nov-22,43.73,44.38,43.04,43.40,40057010
21-Nov-22,43.45,44.39,42.95,43.64,55275950
18-Nov-22,43.37,44.15,42.83,43.16,83694128
17-Nov-22,42.93,44.08,42.52,43.50,79892076
16-Nov-22,44.41,44.62,43.17,43.54,50339463
14-Nov-22,44.93,45.32,43.90,44.45,63699535
11-Nov-22,43.65,44.93,43.30,44.55,100016376
10-Nov-22,43.50,44.17,42.90,43.66,116734607
09-Nov-22,43.60,45.20,43.54,44.25,83257343
08-Nov-22,44.37,45.38,43.77,44.70,72401941
07-Nov-22,46.30,46.30,44.65,44.89,152146681
04-Nov-22,47.50,49.26,47.18,47.75,52321938
03-Nov-22,47.35,47.39,45.89,47.05,80542364
01-Nov-22,45.45,47.94,45.31,47.34,65615000
31-Oct-22,44.61,46.27,44.48,45.95,48831264
28-Oct-22,44.85,46.39,44.74,45.11,51303990
27-Oct-22,44.81,45.84,44.23,45.13,52143784
26-Oct-22,43.19,44.91,42.96,44.58,102866472
25-Oct-22,44.52,44.74,43.25,43.50,60749850
24-Oct-22,45.12,45.62,44.50,44.69,49725939
21-Oct-22,45.42,46.21,44.84,45.68,46921958
20-Oct-22,46.01,46.08,45.07,45.57,42688699
19-Oct-22,45.38,46.21,45.05,45.55,41421901
18-Oct-22,44.46,45.80,44.29,45.29,38485575
17-Oct-22,43.88,44.97,43.55,44.46,45077977
14-Oct-22,43.91,44.43,43.30,43.67,55787927
13-Oct-22,43.65,44.37,43.32,43.88,48519007
11-Oct-22,44.56,44.99,43.91,44.25,40169575
10-Oct-22,42.74,45.34,42.54,44.73,94250864
07-Oct-22,42.62,43.06,42.11,42.18,34709235
06-Oct-22,42.41,43.01,42.05,42.62,42451850
05-Oct-22,42.71,42.75,41.88,42.12,87650543
04-Oct-22,44.29,45.13,42.12,42.55,109820477
03-Oct-22,44.09,44.56,43.12,43.56,101671236
30-Sep-22,43.20,43.69,42.51,43.29,86662419
29-Sep-22,44.60,44.63,42.75,43.41,84726777
28-Sep-22,45.40,45.54,44.83,45.11,37466653
27-Sep-22,46.49,46.88,45.19,45.42,44766341
26-Sep-22,47.79,47.79,45.13,46.02,125089175
23-Sep-22,48.83,49.25,47.80,48.21,70462947
22-Sep-22,46.93,49.75,46.93,49.51,98783311
21-Sep-22,46.99,48.20,46.74,46.83,89994472
20-Sep-22,46.84,47.76,46.37,46.90,57646530
19-Sep-22,46.20,47.04,45.78,46.85,39100086
16-Sep-22,46.31,46.47,45.65,46.47,114526575
15-Sep-22,46.74,47.05,46.35,46.63,35619056
14-Sep-22,46.28,47.37,46.07,46.91,50173217
13-Sep-22,48.10,48.64,46.11,46.29,66670810
12-Sep-22,49.24,49.47,47.85,48.48,83519820
09-Sep-22,47.46,48.87,47.45,48.60,51172601
08-Sep-22,48.90,48.90,46.67,47.13,103761148
06-Sep-22,49.08,49.57,48.50,48.65,38659886
05-Sep-22,49.33,49.71,48.40,49.24,61394837
02-Sep-22,49.62,49.70,48.09,48.60,69863840
01-Sep-22,48.55,50.96,48.00,49.18,120237689
31-Aug-22,48.92,49.34,48.19,48.60,56218701
30-Aug-22,48.70,49.18,48.02,48.52,67990011
29-Aug-22,48.35,49.45,48.06,48.51,56444295
26-Aug-22,48.12,48.50,47.57,48.35,67304566
25-Aug-22,47.10,48.09,46.80,47.89,76992248
24-Aug-22,45.55,48.25,45.31,47.09,131799133
23-Aug-22,43.51,45.73,43.51,45.57,76880333
22-Aug-22,42.83,44.49,42.73,43.70,56225307
19-Aug-22,43.97,43.97,42.86,43.16,53258660
18-Aug-22,45.49,45.67,43.98,44.13,51088487
17-Aug-22,44.63,45.93,44.08,45.49,128395039
16-Aug-22,44.15,45.30,43.42,44.73,85955836
15-Aug-22,45.15,45.67,43.80,44.07,86934361
12-Aug-22,44.07,45.98,43.91,45.70,78571779
11-Aug-22,44.50,45.48,43.79,44.05,84676043
10-Aug-22,43.00,44.42,42.72,44.02,68111060
09-Aug-22,42.22,42.73,41.75,42.73,122831879
08-Aug-22,42.51,43.60,41.56,41.95,75308729
05-Aug-22,42.10,43.30,42.10,42.45,54758349
04-Aug-22,42.80,43.21,42.01,42.10,61188788
03-Aug-22,43.18,43.58,42.47,42.59,59094035
02-Aug-22,41.89,43.47,41.67,43.13,45357778
01-Aug-22,43.97,43.98,41.82,41.90,86674486
29-Jul-22,43.55,44.45,43.32,44.10,80219921
28-Jul-22,43.56,44.28,43.00,43.44,41060824
27-Jul-22,43.46,43.89,42.78,43.62,40162292
26-Jul-22,43.02,43.90,42.76,43.40,39950869
25-Jul-22,42.75,43.64,42.50,43.04,67517471
22-Jul-22,41.48,43.01,41.22,42.35,76346985
21-Jul-22,42.08,42.11,40.70,41.75,41347243
20-Jul-22,41.44,42.23,40.97,42.08,39518701
19-Jul-22,41.26,42.02,40.88,41.54,67210276
18-Jul-22,39.79,41.90,39.47,41.15,70338552
15-Jul-22,40.02,40.36,38.83,39.43,71151162
14-Jul-22,40.11,41.28,39.86,39.88,65722260
13-Jul-22,40.63,40.85,39.13,40.61,121519857
12-Jul-22,43.34,43.53,40.86,40.90,112652687
11-Jul-22,44.99,45.52,43.06,43.60,91972314
08-Jul-22,45.70,45.96,44.75,45.66,54131217
07-Jul-22,43.63,46.29,43.63,45.40,100977162
06-Jul-22,42.93,43.75,42.69,43.46,65415857
05-Jul-22,44.21,44.57,42.81,43.11,70419649
04-Jul-22,44.00,44.90,43.47,44.51,46385861
01-Jul-22,43.51,44.67,43.00,44.16,87950990
30-Jun-22,46.39,46.49,44.03,44.13,119933312
29-Jun-22,45.47,46.89,45.47,46.73,72284085
28-Jun-22,45.99,46.62,45.15,45.43,69971515
27-Jun-22,44.80,46.27,44.78,45.47,67491447
24-Jun-22,46.01,46.17,44.37,44.80,127721264
23-Jun-22,48.82,49.26,45.50,45.59,153307346
22-Jun-22,51.69,51.94,48.37,48.85,136042806
21-Jun-22,51.82,52.60,51.45,52.22,57090991
20-Jun-22,52.46,52.72,51.02,51.53,62956275
17-Jun-22,51.42,52.97,51.42,52.59,107230117
15-Jun-22,51.10,52.45,51.00,52.00,72202895
14-Jun-22,51.70,51.92,49.93,50.55,53978826
13-Jun-22,51.97,52.30,51.12,51.44,56594762
10-Jun-22,52.52,53.33,51.82,52.69,53263892
09-Jun-22,53.32,53.95,52.85,53.20,43877765
08-Jun-22,53.19,54.37,53.01,53.37,80014719
07-Jun-22,54.27,54.72,53.11,53.16,65351022
06-Jun-22,56.95,56.95,54.41,54.59,63816597
03-Jun-22,57.60,57.60,55.83,56.48,58717836
02-Jun-22,55.64,57.75,55.64,57.65,99241369
01-Jun-22,54.83,56.48,54.25,55.65,92686764
31-May-22,55.75,56.56,54.85,54.85,123495962
30-May-22,55.26,56.25,54.79,55.50,79947427
27-May-22,53.91,55.78,53.75,55.51,75389909
26-May-22,53.11,54.40,52.70,54.20,67150106
25-May-22,53.73,54.84,52.59,53.05,102020789
24-May-22,51.49,53.83,51.00,53.80,79331558
23-May-22,53.51,54.00,51.80,52.10,114798961
20-May-22,53.50,53.64,52.17,53.12,60516467
19-May-22,52.80,53.82,51.94,52.99,100282341
18-May-22,55.09,55.92,52.51,52.89,148305827
17-May-22,54.91,56.61,54.55,55.22,92837886
16-May-22,51.88,55.02,51.60,54.81,134837784
13-May-22,51.79,53.01,51.23,51.99,74135511
12-May-22,53.97,53.97,49.66,51.64,143104875
11-May-22,51.30,52.84,49.57,52.50,95670392
10-May-22,51.96,52.12,49.92,51.17,115529538
09-May-22,52.48,52.54,50.72,51.36,55038862
06-May-22,52.82,53.25,50.99,52.87,61924171
05-May-22,53.85,54.20,52.06,53.00,77227570
04-May-22,54.56,55.76,53.35,53.90,147198996
03-May-22,51.28,54.64,50.76,54.53,187262676
02-May-22,51.19,51.29,49.20,51.11,91202851
29-Apr-22,55.24,55.39,52.91,52.91,336379521
28-Apr-22,54.81,55.60,54.23,54.96,87216141
27-Apr-22,53.50,55.05,52.31,54.52,138173169
26-Apr-22,50.16,53.59,50.16,53.25,182833885
25-Apr-22,49.77,50.31,49.05,49.74,68811694
22-Apr-22,50.38,50.64,49.21,50.06,70434038
20-Apr-22,50.03,51.42,49.58,50.72,93317287
19-Apr-22,49.83,51.20,49.83,50.04,98895673
18-Apr-22,48.11,50.19,48.11,49.92,74230060
14-Apr-22,47.81,48.67,47.55,48.12,36221950
13-Apr-22,48.45,48.72,46.73,47.74,40883322
12-Apr-22,49.03,49.44,48.10,48.12,45475050
11-Apr-22,48.11,48.95,47.47,48.73,49068040
08-Apr-22,47.41,49.20,47.26,48.21,50065292
07-Apr-22,49.18,49.18,47.10,47.30,71702160
06-Apr-22,49.39,49.82,48.27,49.18,58528506
05-Apr-22,49.95,50.64,49.29,49.41,72949086
04-Apr-22,50.40,50.68,48.58,49.85,118393561
01-Apr-22,50.76,51.22,49.87,50.38,173793206
31-Mar-22,48.89,50.04,48.11,49.80,115319473
30-Mar-22,48.00,49.33,47.54,48.90,103055069
29-Mar-22,47.28,48.13,46.73,47.38,77405727
28-Mar-22,47.15,48.37,46.58,46.86,96977385
25-Mar-22,48.74,49.36,46.68,46.80,100823243
24-Mar-22,49.30,50.41,48.42,48.71,135028589
23-Mar-22,49.02,49.91,48.65,49.13,158065354
22-Mar-22,49.26,50.19,48.03,48.95,70187526
21-Mar-22,48.49,49.04,47.80,48.78,87621497
18-Mar-22,48.12,49.46,47.00,47.91,146548006
17-Mar-22,48.84,49.36,47.33,47.85,90742439
16-Mar-22,50.87,51.10,48.30,48.84,108951976
15-Mar-22,50.10,50.88,49.80,50.16,84813503
14-Mar-22,51.85,51.85,50.11,50.57,51531905
11-Mar-22,50.92,52.80,50.65,51.86,115471595
10-Mar-22,50.01,50.86,48.62,50.57,100942669
09-Mar-22,52.30,53.49,49.47,50.18,177159371
08-Mar-22,53.71,54.54,51.27,52.26,195572852
07-Mar-22,50.98,53.81,50.57,53.59,299005466
04-Mar-22,50.71,51.00,49.81,50.86,168086380
03-Mar-22,48.00,50.87,47.72,50.10,281206726
02-Mar-22,44.16,48.57,44.16,47.90,175132695
25-Feb-22,45.59,45.75,43.17,43.97,99605276
24-Feb-22,43.50,46.64,43.50,45.23,129250652
23-Feb-22,43.75,44.19,43.38,43.38,28667738
22-Feb-22,44.00,44.55,43.20,43.67,52396270
21-Feb-22,43.08,44.79,43.06,43.83,37273125
18-Feb-22,45.25,45.63,43.26,43.60,73191543
17-Feb-22,45.16,45.70,44.25,45.06,47184477
16-Feb-22,46.04,46.38,44.98,45.36,80629962
15-Feb-22,48.54,48.54,45.63,46.04,120117662
14-Feb-22,47.72,49.49,47.70,48.37,61215866
11-Feb-22,48.97,48.97,47.27,47.73,60294585
10-Feb-22,48.42,49.54,48.24,48.74,90647963
09-Feb-22,48.00,49.23,47.71,48.21,107229858
08-Feb-22,48.49,48.49,46.94,47.90,48084734
07-Feb-22,47.47,49.61,47.22,48.50,89875561
04-Feb-22,47.10,48.34,46.17,47.38,103605532
03-Feb-22,47.00,47.47,46.61,47.07,40788339
02-Feb-22,47.02,47.47,46.61,46.99,63897870
01-Feb-22,46.20,47.38,45.86,46.96,71618865
31-Jan-22,45.84,46.87,45.27,45.98,45277641
28-Jan-22,45.37,46.28,44.75,45.80,42927937
27-Jan-22,46.46,46.56,44.80,45.54,73543749
26-Jan-22,46.22,47.22,46.02,46.11,45576278
25-Jan-22,45.29,46.21,45.24,46.09,45429262
24-Jan-22,45.03,45.76,44.48,45.11,66823350
21-Jan-22,46.05,46.71,45.09,45.35,35327115
20-Jan-22,47.06,47.46,45.76,46.23,65560855
19-Jan-22,45.78,47.85,45.77,46.87,113524750
18-Jan-22,44.60,45.88,44.22,45.55,40158912
17-Jan-22,46.05,46.35,44.71,44.80,50360086
14-Jan-22,44.89,46.61,44.88,45.95,64790440
13-Jan-22,45.49,45.49,44.62,45.19,52908693
12-Jan-22,43.62,45.54,43.62,45.13,60693654
11-Jan-22,43.70,44.13,42.92,43.69,46378480
10-Jan-22,43.04,44.18,42.85,43.73,57559982
07-Jan-22,43.32,43.85,42.79,42.99,60976656
06-Jan-22,41.01,43.63,40.47,43.20,120963949
05-Jan-22,41.15,42.51,40.73,40.95,89821660
04-Jan-22,41.59,42.45,41.00,41.11,85240834
03-Jan-22,41.89,42.10,40.03,41.59,74599292
30-Dec-21,44.57,45.84,44.17,45.03,90901716
29-Dec-21,43.59,44.41,42.90,44.35,39799888
28-Dec-21,42.46,43.62,41.81,43.55,44957245
27-Dec-21,41.06,42.35,40.96,42.33,49651702
23-Dec-21,41.61,42.42,40.90,41.07,40035529
22-Dec-21,39.20,41.54,39.09,41.36,84529878
21-Dec-21,37.90,39.75,37.67,39.05,52173694
20-Dec-21,37.88,38.56,37.14,37.48,44049299
17-Dec-21,37.93,38.45,37.06,38.13,46434993
16-Dec-21,38.40,39.09,38.10,38.35,46486808
15-Dec-21,39.01,39.56,37.70,38.16,42182559
14-Dec-21,38.92,39.72,38.34,38.91,31939785
13-Dec-21,38.58,39.30,38.40,38.81,24281995
10-Dec-21,39.17,39.57,38.29,38.60,17680996
09-Dec-21,39.31,39.33,38.71,39.00,26103262
08-Dec-21,38.82,39.90,38.70,39.52,33108836
07-Dec-21,38.91,39.68,38.52,38.81,34355613
06-Dec-21,37.81,38.83,37.78,38.31,24886381
03-Dec-21,37.51,38.85,37.40,37.73,55300040
02-Dec-21,37.04,38.15,36.93,37.38,47595645
01-Dec-21,38.50,38.78,36.65,37.04,92749906
30-Nov-21,40.71,40.71,37.79,38.38,110300699
29-Nov-21,41.20,41.53,40.59,40.90,27556155
26-Nov-21,41.48,41.85,40.15,40.70,37038759
25-Nov-21,41.60,43.17,41.23,42.57,46590261
24-Nov-21,40.56,41.74,40.08,41.60,51612761
23-Nov-21,41.06,41.06,39.59,40.70,44895427
22-Nov-21,40.72,41.64,40.44,40.70,35501502
19-Nov-21,41.25,41.85,40.39,40.76,36194402
18-Nov-21,41.93,42.33,41.02,41.27,48496662
17-Nov-21,43.81,44.02,41.54,41.98,59416714
16-Nov-21,45.95,45.98,43.23,43.56,70672236
12-Nov-21,47.90,48.32,45.85,45.93,58449918
11-Nov-21,48.47,48.47,47.11,47.97,69252967

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SLCE3