Preços em Reais (R$)
 
Data     , Fech. , Med.  , Máx.  , Mín.  , Abe.       , Vol.  , Neg.

06/03/26 , 334.60 , 334.53 , 338.98 , 331.19 , 336.6     , 300 , 291
24/02/26 , 340.42 , 340.42 , 340.42 , 340.42 , 340.4     , 3 , 1
09/02/26 , 325.19 , 327.44 , 329.69 , 325.19 , 329.6     , 4 , 2
27/01/26 , 301.58 , 301.58 , 301.58 , 301.58 , 301.5     , 5 , 1
26/01/26 , 303.69 , 303.69 , 303.69 , 303.69 , 303.6     , 1 , 1
20/01/26 , 296.21 , 296.93 , 301.41 , 294.98 , 301.4     , 30 , 30
16/01/26 , 307.68 , 307.68 , 307.68 , 307.68 , 307.6     , 1 , 1
14/01/26 , 305.51 , 305.51 , 305.51 , 305.51 , 305.5     , 10 , 2
13/01/26 , 306.81 , 308.37 , 308.39 , 306.81 , 308.3     , 213 , 2
08/01/26 , 307.58 , 306.44 , 308.18 , 300.71 , 300.7     , 200 , 200
05/01/26 , 313.60 , 313.60 , 313.60 , 313.60 , 313.6     , 30 , 1
22/12/25 , 323.95 , 323.95 , 323.95 , 323.95 , 323.9     , 5 , 1
19/12/25 , 322.83 , 322.83 , 322.83 , 322.83 , 322.8     , 40 , 1
18/12/25 , 325.66 , 325.66 , 325.66 , 325.66 , 325.6     , 7 , 1
16/12/25 , 321.86 , 322.83 , 323.82 , 321.83 , 323.8     , 10 , 4
01/12/25 , 305.49 , 305.49 , 305.49 , 305.49 , 305.4     , 1 , 1
10/11/25 , 294.15 , 294.15 , 294.15 , 294.15 , 294.1     , 11 , 1
07/11/25 , 290.68 , 290.68 , 290.68 , 290.68 , 290.6     , 11 , 1
23/10/25 , 295.71 , 295.71 , 295.71 , 295.71 , 295.7     , 5 , 1
22/10/25 , 304.54 , 304.54 , 304.54 , 304.54 , 304.5     , 5 , 1
13/10/25 , 307.04 , 307.20 , 307.53 , 307.04 , 307.5     , 302 , 2
09/10/25 , 310.62 , 310.62 , 310.62 , 310.62 , 310.6     , 100 , 1
07/10/25 , 308.63 , 308.63 , 308.63 , 308.63 , 308.6     , 70 , 1
06/10/25 , 312.60 , 312.60 , 312.60 , 312.60 , 312.6     , 70 , 1
02/10/25 , 312.60 , 312.56 , 312.60 , 312.55 , 312.5     , 3 , 2
29/09/25 , 312.55 , 312.55 , 312.55 , 312.55 , 312.5     , 4 , 1
23/09/25 , 298.31 , 296.38 , 298.31 , 296.24 , 297.4     , 70937 , 22
16/09/25 , 283.19 , 283.19 , 283.19 , 283.19 , 283.1     , 371 , 1
15/09/25 , 284.81 , 284.81 , 284.81 , 284.81 , 284.8     , 403 , 1
09/09/25 , 292.40 , 292.40 , 292.40 , 292.40 , 292.4     , 1 , 1
05/09/25 , 295.04 , 295.04 , 295.04 , 295.04 , 295.0     , 1251 , 1
03/09/25 , 297.65 , 297.65 , 297.65 , 297.65 , 297.6     , 17 , 1
29/08/25 , 299.70 , 299.70 , 299.70 , 299.70 , 299.7     , 3 , 1
27/08/25 , 294.34 , 294.34 , 294.34 , 294.34 , 294.3     , 875 , 1
26/08/25 , 298.55 , 298.55 , 298.55 , 298.55 , 298.5     , 17 , 1
25/08/25 , 299.53 , 301.34 , 302.27 , 299.53 , 302.2     , 3 , 2
18/08/25 , 295.22 , 295.22 , 295.22 , 295.22 , 295.2     , 1086 , 1
13/08/25 , 295.83 , 295.83 , 295.83 , 295.83 , 295.8     , 1 , 1
11/08/25 , 295.83 , 296.71 , 297.91 , 295.83 , 297.9     , 3 , 3
06/08/25 , 305.90 , 305.90 , 305.90 , 305.90 , 305.9     , 8 , 1
01/08/25 , 302.63 , 302.63 , 302.63 , 302.63 , 302.6     , 1 , 1
30/07/25 , 311.24 , 311.24 , 311.24 , 311.24 , 311.2     , 1 , 1
29/07/25 , 305.43 , 305.43 , 305.43 , 305.43 , 305.4     , 1 , 1
28/07/25 , 316.40 , 316.40 , 316.40 , 316.40 , 316.4     , 2 , 1
23/07/25 , 314.57 , 314.57 , 314.57 , 314.57 , 314.5     , 10 , 1
17/07/25 , 315.55 , 315.55 , 315.55 , 315.55 , 315.5     , 1 , 1
14/07/25 , 321.11 , 321.11 , 321.11 , 321.11 , 321.1     , 1 , 1
10/07/25 , 324.88 , 324.88 , 324.88 , 324.88 , 324.8     , 680 , 1
08/07/25 , 319.48 , 319.48 , 319.48 , 319.48 , 319.4     , 51 , 1
02/07/25 , 315.86 , 315.30 , 317.25 , 310.25 , 310.2     , 425 , 205
30/06/25 , 309.26 , 309.26 , 309.26 , 309.26 , 309.2     , 1 , 1
27/06/25 , 311.38 , 311.38 , 311.38 , 311.38 , 311.3     , 1363 , 1
25/06/25 , 308.93 , 308.93 , 308.93 , 308.93 , 308.9     , 1 , 1
24/06/25 , 308.28 , 308.28 , 308.28 , 308.28 , 308.2     , 1 , 1
13/06/25 , 306.54 , 306.59 , 307.09 , 306.54 , 307.0     , 11 , 2
11/06/25 , 308.77 , 308.77 , 308.77 , 308.77 , 308.7     , 1 , 1
09/06/25 , 308.77 , 308.77 , 308.77 , 308.77 , 308.7     , 2 , 1
03/06/25 , 308.77 , 307.70 , 311.24 , 307.70 , 311.2     , 936 , 3
27/05/25 , 310.94 , 310.94 , 310.94 , 310.94 , 310.9     , 1 , 1
22/05/25 , 307.02 , 307.02 , 307.02 , 307.02 , 307.0     , 3618 , 1
21/05/25 , 313.21 , 313.47 , 314.03 , 313.21 , 314.0     , 15 , 2
15/05/25 , 317.06 , 317.06 , 317.06 , 317.06 , 317.0     , 58 , 1
13/05/25 , 316.75 , 317.16 , 317.87 , 316.75 , 317.8     , 3 , 3
12/05/25 , 321.18 , 316.52 , 321.18 , 314.19 , 314.1     , 3 , 2
08/05/25 , 299.55 , 299.55 , 299.55 , 299.55 , 299.5     , 4 , 1
07/05/25 , 302.09 , 302.09 , 302.09 , 302.09 , 302.0     , 1 , 1
06/05/25 , 302.09 , 302.09 , 302.09 , 302.09 , 302.0     , 1 , 1
05/05/25 , 301.29 , 301.29 , 301.29 , 301.29 , 301.2     , 1 , 1
25/04/25 , 296.67 , 296.82 , 298.37 , 296.67 , 298.3     , 11 , 2
23/04/25 , 310.15 , 310.15 , 310.15 , 310.15 , 310.1     , 1845 , 1
17/04/25 , 317.41 , 317.41 , 317.41 , 317.41 , 317.4     , 1 , 1
16/04/25 , 318.09 , 318.09 , 318.09 , 318.09 , 318.0     , 8 , 1
10/04/25 , 316.80 , 316.80 , 316.80 , 316.80 , 316.8     , 1634 , 1
07/04/25 , 305.23 , 303.14 , 305.23 , 302.95 , 302.9     , 47 , 2
03/04/25 , 314.42 , 317.11 , 319.81 , 314.42 , 319.8     , 2 , 2
25/03/25 , 330.57 , 330.57 , 330.57 , 330.57 , 330.5     , 2108 , 1
21/03/25 , 328.51 , 328.51 , 328.51 , 328.51 , 328.5     , 744 , 1
19/03/25 , 330.47 , 330.47 , 330.47 , 330.47 , 330.4     , 48 , 1
18/03/25 , 335.89 , 335.89 , 335.89 , 335.89 , 335.8     , 1 , 1
14/03/25 , 333.76 , 333.55 , 334.79 , 331.46 , 333.3     , 1795 , 437
12/03/25 , 339.58 , 339.58 , 339.58 , 339.58 , 339.5     , 1326 , 1
06/03/25 , 347.59 , 346.30 , 347.59 , 346.30 , 346.4     , 1523 , 3
25/02/25 , 347.06 , 347.06 , 347.06 , 347.06 , 347.0     , 3 , 1
20/02/25 , 346.89 , 346.89 , 346.89 , 346.89 , 346.8     , 3 , 1
14/02/25 , 349.56 , 349.56 , 349.56 , 349.56 , 349.5     , 1906 , 1
11/02/25 , 344.15 , 344.15 , 344.15 , 344.15 , 344.1     , 1 , 1
05/02/25 , 345.31 , 345.31 , 345.31 , 345.31 , 345.3     , 4 , 1
31/01/25 , 358.40 , 358.40 , 358.40 , 358.40 , 358.4     , 31 , 1
28/01/25 , 361.07 , 361.07 , 361.07 , 361.07 , 361.0     , 1265 , 1
23/01/25 , 360.62 , 359.40 , 360.62 , 358.81 , 358.8     , 3 , 3
22/01/25 , 341.11 , 341.11 , 341.11 , 341.11 , 341.1     , 1 , 1
21/01/25 , 350.16 , 347.90 , 350.16 , 347.81 , 347.8     , 1268 , 2
20/01/25 , 350.23 , 350.23 , 350.23 , 350.23 , 350.2     , 1 , 1
17/01/25 , 350.81 , 350.81 , 350.81 , 350.81 , 350.8     , 102 , 1
16/01/25 , 347.93 , 347.93 , 347.93 , 347.93 , 347.9     , 4296 , 1
10/01/25 , 340.72 , 340.72 , 340.72 , 340.72 , 340.7     , 3 , 1
07/01/25 , 345.19 , 344.85 , 346.55 , 341.73 , 345.1     , 416 , 389
06/01/25 , 347.29 , 347.29 , 347.29 , 347.29 , 347.2     , 1 , 1
02/01/25 , 348.22 , 348.22 , 348.22 , 348.22 , 348.2     , 3 , 1
26/12/24 , 348.22 , 346.54 , 348.22 , 346.13 , 346.1     , 5 , 2
18/12/24 , 349.30 , 349.30 , 349.30 , 349.30 , 349.3     , 102 , 1
13/12/24 , 347.25 , 347.25 , 347.25 , 347.25 , 347.2     , 5 , 1
12/12/24 , 345.18 , 345.17 , 345.18 , 345.09 , 345.0     , 869 , 2
05/12/24 , 342.54 , 340.74 , 342.89 , 339.12 , 342.1     , 61 , 59
02/12/24 , 357.05 , 357.08 , 358.14 , 355.97 , 357.4     , 245 , 62
27/11/24 , 354.10 , 353.64 , 355.11 , 352.96 , 354.0     , 61 , 60
26/11/24 , 348.36 , 348.36 , 349.15 , 348.36 , 349.1     , 743 , 2
25/11/24 , 354.06 , 351.54 , 354.30 , 343.39 , 343.3     , 146 , 143
19/11/24 , 329.77 , 329.77 , 329.77 , 329.77 , 329.7     , 1 , 1
18/11/24 , 329.85 , 330.41 , 330.42 , 329.85 , 330.4     , 16834 , 2
14/11/24 , 334.29 , 334.29 , 334.29 , 334.29 , 334.2     , 577 , 1
11/11/24 , 343.33 , 343.33 , 343.33 , 343.33 , 343.3     , 102 , 1
28/10/24 , 322.99 , 323.10 , 323.16 , 322.99 , 323.1     , 307 , 3
25/10/24 , 321.94 , 321.94 , 321.94 , 321.94 , 321.9     , 1 , 1
24/10/24 , 319.14 , 319.10 , 319.14 , 316.15 , 316.1     , 311 , 6
23/10/24 , 337.73 , 337.73 , 337.73 , 337.73 , 337.7     , 1044 , 1
21/10/24 , 337.62 , 337.62 , 337.62 , 337.62 , 337.6     , 2 , 1
09/10/24 , 324.59 , 324.59 , 324.59 , 324.59 , 324.5     , 1 , 1
07/10/24 , 315.19 , 315.08 , 319.75 , 314.51 , 319.7     , 22627 , 138
30/09/24 , 324.11 , 325.62 , 327.96 , 324.11 , 327.9     , 153 , 150
18/09/24 , 338.93 , 338.93 , 338.93 , 338.93 , 338.9     , 1 , 1
17/09/24 , 341.48 , 341.48 , 341.48 , 341.48 , 341.4     , 3 , 1
16/09/24 , 338.19 , 338.19 , 338.19 , 338.19 , 338.1     , 3682 , 2
27/08/24 , 336.59 , 336.10 , 336.59 , 335.86 , 335.8     , 3 , 2
22/08/24 , 331.44 , 331.44 , 331.44 , 331.44 , 331.4     , 1 , 1
21/08/24 , 328.90 , 328.90 , 328.90 , 328.90 , 328.9     , 497 , 1
14/08/24 , 321.98 , 321.98 , 321.98 , 321.98 , 321.9     , 12 , 1
07/08/24 , 324.95 , 325.44 , 325.92 , 324.95 , 325.9     , 2 , 2
06/08/24 , 329.25 , 329.25 , 329.25 , 329.25 , 329.2     , 1 , 1
05/08/24 , 330.58 , 328.91 , 330.58 , 328.67 , 328.6     , 16 , 2
01/08/24 , 342.00 , 342.00 , 342.00 , 342.00 , 342.0     , 14 , 1
31/07/24 , 339.38 , 339.38 , 339.38 , 339.38 , 339.3     , 20 , 1
30/07/24 , 336.53 , 336.71 , 336.72 , 336.53 , 336.7     , 21 , 2
29/07/24 , 333.08 , 333.65 , 334.84 , 332.17 , 334.6     , 209 , 188
09/07/24 , 294.39 , 294.39 , 294.39 , 294.39 , 294.3     , 2 , 1
08/07/24 , 295.88 , 295.88 , 295.88 , 295.88 , 295.8     , 1952 , 11
04/07/24 , 299.22 , 299.22 , 299.22 , 299.22 , 299.2     , 5 , 1
03/07/24 , 308.12 , 308.12 , 308.12 , 308.12 , 308.1     , 1211 , 1
25/06/24 , 293.29 , 293.86 , 296.26 , 293.29 , 296.2     , 5 , 2
18/06/24 , 292.86 , 292.98 , 293.99 , 292.86 , 293.9     , 8219 , 21
12/06/24 , 295.47 , 295.47 , 295.47 , 295.47 , 295.4     , 10274 , 67
07/06/24 , 294.55 , 294.55 , 294.60 , 294.55 , 294.6     , 10274 , 68
06/06/24 , 290.29 , 290.40 , 290.42 , 290.29 , 290.4     , 5137 , 41
04/06/24 , 291.55 , 291.55 , 291.55 , 291.55 , 291.5     , 361 , 1
31/05/24 , 289.40 , 289.67 , 289.71 , 289.40 , 289.7     , 29 , 3
27/05/24 , 273.85 , 273.85 , 273.85 , 273.85 , 273.8     , 28 , 1
21/05/24 , 290.90 , 291.56 , 293.00 , 289.69 , 291.7     , 515 , 500
20/05/24 , 302.45 , 301.56 , 302.45 , 300.72 , 300.7     , 2 , 2
13/05/24 , 307.42 , 307.42 , 307.42 , 307.42 , 307.4     , 928 , 1
08/05/24 , 302.45 , 300.36 , 302.45 , 297.82 , 297.8     , 7 , 6
03/05/24 , 293.58 , 293.58 , 293.58 , 293.58 , 293.5     , 1 , 1
02/05/24 , 293.58 , 293.58 , 293.58 , 293.58 , 293.5     , 1711 , 1
29/04/24 , 298.26 , 300.35 , 303.35 , 298.18 , 303.2     , 103 , 100
23/04/24 , 294.14 , 294.14 , 294.14 , 294.14 , 294.1     , 1099 , 1
22/04/24 , 294.91 , 294.91 , 294.91 , 294.91 , 294.9     , 3 , 1
18/04/24 , 293.53 , 293.53 , 293.53 , 293.53 , 293.5     , 2 , 1
16/04/24 , 296.91 , 296.84 , 296.91 , 296.61 , 296.6     , 9 , 2
12/04/24 , 292.76 , 293.15 , 293.34 , 292.76 , 293.3     , 6 , 2
09/04/24 , 292.37 , 291.67 , 292.37 , 291.67 , 291.6     , 3098 , 19
05/04/24 , 297.51 , 297.51 , 297.51 , 297.51 , 297.5     , 1 , 1
04/04/24 , 297.51 , 297.51 , 297.51 , 297.51 , 297.5     , 10 , 3
03/04/24 , 297.51 , 298.22 , 298.38 , 297.20 , 297.2     , 24 , 3
28/03/24 , 298.38 , 298.38 , 298.38 , 298.38 , 298.3     , 3 , 1
27/03/24 , 294.00 , 294.00 , 294.00 , 294.00 , 294.0     , 10316 , 52
26/03/24 , 290.82 , 290.82 , 290.82 , 290.82 , 290.8     , 30 , 1
19/03/24 , 295.39 , 295.15 , 295.39 , 295.11 , 295.1     , 10315 , 68
15/03/24 , 297.41 , 297.41 , 297.41 , 297.41 , 297.4     , 20631 , 128
14/03/24 , 297.48 , 297.48 , 297.48 , 297.48 , 297.4     , 12496 , 1
07/03/24 , 300.23 , 300.23 , 300.23 , 300.23 , 300.2     , 855 , 1
06/03/24 , 301.67 , 302.99 , 304.25 , 301.67 , 304.2     , 2 , 2
01/03/24 , 303.89 , 303.85 , 303.89 , 303.54 , 303.5     , 10316 , 119
29/02/24 , 307.38 , 307.38 , 307.38 , 307.38 , 307.3     , 1 , 1
28/02/24 , 307.38 , 307.63 , 308.13 , 306.59 , 308.0     , 5371 , 44
27/02/24 , 303.54 , 303.54 , 308.47 , 303.54 , 308.4     , 5176 , 48
22/02/24 , 298.39 , 298.39 , 298.57 , 298.28 , 298.5     , 82 , 3
21/02/24 , 298.89 , 298.23 , 298.89 , 298.22 , 298.2     , 52 , 2
20/02/24 , 292.29 , 292.39 , 292.90 , 292.29 , 292.9     , 12 , 2
15/02/24 , 303.96 , 303.96 , 303.96 , 303.96 , 303.9     , 2 , 1
07/02/24 , 300.45 , 300.45 , 300.45 , 300.45 , 300.4     , 1 , 1
05/02/24 , 299.16 , 299.18 , 299.67 , 298.57 , 298.5     , 9 , 6
01/02/24 , 294.25 , 293.74 , 294.25 , 292.72 , 292.7     , 6 , 5
30/01/24 , 294.15 , 292.21 , 294.15 , 291.07 , 291.0     , 5 , 5
29/01/24 , 289.82 , 286.91 , 289.82 , 284.03 , 284.0     , 2 , 2
26/01/24 , 284.98 , 284.98 , 284.98 , 284.98 , 284.9     , 1 , 1
25/01/24 , 287.88 , 287.88 , 287.88 , 287.88 , 287.8     , 1 , 1
24/01/24 , 290.98 , 290.12 , 290.98 , 290.12 , 290.6     , 1347 , 5
17/01/24 , 281.87 , 281.87 , 281.87 , 281.87 , 281.8     , 1 , 1
16/01/24 , 279.57 , 279.57 , 279.57 , 279.57 , 279.5     , 4 , 2
15/01/24 , 279.57 , 279.57 , 279.57 , 279.57 , 279.5     , 1 , 1
08/01/24 , 279.60 , 279.60 , 279.60 , 279.60 , 279.6     , 1216 , 1
03/01/24 , 287.60 , 287.53 , 287.60 , 285.77 , 287.2     , 217 , 17
02/01/24 , 290.69 , 290.69 , 290.69 , 290.69 , 290.6     , 4 , 1
19/12/23 , 285.00 , 285.00 , 285.00 , 285.00 , 285.0     , 2 , 1
18/12/23 , 290.11 , 289.91 , 290.11 , 289.82 , 289.8     , 3 , 3
15/12/23 , 288.09 , 288.09 , 288.66 , 288.08 , 288.0     , 785 , 3
11/12/23 , 275.66 , 275.66 , 275.66 , 275.66 , 275.6     , 1 , 1
08/12/23 , 273.21 , 273.89 , 275.36 , 272.93 , 274.3     , 207 , 105
05/12/23 , 277.15 , 277.15 , 277.15 , 277.15 , 277.1     , 1 , 1
29/11/23 , 260.45 , 260.45 , 261.40 , 260.45 , 261.4     , 1685 , 2
28/11/23 , 258.01 , 258.00 , 258.01 , 257.75 , 258.0     , 62 , 6
21/11/23 , 258.50 , 258.50 , 258.50 , 258.50 , 258.5     , 1 , 1
20/11/23 , 258.01 , 256.97 , 258.01 , 253.86 , 254.6     , 84 , 81
17/11/23 , 258.54 , 258.54 , 258.54 , 258.54 , 258.5     , 1 , 1
10/11/23 , 248.11 , 248.11 , 248.11 , 248.11 , 248.1     , 1 , 1
09/11/23 , 248.37 , 248.37 , 248.37 , 248.37 , 248.3     , 1 , 1
07/11/23 , 248.78 , 248.78 , 248.78 , 248.78 , 248.7     , 1 , 1
01/11/23 , 249.25 , 249.58 , 249.59 , 249.25 , 249.5     , 208 , 7
31/10/23 , 250.10 , 250.10 , 250.10 , 250.10 , 250.1     , 207 , 1
30/10/23 , 251.27 , 251.27 , 251.27 , 251.27 , 251.2     , 1074 , 2
17/10/23 , 256.21 , 257.28 , 257.77 , 255.48 , 256.9     , 2151 , 124
16/10/23 , 257.47 , 257.47 , 257.47 , 257.47 , 257.4     , 1 , 1
13/10/23 , 254.43 , 254.97 , 255.21 , 254.43 , 255.2     , 3 , 2
11/10/23 , 252.96 , 252.96 , 252.96 , 252.96 , 252.9     , 5 , 1
10/10/23 , 252.23 , 252.03 , 252.23 , 251.44 , 251.4     , 4 , 2
09/10/23 , 251.71 , 251.71 , 251.71 , 251.71 , 251.7     , 2 , 1
06/10/23 , 251.49 , 251.58 , 251.62 , 251.49 , 251.6     , 7 , 2
05/10/23 , 249.53 , 249.53 , 250.83 , 249.09 , 249.0     , 2031 , 4
02/10/23 , 246.45 , 246.45 , 246.45 , 246.45 , 246.4     , 6 , 1
29/09/23 , 247.47 , 247.47 , 247.47 , 247.47 , 247.4     , 1 , 1
28/09/23 , 247.97 , 248.24 , 248.25 , 247.97 , 248.2     , 22641 , 2
26/09/23 , 247.97 , 247.96 , 247.97 , 247.94 , 247.9     , 4 , 2
22/09/23 , 249.47 , 249.47 , 249.47 , 249.47 , 249.4     , 10 , 1
21/09/23 , 252.23 , 251.96 , 252.23 , 250.71 , 250.7     , 66 , 3
20/09/23 , 250.71 , 250.71 , 250.71 , 250.71 , 250.7     , 10 , 1
14/09/23 , 253.21 , 253.21 , 253.21 , 253.21 , 253.2     , 5 , 1
12/09/23 , 253.98 , 253.98 , 253.98 , 253.98 , 253.9     , 660 , 1
06/09/23 , 256.86 , 256.86 , 256.86 , 256.86 , 256.8     , 10 , 1
05/09/23 , 259.84 , 258.28 , 259.84 , 258.27 , 258.2     , 1043 , 2
01/09/23 , 262.69 , 259.92 , 262.69 , 259.59 , 259.8     , 170 , 3
31/08/23 , 263.82 , 264.14 , 264.25 , 263.82 , 264.2     , 4 , 2
30/08/23 , 260.10 , 259.42 , 261.66 , 258.28 , 260.3     , 423 , 135
29/08/23 , 263.23 , 263.22 , 263.23 , 261.68 , 261.6     , 161 , 2
25/08/23 , 261.68 , 261.68 , 261.68 , 261.68 , 261.6     , 10 , 1
24/08/23 , 261.16 , 261.16 , 261.16 , 261.16 , 261.1     , 5 , 1
23/08/23 , 260.12 , 260.12 , 260.12 , 260.12 , 260.1     , 1 , 1
21/08/23 , 266.88 , 267.19 , 268.69 , 266.46 , 268.0     , 173 , 100
10/08/23 , 268.04 , 268.04 , 268.04 , 268.04 , 268.0     , 2 , 1
09/08/23 , 268.80 , 268.80 , 268.80 , 268.80 , 268.8     , 4 , 2
01/08/23 , 264.26 , 264.08 , 264.83 , 262.71 , 262.9     , 219 , 156
28/07/23 , 266.01 , 266.00 , 266.01 , 265.74 , 265.7     , 53566 , 3
27/07/23 , 263.81 , 263.30 , 264.34 , 262.66 , 263.6     , 106 , 11
25/07/23 , 244.50 , 245.69 , 246.82 , 244.50 , 245.5     , 177 , 170
19/07/23 , 246.06 , 246.06 , 246.06 , 246.06 , 246.0     , 3 , 1
12/07/23 , 241.55 , 241.55 , 241.55 , 241.55 , 241.5     , 2 , 1
10/07/23 , 240.15 , 240.15 , 240.15 , 240.15 , 240.1     , 1 , 1
07/07/23 , 235.36 , 235.36 , 235.36 , 235.36 , 235.3     , 5 , 1
06/07/23 , 237.98 , 237.98 , 237.98 , 237.98 , 237.9     , 31 , 1
05/07/23 , 237.99 , 238.15 , 238.93 , 237.99 , 238.9     , 12 , 2
30/06/23 , 235.36 , 235.38 , 235.39 , 235.36 , 235.3     , 59 , 3
29/06/23 , 235.39 , 235.39 , 235.39 , 235.39 , 235.3     , 31 , 1
28/06/23 , 235.38 , 235.38 , 235.38 , 235.38 , 235.3     , 1 , 1
26/06/23 , 229.84 , 229.33 , 230.31 , 228.08 , 228.6     , 105 , 101
16/06/23 , 236.29 , 237.06 , 238.47 , 235.83 , 238.2     , 625 , 123
15/06/23 , 238.05 , 238.05 , 238.05 , 238.05 , 238.0     , 2 , 1
13/06/23 , 229.59 , 226.66 , 231.70 , 220.50 , 220.5     , 5 , 5
25/05/23 , 229.43 , 229.43 , 229.43 , 229.43 , 229.4     , 2 , 2
22/05/23 , 237.53 , 237.53 , 237.53 , 237.53 , 237.5     , 2 , 1
05/05/23 , 237.53 , 218.96 , 237.53 , 200.89 , 200.8     , 4 , 4
17/04/23 , 233.58 , 235.13 , 236.14 , 233.58 , 236.1     , 5 , 2
12/04/23 , 233.58 , 233.58 , 233.58 , 233.58 , 233.5     , 20 , 1
10/04/23 , 238.97 , 238.97 , 238.97 , 238.97 , 238.9     , 4 , 1
04/04/23 , 238.37 , 238.37 , 238.37 , 238.37 , 238.3     , 1 , 1
23/03/23 , 234.80 , 234.80 , 234.80 , 234.80 , 234.8     , 1 , 1
17/03/23 , 238.37 , 238.37 , 238.37 , 238.37 , 238.3     , 1 , 1
15/03/23 , 242.18 , 242.18 , 242.18 , 242.18 , 242.1     , 2 , 1
14/03/23 , 244.14 , 244.14 , 244.14 , 244.14 , 244.1     , 1 , 1
10/03/23 , 243.20 , 246.36 , 249.62 , 242.44 , 247.1     , 691 , 248
08/03/23 , 249.69 , 249.69 , 249.69 , 249.69 , 249.6     , 1 , 1
07/03/23 , 254.50 , 254.50 , 254.50 , 254.50 , 254.5     , 1 , 1
03/03/23 , 263.11 , 263.11 , 263.11 , 263.11 , 263.1     , 1 , 1
28/02/23 , 260.82 , 261.17 , 261.53 , 260.82 , 261.5     , 4 , 2
23/02/23 , 233.33 , 233.33 , 233.33 , 233.33 , 233.3     , 1 , 1
22/02/23 , 234.64 , 235.28 , 235.59 , 234.64 , 235.5     , 15 , 3
17/02/23 , 246.04 , 246.04 , 246.04 , 246.04 , 246.0     , 3 , 1
16/02/23 , 247.23 , 250.10 , 252.05 , 245.70 , 248.4     , 211 , 201
15/02/23 , 250.68 , 250.68 , 250.68 , 250.68 , 250.6     , 1 , 1
14/02/23 , 248.87 , 248.87 , 248.87 , 248.87 , 248.8     , 1 , 1
30/01/23 , 245.94 , 245.94 , 245.94 , 245.94 , 245.9     , 2 , 1
25/01/23 , 240.06 , 242.66 , 242.76 , 240.06 , 242.7     , 848 , 3
20/01/23 , 252.95 , 252.95 , 252.95 , 252.95 , 252.9     , 421 , 2
19/01/23 , 255.12 , 255.12 , 255.12 , 255.12 , 255.1     , 421 , 1
05/01/23 , 261.30 , 261.20 , 261.30 , 261.15 , 261.1     , 632 , 6
15/12/22 , 263.63 , 268.02 , 272.40 , 263.63 , 272.4     , 4 , 2
08/12/22 , 264.62 , 264.62 , 264.62 , 264.62 , 264.6     , 4 , 1
07/12/22 , 262.30 , 262.30 , 262.30 , 262.30 , 262.3     , 634 , 1
06/12/22 , 262.04 , 262.04 , 262.04 , 262.04 , 262.0     , 6 , 1
05/12/22 , 262.99 , 262.99 , 262.99 , 262.99 , 262.9     , 1 , 1
30/11/22 , 262.99 , 244.45 , 262.99 , 225.98 , 225.9     , 2 , 2
21/11/22 , 265.83 , 265.83 , 265.83 , 265.83 , 265.8     , 1 , 1
17/11/22 , 268.69 , 268.69 , 268.69 , 268.69 , 268.6     , 422 , 1
11/11/22 , 274.43 , 274.43 , 274.43 , 274.43 , 274.4     , 1 , 1
10/11/22 , 269.61 , 262.50 , 269.61 , 255.40 , 255.4     , 2 , 2
07/11/22 , 237.73 , 237.73 , 237.73 , 237.73 , 237.7     , 2 , 1
31/10/22 , 242.52 , 243.42 , 245.23 , 242.52 , 245.2     , 3 , 2
28/10/22 , 248.32 , 248.32 , 248.32 , 248.32 , 248.3     , 102 , 1
20/10/22 , 235.60 , 235.60 , 235.60 , 235.60 , 235.6     , 422 , 1
19/10/22 , 248.79 , 248.79 , 248.79 , 248.79 , 248.7     , 1 , 1
18/10/22 , 252.59 , 252.59 , 252.59 , 252.59 , 252.5     , 17 , 1
17/10/22 , 248.69 , 248.69 , 248.69 , 248.69 , 248.6     , 10 , 1
14/10/22 , 244.72 , 244.72 , 244.72 , 244.72 , 244.7     , 10 , 1
13/10/22 , 242.17 , 242.17 , 242.17 , 242.17 , 242.1     , 1 , 1
10/10/22 , 241.50 , 241.50 , 241.50 , 241.50 , 241.5     , 1 , 1
07/10/22 , 243.01 , 243.01 , 243.01 , 243.01 , 243.0     , 1 , 1
30/09/22 , 253.42 , 253.42 , 253.42 , 253.42 , 253.4     , 91 , 1
08/09/22 , 282.09 , 282.11 , 284.17 , 275.27 , 276.9     , 105 , 73
02/09/22 , 273.79 , 273.79 , 273.79 , 273.79 , 273.7     , 63 , 1
31/08/22 , 276.60 , 276.38 , 277.57 , 274.07 , 277.3     , 423 , 41
29/08/22 , 279.81 , 278.04 , 279.81 , 276.27 , 276.2     , 2 , 2
24/08/22 , 286.73 , 286.73 , 286.73 , 286.73 , 286.7     , 25 , 1
17/08/22 , 292.40 , 292.40 , 292.40 , 292.40 , 292.4     , 1 , 1
11/08/22 , 291.39 , 291.39 , 291.39 , 291.39 , 291.3     , 53 , 1
09/08/22 , 275.45 , 276.84 , 277.70 , 275.45 , 277.2     , 106 , 100
05/08/22 , 277.85 , 278.67 , 281.93 , 277.00 , 280.7     , 137 , 130
04/08/22 , 281.00 , 281.45 , 281.56 , 281.00 , 281.5     , 65 , 2
28/07/22 , 273.26 , 273.26 , 273.26 , 273.26 , 273.2     , 2 , 1
27/07/22 , 273.26 , 273.26 , 273.26 , 273.26 , 273.2     , 21 , 1
22/07/22 , 275.88 , 274.85 , 277.07 , 271.89 , 274.0     , 115 , 109
21/07/22 , 272.80 , 272.80 , 272.80 , 272.80 , 272.8     , 424 , 1
14/07/22 , 262.26 , 261.90 , 263.63 , 260.14 , 260.7     , 307 , 186
01/07/22 , 265.95 , 265.95 , 265.95 , 265.95 , 265.9     , 2 , 1
30/06/22 , 261.45 , 260.23 , 262.38 , 258.93 , 258.9     , 295 , 59
23/06/22 , 256.31 , 256.31 , 256.31 , 256.31 , 256.3     , 1 , 1
15/06/22 , 256.31 , 256.31 , 256.31 , 256.31 , 256.3     , 2 , 2
10/06/22 , 247.83 , 247.83 , 247.83 , 247.83 , 247.8     , 1 , 1
08/06/22 , 254.99 , 254.99 , 254.99 , 254.99 , 254.9     , 12 , 1
06/06/22 , 254.69 , 254.69 , 254.69 , 254.69 , 254.6     , 2 , 1
03/06/22 , 251.12 , 251.12 , 251.12 , 251.12 , 251.1     , 1 , 1
02/06/22 , 250.58 , 250.58 , 250.58 , 250.58 , 250.5     , 37 , 1
31/05/22 , 246.22 , 245.95 , 247.19 , 244.47 , 244.4     , 145 , 61
26/05/22 , 246.72 , 246.72 , 246.72 , 246.72 , 246.7     , 12 , 1
24/05/22 , 243.53 , 243.53 , 243.53 , 243.53 , 243.5     , 12 , 1
23/05/22 , 242.04 , 242.04 , 242.04 , 242.04 , 242.0     , 5 , 1
20/05/22 , 242.69 , 241.39 , 245.74 , 239.87 , 245.7     , 426 , 399
18/05/22 , 263.63 , 264.62 , 268.15 , 263.26 , 268.1     , 108 , 102
16/05/22 , 269.34 , 271.85 , 273.71 , 269.08 , 271.7     , 532 , 400
13/05/22 , 272.06 , 272.06 , 272.06 , 272.06 , 272.0     , 1 , 1
12/05/22 , 269.99 , 270.37 , 274.40 , 269.99 , 274.4     , 12 , 2
10/05/22 , 266.44 , 266.44 , 266.44 , 266.44 , 266.4     , 1 , 1
09/05/22 , 271.80 , 271.80 , 271.80 , 271.80 , 271.8     , 21 , 1
04/05/22 , 274.50 , 274.01 , 274.50 , 273.96 , 273.9     , 12 , 2
02/05/22 , 276.95 , 276.57 , 278.88 , 273.16 , 276.9     , 218 , 201
29/04/22 , 273.44 , 273.44 , 273.44 , 273.44 , 273.4     , 5 , 1
26/04/22 , 273.44 , 273.44 , 273.44 , 273.44 , 273.4     , 1 , 1
18/04/22 , 265.60 , 265.60 , 265.60 , 265.60 , 265.6     , 38 , 1
13/04/22 , 269.43 , 269.43 , 269.43 , 269.43 , 269.4     , 12 , 1
12/04/22 , 268.79 , 268.79 , 268.79 , 268.79 , 268.7     , 17 , 1
06/04/22 , 270.03 , 270.03 , 270.03 , 270.03 , 270.0     , 17 , 1
04/04/22 , 278.35 , 277.65 , 278.35 , 276.49 , 276.4     , 26 , 3
01/04/22 , 283.85 , 281.87 , 283.85 , 262.37 , 262.3     , 11 , 3
30/03/22 , 308.67 , 308.55 , 309.58 , 307.40 , 308.3     , 753 , 313
24/03/22 , 307.42 , 307.42 , 307.42 , 307.42 , 307.4     , 1 , 1
22/03/22 , 307.11 , 307.11 , 307.11 , 307.11 , 307.1     , 6 , 1
18/03/22 , 306.49 , 306.49 , 306.49 , 306.49 , 306.4     , 10 , 1
10/03/22 , 304.42 , 304.23 , 306.78 , 296.30 , 296.3     , 170 , 8
08/03/22 , 304.09 , 304.09 , 304.09 , 304.09 , 304.0     , 21 , 1
04/03/22 , 307.98 , 302.89 , 307.98 , 298.34 , 298.3     , 478 , 20
03/03/22 , 308.09 , 308.23 , 308.32 , 308.09 , 308.3     , 252 , 2
25/02/22 , 297.82 , 297.47 , 297.86 , 296.34 , 297.2     , 2028 , 182
21/02/22 , 297.69 , 297.69 , 297.69 , 297.69 , 297.6     , 10 , 1
18/02/22 , 304.61 , 304.73 , 307.31 , 302.54 , 305.8     , 106 , 100
15/02/22 , 300.75 , 300.75 , 300.75 , 300.75 , 300.7     , 3 , 1
08/02/22 , 300.75 , 300.75 , 300.75 , 300.75 , 300.7     , 1 , 1
07/02/22 , 304.01 , 304.01 , 304.01 , 304.01 , 304.0     , 1 , 1
03/02/22 , 308.74 , 308.98 , 310.13 , 308.74 , 310.1     , 18 , 2
02/02/22 , 310.92 , 310.92 , 310.92 , 310.92 , 310.9     , 13 , 1
31/01/22 , 302.75 , 302.74 , 302.75 , 302.74 , 302.7     , 11 , 2
27/01/22 , 310.43 , 310.43 , 310.43 , 310.43 , 310.4     , 5 , 1
26/01/22 , 312.51 , 312.51 , 312.51 , 312.51 , 312.5     , 17 , 1
14/01/22 , 323.01 , 323.01 , 323.01 , 323.01 , 323.0     , 4 , 1
12/01/22 , 321.76 , 321.76 , 321.76 , 321.76 , 321.7     , 1 , 1
11/01/22 , 325.15 , 325.15 , 325.15 , 325.15 , 325.1     , 1 , 1
10/01/22 , 331.25 , 331.78 , 336.65 , 329.79 , 335.7     , 361 , 225
05/01/22 , 336.18 , 336.18 , 336.18 , 336.18 , 336.1     , 1 , 1
04/01/22 , 336.13 , 336.13 , 336.13 , 336.13 , 336.1     , 1 , 1
03/01/22 , 329.60 , 330.38 , 333.08 , 328.58 , 333.0     , 264 , 13
13/12/21 , 325.61 , 325.82 , 327.92 , 323.63 , 327.9     , 214 , 8
06/12/21 , 320.66 , 320.66 , 320.66 , 320.66 , 320.6     , 2 , 1
02/12/21 , 315.89 , 315.89 , 315.89 , 315.89 , 315.8     , 1 , 1
24/11/21 , 320.72 , 320.72 , 320.72 , 320.72 , 320.7     , 3 , 1
17/11/21 , 307.14 , 308.15 , 308.23 , 307.14 , 308.2     , 13 , 2
09/11/21 , 308.08 , 308.08 , 308.08 , 308.08 , 308.0     , 1 , 1
08/11/21 , 308.36 , 308.36 , 308.36 , 308.36 , 308.3     , 33 , 2
05/11/21 , 308.64 , 308.64 , 308.64 , 308.64 , 308.6     , 1 , 1
04/11/21 , 310.68 , 311.19 , 311.34 , 310.68 , 311.3     , 15 , 3
28/10/21 , 315.62 , 315.62 , 315.62 , 315.62 , 315.6     , 21 , 1
26/10/21 , 313.49 , 315.24 , 315.93 , 313.49 , 315.0     , 5 , 3
11/10/21 , 278.82 , 278.82 , 278.82 , 278.82 , 278.8     , 1 , 1
06/10/21 , 270.28 , 270.28 , 270.28 , 270.28 , 270.2     , 10 , 1
05/10/21 , 270.28 , 266.70 , 270.28 , 262.34 , 262.3     , 151 , 7
01/10/21 , 248.13 , 248.14 , 250.44 , 248.13 , 250.4     , 518 , 3
30/09/21 , 251.99 , 251.99 , 251.99 , 251.99 , 251.9     , 429 , 1
24/09/21 , 254.96 , 254.31 , 255.45 , 254.02 , 254.0     , 3130 , 165
10/09/21 , 256.18 , 256.06 , 256.18 , 255.40 , 255.4     , 15 , 2
01/09/21 , 263.34 , 263.34 , 263.34 , 263.34 , 263.3     , 1 , 1
31/08/21 , 261.52 , 261.52 , 261.52 , 261.52 , 261.5     , 4 , 1
30/08/21 , 266.28 , 266.38 , 267.09 , 264.39 , 264.3     , 363 , 105
20/08/21 , 281.14 , 281.14 , 281.14 , 281.14 , 281.1     , 107 , 1
18/08/21 , 274.58 , 274.58 , 274.58 , 274.58 , 274.5     , 4 , 1
16/08/21 , 277.33 , 276.46 , 277.33 , 275.42 , 275.4     , 32 , 4
12/08/21 , 276.64 , 276.64 , 276.64 , 276.64 , 276.6     , 1 , 1
10/08/21 , 269.22 , 269.22 , 269.22 , 269.22 , 269.2     , 1 , 1
09/08/21 , 270.05 , 270.05 , 270.05 , 270.05 , 270.0     , 5 , 1
03/08/21 , 267.69 , 267.54 , 267.69 , 267.20 , 267.4     , 4304 , 17
02/08/21 , 263.27 , 263.27 , 263.27 , 263.27 , 263.2     , 5 , 1
26/07/21 , 264.13 , 264.13 , 264.13 , 264.13 , 264.1     , 1505 , 6
14/07/21 , 259.92 , 259.97 , 260.17 , 259.92 , 260.1     , 215 , 16
12/07/21 , 266.69 , 266.69 , 266.69 , 266.69 , 266.6     , 3 , 1
02/07/21 , 265.15 , 265.08 , 265.28 , 260.72 , 260.7     , 219 , 5
01/07/21 , 262.43 , 261.71 , 262.43 , 260.88 , 262.1     , 215 , 97
30/06/21 , 255.14 , 255.14 , 255.40 , 255.14 , 255.4     , 433 , 2
25/06/21 , 248.39 , 248.39 , 248.39 , 248.39 , 248.3     , 1 , 1
22/06/21 , 253.41 , 253.85 , 253.92 , 253.41 , 253.9     , 8 , 2
18/06/21 , 253.67 , 252.44 , 253.67 , 251.90 , 251.9     , 36 , 4
07/06/21 , 262.22 , 262.22 , 262.75 , 261.95 , 262.7     , 107 , 100
01/06/21 , 269.73 , 269.73 , 269.73 , 269.73 , 269.7     , 6 , 1
24/05/21 , 275.37 , 275.37 , 275.37 , 275.37 , 275.3     , 3 , 2
19/05/21 , 274.25 , 273.06 , 274.50 , 271.56 , 272.0     , 109 , 101
17/05/21 , 274.51 , 277.30 , 277.60 , 274.51 , 277.6     , 11 , 2
13/05/21 , 273.48 , 274.08 , 274.34 , 273.48 , 274.3     , 126 , 3
12/05/21 , 271.39 , 271.39 , 271.39 , 271.39 , 271.3     , 107 , 1
11/05/21 , 274.17 , 274.17 , 274.17 , 274.17 , 274.1     , 2 , 1
10/05/21 , 275.64 , 275.64 , 275.64 , 275.64 , 275.6     , 21 , 1
07/05/21 , 276.77 , 276.87 , 277.03 , 276.77 , 277.0     , 17 , 2
03/05/21 , 283.07 , 283.07 , 283.07 , 283.07 , 283.0     , 1 , 1
30/04/21 , 275.93 , 275.93 , 275.93 , 275.93 , 275.9     , 3 , 1
29/04/21 , 282.31 , 281.71 , 282.31 , 280.54 , 280.5     , 3 , 2
26/04/21 , 280.54 , 280.54 , 280.54 , 280.54 , 280.5     , 2 , 1
23/04/21 , 284.81 , 280.29 , 284.81 , 277.34 , 277.3     , 12 , 4
22/04/21 , 281.58 , 281.58 , 281.58 , 281.58 , 281.5     , 51 , 3
19/04/21 , 288.82 , 288.82 , 288.82 , 288.82 , 288.8     , 1 , 1
15/04/21 , 292.33 , 292.84 , 292.89 , 292.33 , 292.8     , 11 , 2
14/04/21 , 292.80 , 292.80 , 292.80 , 292.80 , 292.8     , 1 , 1
13/04/21 , 292.89 , 292.89 , 292.89 , 292.89 , 292.8     , 4 , 2
12/04/21 , 292.89 , 292.89 , 292.89 , 292.89 , 292.8     , 10 , 1
09/04/21 , 288.16 , 288.16 , 288.16 , 288.16 , 288.1     , 1 , 1
08/04/21 , 288.16 , 288.44 , 288.45 , 288.16 , 288.4     , 18 , 2
07/04/21 , 287.60 , 287.60 , 287.60 , 287.60 , 287.6     , 1 , 1
05/04/21 , 294.55 , 293.80 , 294.83 , 293.42 , 293.4     , 39 , 5
01/04/21 , 291.75 , 292.09 , 294.07 , 290.38 , 294.0     , 1120 , 710
31/03/21 , 294.07 , 297.24 , 297.89 , 294.07 , 297.8     , 12 , 2
30/03/21 , 293.98 , 294.09 , 294.17 , 293.98 , 294.1     , 5 , 2
26/03/21 , 293.98 , 294.71 , 327.03 , 288.70 , 327.0     , 72 , 5
25/03/21 , 284.34 , 280.59 , 284.34 , 279.35 , 279.3     , 4 , 3
24/03/21 , 279.35 , 277.30 , 279.72 , 270.47 , 270.4     , 4 , 3
23/03/21 , 265.83 , 265.83 , 265.83 , 265.83 , 265.8     , 1 , 1
18/03/21 , 276.59 , 276.59 , 276.59 , 276.59 , 276.5     , 3 , 1
11/03/21 , 276.03 , 276.03 , 276.03 , 276.03 , 276.0     , 1 , 1
10/03/21 , 281.48 , 281.48 , 281.48 , 281.48 , 281.4     , 5 , 1
09/03/21 , 288.06 , 288.73 , 289.94 , 285.29 , 289.9     , 117 , 6
04/03/21 , 264.34 , 264.34 , 264.34 , 264.34 , 264.3     , 2 , 1
02/03/21 , 276.20 , 277.03 , 278.99 , 275.05 , 277.1     , 217 , 165
24/02/21 , 264.47 , 264.47 , 264.47 , 264.47 , 264.4     , 4 , 1
23/02/21 , 258.28 , 258.95 , 259.66 , 258.28 , 259.6     , 4 , 4
22/02/21 , 261.88 , 261.88 , 261.88 , 261.88 , 261.8     , 1 , 1
11/02/21 , 253.57 , 253.57 , 253.57 , 253.57 , 253.5     , 1 , 1
05/02/21 , 252.46 , 253.56 , 255.54 , 252.46 , 254.8     , 1278 , 1056
02/02/21 , 252.72 , 252.72 , 252.72 , 252.72 , 252.7     , 3 , 1
29/01/21 , 249.32 , 250.17 , 250.25 , 249.32 , 250.2     , 14 , 3
28/01/21 , 256.52 , 252.88 , 256.52 , 247.39 , 247.3     , 30 , 8
27/01/21 , 243.77 , 245.55 , 247.76 , 242.84 , 247.7     , 11 , 4
22/01/21 , 262.43 , 261.59 , 262.43 , 260.84 , 260.8     , 9 , 7
21/01/21 , 259.10 , 260.03 , 260.41 , 259.10 , 260.4     , 7 , 2
20/01/21 , 266.32 , 266.04 , 266.32 , 265.75 , 265.7     , 4 , 2
19/01/21 , 266.68 , 265.77 , 266.68 , 265.66 , 265.6     , 36 , 2
15/01/21 , 263.18 , 263.18 , 263.18 , 263.18 , 263.1     , 1 , 1
13/01/21 , 266.24 , 266.48 , 266.58 , 266.24 , 266.5     , 8 , 3
12/01/21 , 269.79 , 270.54 , 279.21 , 269.79 , 279.2     , 367 , 5
11/01/21 , 276.28 , 278.92 , 279.80 , 276.28 , 279.8     , 565 , 5
08/01/21 , 272.86 , 271.71 , 272.86 , 269.31 , 269.3     , 595 , 4
06/01/21 , 258.53 , 258.80 , 258.81 , 258.53 , 258.8     , 437 , 2
05/01/21 , 250.98 , 261.56 , 272.14 , 250.98 , 272.1     , 2 , 2
04/01/21 , 244.84 , 244.84 , 244.84 , 244.84 , 244.8     , 433 , 1
23/12/20 , 241.92 , 241.92 , 241.92 , 241.92 , 241.9     , 1 , 1
21/12/20 , 239.52 , 239.52 , 239.52 , 239.52 , 239.5     , 3 , 1
15/12/20 , 233.63 , 233.63 , 233.63 , 233.63 , 233.6     , 21 , 1
14/12/20 , 236.48 , 236.48 , 236.48 , 236.48 , 236.4     , 455 , 2
10/12/20 , 235.40 , 235.40 , 235.40 , 235.40 , 235.4     , 2 , 1
04/12/20 , 242.41 , 242.41 , 242.41 , 242.41 , 242.4     , 2 , 1
02/12/20 , 246.17 , 246.17 , 246.17 , 246.17 , 246.1     , 21 , 1
01/12/20 , 247.49 , 248.89 , 250.52 , 247.49 , 250.5     , 3 , 3
23/11/20 , 259.91 , 259.91 , 259.91 , 259.91 , 259.9     , 1 , 1
20/11/20 , 253.77 , 253.77 , 253.77 , 253.77 , 253.7     , 1 , 1
19/11/20 , 248.83 , 248.29 , 248.83 , 246.20 , 246.2     , 890 , 3
18/11/20 , 252.63 , 252.14 , 252.63 , 251.61 , 251.6     , 2 , 2
05/11/20 , 246.20 , 245.96 , 246.20 , 245.74 , 245.7     , 231 , 3
28/10/20 , 231.10 , 234.07 , 234.11 , 231.10 , 234.1     , 441 , 3
27/10/20 , 233.23 , 233.23 , 233.23 , 233.23 , 233.2     , 1 , 1
26/10/20 , 237.63 , 237.66 , 238.39 , 237.63 , 238.3     , 22 , 2
23/10/20 , 244.33 , 244.33 , 244.33 , 244.33 , 244.3     , 21 , 1
22/10/20 , 241.77 , 245.96 , 246.66 , 241.77 , 246.3     , 984 , 4
15/10/20 , 267.83 , 267.83 , 267.83 , 267.83 , 267.8     , 184 , 1
13/10/20 , 261.38 , 262.51 , 262.87 , 261.38 , 262.8     , 548 , 3
07/10/20 , 265.99 , 265.99 , 265.99 , 265.99 , 265.9     , 162 , 1
06/10/20 , 258.20 , 258.20 , 258.20 , 258.20 , 258.2     , 162 , 1
29/09/20 , 257.38 , 257.21 , 257.91 , 256.36 , 256.3     , 54 , 3
25/09/20 , 253.76 , 253.76 , 253.76 , 253.76 , 253.7     , 108 , 1
17/09/20 , 242.71 , 242.71 , 242.71 , 242.71 , 242.7     , 10 , 1
16/09/20 , 244.84 , 244.84 , 244.84 , 244.84 , 244.8     , 43 , 1
14/09/20 , 241.04 , 241.04 , 241.04 , 241.04 , 241.0     , 43 , 1
11/09/20 , 239.92 , 238.86 , 239.94 , 238.86 , 238.8     , 10365 , 3
10/09/20 , 234.26 , 234.26 , 234.26 , 234.26 , 234.2     , 10865 , 1
09/09/20 , 234.59 , 234.59 , 234.59 , 234.59 , 234.5     , 6518 , 1
08/09/20 , 232.32 , 233.03 , 233.92 , 232.32 , 233.0     , 9505 , 4
04/09/20 , 234.11 , 233.70 , 234.11 , 233.33 , 233.3     , 1151 , 4
03/09/20 , 231.02 , 231.05 , 231.46 , 231.02 , 231.4     , 6551 , 21
19/08/20 , 242.06 , 242.06 , 242.06 , 242.06 , 242.0     , 2834 , 1
18/08/20 , 240.31 , 241.03 , 241.82 , 240.31 , 241.8     , 468 , 3
17/08/20 , 245.21 , 245.68 , 245.93 , 245.21 , 245.9     , 32 , 2
10/08/20 , 229.26 , 229.26 , 229.26 , 229.26 , 229.2     , 76 , 1
07/08/20 , 225.65 , 225.65 , 225.65 , 225.65 , 225.6     , 10 , 1
03/08/20 , 212.16 , 212.16 , 212.16 , 212.16 , 212.1     , 3379 , 1
31/07/20 , 200.09 , 200.17 , 200.24 , 200.09 , 200.2     , 872 , 2
27/07/20 , 209.88 , 209.69 , 209.88 , 209.31 , 209.3     , 1122 , 2
17/07/20 , 223.68 , 223.76 , 223.87 , 223.65 , 223.8     , 217 , 4
09/07/20 , 202.47 , 202.47 , 202.47 , 202.47 , 202.4     , 32 , 1
01/07/20 , 203.32 , 203.32 , 203.32 , 203.32 , 203.3     , 3706 , 1
12/06/20 , 190.83 , 190.83 , 190.83 , 190.83 , 190.8     , 980 , 1
08/06/20 , 202.55 , 202.55 , 202.55 , 202.55 , 202.5     , 6540 , 2
02/06/20 , 208.89 , 208.89 , 208.89 , 208.89 , 208.8     , 1962 , 1
01/06/20 , 209.81 , 209.81 , 209.81 , 209.81 , 209.8     , 654 , 1
29/05/20 , 209.71 , 209.71 , 209.71 , 209.71 , 209.7     , 32 , 1
27/05/20 , 208.35 , 208.35 , 208.35 , 208.35 , 208.3     , 339 , 1
21/05/20 , 209.76 , 209.76 , 209.76 , 209.76 , 209.7     , 328 , 1
19/05/20 , 211.07 , 211.07 , 211.07 , 211.07 , 211.0     , 218 , 1
12/05/20 , 208.03 , 208.03 , 208.03 , 208.03 , 208.0     , 1094 , 1
07/05/20 , 207.84 , 207.84 , 207.84 , 207.84 , 207.8     , 875 , 1
04/05/20 , 195.87 , 195.87 , 195.87 , 195.87 , 195.8     , 43 , 1
30/04/20 , 199.26 , 199.26 , 199.26 , 199.26 , 199.2     , 2189 , 1
28/04/20 , 204.73 , 204.73 , 204.73 , 204.73 , 204.7     , 1094 , 1
23/04/20 , 195.51 , 195.51 , 195.51 , 195.51 , 195.5     , 1094 , 1
22/04/20 , 179.39 , 179.39 , 179.39 , 179.39 , 179.3     , 109 , 1
20/04/20 , 178.94 , 178.94 , 178.94 , 178.94 , 178.9     , 10 , 1
14/04/20 , 176.17 , 176.71 , 177.05 , 176.17 , 177.0     , 339 , 4
08/04/20 , 174.77 , 174.77 , 174.77 , 174.77 , 174.7     , 262 , 1
07/04/20 , 172.64 , 173.76 , 174.95 , 172.64 , 174.9     , 908 , 4
01/04/20 , 162.57 , 162.57 , 162.57 , 162.57 , 162.5     , 32 , 1
26/03/20 , 159.43 , 159.43 , 159.43 , 159.43 , 159.4     , 109 , 2
24/03/20 , 146.10 , 145.32 , 146.10 , 144.59 , 144.5     , 3721 , 6
19/03/20 , 140.46 , 140.46 , 140.46 , 140.46 , 140.4     , 875 , 1
17/03/20 , 140.43 , 140.43 , 140.43 , 140.43 , 140.4     , 43 , 1
13/03/20 , 148.56 , 148.56 , 148.56 , 148.56 , 148.5     , 2407 , 1
11/03/20 , 152.03 , 152.03 , 152.03 , 152.03 , 152.0     , 1094 , 1
05/03/20 , 164.37 , 164.37 , 164.37 , 164.37 , 164.3     , 437 , 1
03/03/20 , 168.74 , 168.02 , 168.74 , 167.99 , 167.9     , 459 , 4
02/03/20 , 164.29 , 161.63 , 164.29 , 161.43 , 161.4     , 470 , 2
27/02/20 , 167.32 , 167.32 , 167.32 , 167.32 , 167.3     , 2517 , 1
21/02/20 , 182.31 , 182.31 , 182.31 , 182.31 , 182.3     , 878 , 1
20/02/20 , 183.75 , 183.75 , 183.75 , 183.75 , 183.7     , 219 , 1
18/02/20 , 181.71 , 181.71 , 181.71 , 181.71 , 181.7     , 1098 , 1
10/02/20 , 181.98 , 181.98 , 181.98 , 181.98 , 181.9     , 329 , 1
07/02/20 , 181.74 , 181.74 , 181.74 , 181.74 , 181.7     , 659 , 1
06/02/20 , 181.29 , 181.29 , 181.29 , 181.29 , 181.2     , 549 , 1
05/02/20 , 178.43 , 178.43 , 178.43 , 178.43 , 178.4     , 109 , 1
03/02/20 , 174.07 , 174.07 , 174.07 , 174.07 , 174.0     , 659 , 1
28/01/20 , 173.14 , 173.14 , 173.14 , 173.14 , 173.1     , 878 , 1
24/01/20 , 176.02 , 176.02 , 176.02 , 176.02 , 176.0     , 658 , 1
22/01/20 , 173.28 , 173.28 , 173.28 , 173.28 , 173.2     , 219 , 1
21/01/20 , 175.57 , 175.57 , 175.57 , 175.57 , 175.5     , 329 , 1
17/01/20 , 176.34 , 176.34 , 176.34 , 176.34 , 176.3     , 109 , 1
15/01/20 , 173.27 , 173.27 , 173.27 , 173.27 , 173.2     , 219 , 1
13/01/20 , 169.49 , 169.49 , 169.49 , 169.49 , 169.4     , 109 , 1
10/01/20 , 167.60 , 167.60 , 167.60 , 167.60 , 167.6     , 109 , 1
08/01/20 , 166.01 , 166.01 , 166.01 , 166.01 , 166.0     , 2196 , 1
07/01/20 , 165.60 , 165.60 , 165.60 , 165.60 , 165.6     , 329 , 1
06/01/20 , 165.32 , 165.32 , 165.32 , 165.32 , 165.3     , 439 , 1
03/01/20 , 164.29 , 164.29 , 164.29 , 164.29 , 164.2     , 1427 , 1
27/12/19 , 167.79 , 167.79 , 167.79 , 167.79 , 167.7     , 219 , 1
17/12/19 , 164.80 , 164.80 , 164.80 , 164.80 , 164.8     , 1867 , 1
16/12/19 , 167.16 , 167.16 , 167.16 , 167.16 , 167.1     , 1977 , 1
13/12/19 , 166.61 , 165.29 , 166.61 , 165.22 , 165.2     , 2416 , 3
12/12/19 , 161.77 , 161.77 , 161.77 , 161.77 , 161.7     , 988 , 1
11/12/19 , 162.72 , 162.72 , 162.72 , 162.72 , 162.7     , 988 , 1
03/12/19 , 160.84 , 160.84 , 160.84 , 160.84 , 160.8     , 1428 , 1
02/12/19 , 166.81 , 166.81 , 166.81 , 166.81 , 166.8     , 329 , 1
27/11/19 , 172.39 , 172.39 , 172.39 , 172.39 , 172.3     , 329 , 1
21/11/19 , 165.18 , 165.18 , 165.18 , 165.18 , 165.1     , 551 , 1
11/11/19 , 166.51 , 166.51 , 166.51 , 166.51 , 166.5     , 661 , 1
31/10/19 , 150.92 , 150.92 , 150.92 , 150.92 , 150.9     , 992 , 1
24/10/19 , 155.55 , 155.55 , 155.55 , 155.55 , 155.5     , 110 , 1
23/10/19 , 155.31 , 155.31 , 155.31 , 155.31 , 155.3     , 440 , 1
17/10/19 , 155.43 , 155.43 , 155.43 , 155.43 , 155.4     , 1322 , 1
01/10/19 , 147.51 , 147.51 , 147.51 , 147.51 , 147.5     , 440 , 1
25/09/19 , 154.93 , 154.93 , 154.93 , 154.93 , 154.9     , 2314 , 1
24/09/19 , 158.28 , 158.28 , 158.28 , 158.28 , 158.2     , 661 , 1
23/09/19 , 157.69 , 157.69 , 157.69 , 157.69 , 157.6     , 110 , 1
17/09/19 , 154.42 , 154.42 , 154.42 , 154.42 , 154.4     , 1653 , 1
03/09/19 , 150.04 , 150.04 , 150.04 , 150.04 , 150.0     , 440 , 1
26/08/19 , 149.75 , 149.75 , 149.75 , 149.75 , 149.7     , 110 , 1
23/08/19 , 149.45 , 149.45 , 149.45 , 149.45 , 149.4     , 110 , 1
21/08/19 , 152.73 , 152.73 , 152.73 , 152.73 , 152.7     , 553 , 1
19/08/19 , 154.95 , 154.10 , 154.95 , 154.02 , 154.0     , 1438 , 3
07/08/19 , 150.21 , 150.21 , 150.21 , 150.21 , 150.2     , 331 , 1
06/08/19 , 150.04 , 150.51 , 150.78 , 150.04 , 150.7     , 2987 , 6
01/08/19 , 155.28 , 155.28 , 155.28 , 155.28 , 155.2     , 110 , 1
31/07/19 , 153.28 , 153.06 , 153.28 , 152.93 , 152.9     , 2102 , 4
22/07/19 , 146.42 , 146.42 , 146.42 , 146.42 , 146.4     , 110 , 1
15/07/19 , 148.09 , 148.09 , 148.09 , 148.09 , 148.0     , 221 , 1
12/07/19 , 148.08 , 147.62 , 148.08 , 146.70 , 146.7     , 331 , 2
11/07/19 , 147.15 , 147.15 , 147.15 , 147.15 , 147.1     , 553 , 1
10/07/19 , 145.18 , 145.18 , 145.18 , 145.18 , 145.1     , 110 , 1
01/07/19 , 148.78 , 148.78 , 148.78 , 148.78 , 148.7     , 663 , 1
24/06/19 , 145.71 , 145.71 , 145.71 , 145.71 , 145.7     , 221 , 1
18/06/19 , 143.53 , 143.53 , 143.53 , 143.53 , 143.5     , 5863 , 1
17/06/19 , 145.80 , 145.80 , 145.80 , 145.80 , 145.8     , 331 , 1
13/06/19 , 145.72 , 145.89 , 146.06 , 145.72 , 146.0     , 221 , 2
10/06/19 , 152.37 , 152.37 , 152.37 , 152.37 , 152.3     , 221 , 1
07/06/19 , 150.00 , 150.00 , 150.00 , 150.00 , 150.0     , 110 , 1
05/06/19 , 152.25 , 152.25 , 152.25 , 152.25 , 152.2     , 442 , 1
03/06/19 , 145.68 , 145.68 , 145.68 , 145.68 , 145.6     , 331 , 1
28/05/19 , 158.70 , 158.70 , 158.70 , 158.70 , 158.7     , 333 , 1
23/05/19 , 157.24 , 157.24 , 157.24 , 157.24 , 157.2     , 222 , 1
20/05/19 , 163.08 , 163.08 , 163.08 , 163.08 , 163.0     , 111 , 1
17/05/19 , 162.61 , 163.15 , 163.33 , 162.61 , 163.3     , 444 , 2
14/05/19 , 159.01 , 159.01 , 159.01 , 159.01 , 159.0     , 666 , 1
13/05/19 , 153.81 , 153.81 , 153.81 , 153.81 , 153.8     , 222 , 1
10/05/19 , 157.52 , 157.52 , 157.52 , 157.52 , 157.5     , 1110 , 5
07/05/19 , 155.90 , 155.90 , 155.90 , 155.90 , 155.9     , 111 , 1
02/05/19 , 156.34 , 156.34 , 156.34 , 156.34 , 156.3     , 444 , 1
30/04/19 , 158.52 , 158.52 , 158.52 , 158.52 , 158.5     , 111 , 1
29/04/19 , 159.16 , 159.16 , 159.16 , 159.16 , 159.1     , 1776 , 2
25/04/19 , 158.18 , 158.18 , 158.18 , 158.18 , 158.1     , 222 , 1
22/04/19 , 157.98 , 157.98 , 157.98 , 157.98 , 157.9     , 444 , 1
18/04/19 , 157.09 , 157.09 , 157.09 , 157.09 , 157.0     , 111 , 1
04/04/19 , 149.73 , 149.73 , 149.73 , 149.73 , 149.7     , 332 , 1
02/04/19 , 145.81 , 145.81 , 145.81 , 145.81 , 145.8     , 222 , 1
01/04/19 , 149.53 , 149.53 , 149.53 , 149.53 , 149.5     , 221 , 1
28/03/19 , 144.17 , 145.94 , 146.84 , 144.17 , 146.8     , 333 , 2
27/03/19 , 146.08 , 145.58 , 146.08 , 144.13 , 144.1     , 444 , 2
26/03/19 , 138.93 , 138.93 , 138.93 , 138.93 , 138.9     , 444 , 1
22/03/19 , 143.37 , 143.37 , 143.37 , 143.37 , 143.3     , 222 , 2
21/03/19 , 138.20 , 138.04 , 138.20 , 136.42 , 136.4     , 1221 , 11
20/03/19 , 137.21 , 137.21 , 137.21 , 137.21 , 137.2     , 222 , 2
18/03/19 , 142.34 , 143.10 , 143.85 , 142.34 , 143.8     , 221 , 2
11/03/19 , 142.88 , 142.88 , 142.88 , 142.88 , 142.8     , 111 , 1
06/03/19 , 143.99 , 143.99 , 143.99 , 143.99 , 143.9     , 333 , 1
22/02/19 , 141.85 , 141.85 , 141.85 , 141.85 , 141.8     , 111 , 1
21/02/19 , 142.84 , 142.84 , 142.84 , 142.84 , 142.8     , 779 , 1
19/02/19 , 143.15 , 143.15 , 143.15 , 143.15 , 143.1     , 2005 , 1
15/02/19 , 142.21 , 142.21 , 142.21 , 142.21 , 142.2     , 222 , 1
13/02/19 , 141.89 , 141.89 , 141.89 , 141.89 , 141.8     , 222 , 1
11/02/19 , 137.74 , 137.43 , 137.74 , 136.77 , 136.7     , 334 , 2
04/02/19 , 132.65 , 132.20 , 132.65 , 131.07 , 131.0     , 1113 , 2
29/01/19 , 132.74 , 132.74 , 132.74 , 132.74 , 132.7     , 111 , 1
28/01/19 , 134.55 , 134.55 , 134.55 , 134.55 , 134.5     , 111 , 1
24/01/19 , 134.47 , 134.47 , 134.47 , 134.47 , 134.4     , 222 , 1
22/01/19 , 131.75 , 131.75 , 131.75 , 131.75 , 131.7     , 779 , 1
18/01/19 , 132.31 , 132.31 , 132.31 , 132.31 , 132.3     , 111 , 1
17/01/19 , 129.07 , 129.07 , 129.07 , 129.07 , 129.0     , 111 , 1
14/01/19 , 126.48 , 126.48 , 126.48 , 126.48 , 126.4     , 1002 , 1
11/01/19 , 128.89 , 128.79 , 128.89 , 127.81 , 127.8     , 1336 , 2
08/01/19 , 126.21 , 126.21 , 126.21 , 126.21 , 126.2     , 222 , 2
07/01/19 , 115.72 , 115.72 , 115.72 , 115.72 , 115.7     , 111 , 1
02/01/19 , 118.35 , 118.35 , 118.35 , 118.35 , 118.3     , 779 , 1
26/12/18 , 116.04 , 116.04 , 116.04 , 116.04 , 116.0     , 111 , 1
21/12/18 , 120.41 , 120.41 , 120.41 , 120.41 , 120.4     , 779 , 1
20/12/18 , 117.56 , 117.56 , 117.58 , 117.56 , 117.5     , 1002 , 2
14/12/18 , 126.93 , 126.93 , 126.93 , 126.93 , 126.9     , 222 , 1
13/12/18 , 126.07 , 126.07 , 126.07 , 126.07 , 126.0     , 222 , 1
12/12/18 , 128.36 , 128.36 , 128.36 , 128.36 , 128.3     , 111 , 1
10/12/18 , 128.56 , 128.56 , 128.56 , 128.56 , 128.5     , 111 , 1
04/12/18 , 133.10 , 133.10 , 133.10 , 133.10 , 133.1     , 111 , 1
03/12/18 , 136.81 , 136.81 , 136.81 , 136.81 , 136.8     , 1782 , 1
30/11/18 , 131.42 , 131.42 , 131.42 , 131.42 , 131.4     , 222 , 1
26/11/18 , 124.83 , 124.83 , 124.83 , 124.83 , 124.8     , 111 , 1
23/11/18 , 123.30 , 123.30 , 123.30 , 123.30 , 123.3     , 223 , 1
21/11/18 , 121.98 , 121.98 , 121.98 , 121.98 , 121.9     , 111 , 1
12/11/18 , 126.49 , 126.49 , 126.49 , 126.49 , 126.4     , 447 , 1
06/11/18 , 124.91 , 124.91 , 124.91 , 124.91 , 124.9     , 223 , 1
31/10/18 , 121.95 , 121.95 , 121.95 , 121.95 , 121.9     , 111 , 1
30/10/18 , 118.05 , 118.05 , 118.05 , 118.05 , 118.0     , 223 , 1
29/10/18 , 117.19 , 117.19 , 117.19 , 117.19 , 117.1     , 447 , 1
26/10/18 , 116.01 , 115.85 , 116.01 , 115.51 , 115.5     , 1341 , 2
24/10/18 , 118.20 , 118.20 , 118.20 , 118.20 , 118.2     , 111 , 1
23/10/18 , 120.76 , 119.64 , 120.76 , 118.87 , 118.8     , 2459 , 2
19/10/18 , 122.58 , 122.58 , 122.58 , 122.58 , 122.5     , 447 , 1
18/10/18 , 122.39 , 122.39 , 122.39 , 122.39 , 122.3     , 223 , 1
17/10/18 , 123.14 , 122.48 , 123.14 , 122.16 , 122.1     , 335 , 2
16/10/18 , 127.08 , 125.36 , 127.08 , 124.97 , 124.9     , 558 , 2
15/10/18 , 128.10 , 128.03 , 128.10 , 127.65 , 127.6     , 1341 , 2
11/10/18 , 128.03 , 127.82 , 128.03 , 127.46 , 127.4     , 335 , 2
10/10/18 , 129.39 , 129.78 , 129.83 , 129.39 , 129.8     , 894 , 2
09/10/18 , 134.72 , 134.73 , 134.90 , 134.72 , 134.9     , 1676 , 2
08/10/18 , 135.76 , 135.76 , 135.76 , 135.76 , 135.7     , 335 , 1
05/10/18 , 142.21 , 142.21 , 142.21 , 142.21 , 142.2     , 223 , 1
04/10/18 , 143.53 , 143.37 , 143.53 , 142.85 , 142.8     , 558 , 2
03/10/18 , 142.15 , 142.41 , 142.72 , 142.15 , 142.7     , 1229 , 2
02/10/18 , 143.82 , 143.82 , 143.82 , 143.82 , 143.8     , 670 , 1
01/10/18 , 149.44 , 148.87 , 149.44 , 147.23 , 147.2     , 894 , 2
28/09/18 , 148.51 , 148.51 , 148.51 , 148.51 , 148.5     , 558 , 1
27/09/18 , 146.69 , 148.24 , 148.56 , 146.69 , 148.5     , 670 , 2
26/09/18 , 149.65 , 149.65 , 149.65 , 149.65 , 149.6     , 670 , 1
25/09/18 , 152.21 , 152.21 , 152.21 , 152.21 , 152.2     , 670 , 1
24/09/18 , 149.89 , 150.13 , 150.43 , 149.89 , 150.4     , 782 , 2
21/09/18 , 149.01 , 149.01 , 149.01 , 149.01 , 149.0     , 894 , 1
20/09/18 , 151.22 , 151.22 , 151.22 , 151.22 , 151.2     , 558 , 1
19/09/18 , 150.75 , 150.75 , 150.75 , 150.75 , 150.7     , 558 , 1
18/09/18 , 151.82 , 152.18 , 152.26 , 151.82 , 152.2     , 670 , 2
17/09/18 , 145.30 , 145.30 , 145.30 , 145.30 , 145.3     , 111 , 1
14/09/18 , 146.98 , 146.98 , 146.98 , 146.98 , 146.9     , 447 , 1
13/09/18 , 147.55 , 147.09 , 147.55 , 146.97 , 146.9     , 447 , 2
10/09/18 , 143.58 , 143.24 , 143.58 , 142.60 , 142.6     , 335 , 2
06/09/18 , 145.94 , 145.94 , 145.94 , 145.94 , 145.9     , 223 , 1
05/09/18 , 143.85 , 143.85 , 143.85 , 143.85 , 143.8     , 558 , 1
04/09/18 , 140.84 , 140.89 , 141.84 , 140.02 , 141.8     , 1788 , 3
31/08/18 , 139.61 , 139.61 , 139.61 , 139.61 , 139.6     , 1341 , 1
30/08/18 , 142.21 , 142.21 , 142.21 , 142.21 , 142.2     , 558 , 1
29/08/18 , 146.99 , 146.99 , 146.99 , 146.99 , 146.9     , 1005 , 1
28/08/18 , 141.31 , 141.31 , 141.31 , 141.31 , 141.3     , 336 , 1
27/08/18 , 140.82 , 140.82 , 140.82 , 140.82 , 140.8     , 672 , 1
24/08/18 , 137.85 , 138.91 , 139.30 , 137.85 , 139.3     , 448 , 2
23/08/18 , 139.33 , 139.33 , 139.33 , 139.33 , 139.3     , 336 , 1
21/08/18 , 135.02 , 135.02 , 135.02 , 135.02 , 135.0     , 336 , 1
20/08/18 , 133.86 , 133.69 , 133.86 , 133.65 , 133.6     , 560 , 2
17/08/18 , 131.44 , 131.44 , 131.44 , 131.44 , 131.4     , 448 , 1
16/08/18 , 129.62 , 129.62 , 129.62 , 129.62 , 129.6     , 336 , 1
15/08/18 , 129.89 , 129.77 , 129.89 , 129.12 , 129.1     , 560 , 2
14/08/18 , 130.77 , 130.77 , 130.77 , 130.77 , 130.7     , 224 , 1
13/08/18 , 130.38 , 130.38 , 130.38 , 130.38 , 130.3     , 112 , 1
10/08/18 , 128.69 , 128.69 , 128.69 , 128.69 , 128.6     , 672 , 1
09/08/18 , 126.82 , 126.82 , 126.82 , 126.82 , 126.8     , 112 , 1
06/08/18 , 124.87 , 124.87 , 124.87 , 124.87 , 124.8     , 672 , 1
02/08/18 , 126.17 , 126.17 , 126.17 , 126.17 , 126.1     , 224 , 2
30/07/18 , 124.18 , 123.66 , 124.18 , 123.41 , 123.4     , 336 , 2
24/07/18 , 120.18 , 120.18 , 120.18 , 120.18 , 120.1     , 112 , 1
23/07/18 , 122.32 , 122.43 , 122.63 , 122.32 , 122.6     , 897 , 2
20/07/18 , 119.83 , 119.83 , 119.83 , 119.83 , 119.8     , 112 , 1
19/07/18 , 120.87 , 120.87 , 120.87 , 120.87 , 120.8     , 112 , 1
18/07/18 , 121.09 , 121.09 , 121.09 , 121.09 , 121.0     , 224 , 1
16/07/18 , 118.97 , 119.42 , 120.32 , 118.97 , 120.3     , 672 , 2
13/07/18 , 120.95 , 120.95 , 120.95 , 120.95 , 120.9     , 560 , 1
12/07/18 , 123.28 , 123.28 , 123.28 , 123.28 , 123.2     , 336 , 1
11/07/18 , 121.39 , 121.39 , 121.39 , 121.39 , 121.3     , 336 , 1
10/07/18 , 123.19 , 123.19 , 123.19 , 123.19 , 123.1     , 336 , 1
02/07/18 , 124.33 , 124.81 , 125.22 , 124.33 , 125.2     , 224 , 2
28/06/18 , 121.07 , 121.07 , 121.07 , 121.07 , 121.0     , 224 , 1
26/06/18 , 120.20 , 120.20 , 120.20 , 120.20 , 120.2     , 224 , 1
25/06/18 , 120.40 , 120.40 , 120.40 , 120.40 , 120.4     , 224 , 1
22/06/18 , 121.21 , 121.21 , 121.21 , 121.21 , 121.2     , 672 , 1
20/06/18 , 120.96 , 120.96 , 120.96 , 120.96 , 120.9     , 224 , 1
18/06/18 , 122.24 , 122.69 , 122.87 , 122.24 , 122.8     , 448 , 2
15/06/18 , 122.20 , 122.20 , 122.20 , 122.20 , 122.2     , 112 , 1
13/06/18 , 121.17 , 121.17 , 121.17 , 121.17 , 121.1     , 112 , 1
12/06/18 , 121.49 , 121.49 , 121.49 , 121.49 , 121.4     , 224 , 1
11/06/18 , 122.08 , 122.38 , 122.58 , 122.08 , 122.5     , 560 , 2
08/06/18 , 119.66 , 119.66 , 119.66 , 119.66 , 119.6     , 224 , 1
07/06/18 , 125.45 , 125.45 , 125.45 , 125.45 , 125.4     , 336 , 1
06/06/18 , 121.22 , 121.22 , 121.22 , 121.22 , 121.2     , 112 , 1
05/06/18 , 119.94 , 119.94 , 119.94 , 119.94 , 119.9     , 112 , 1
04/06/18 , 119.37 , 119.18 , 119.37 , 119.17 , 119.1     , 1457 , 2
01/06/18 , 124.31 , 124.31 , 124.31 , 124.31 , 124.3     , 112 , 1
30/05/18 , 121.00 , 121.00 , 121.00 , 121.00 , 121.0     , 224 , 1
29/05/18 , 119.48 , 119.48 , 119.48 , 119.48 , 119.4     , 1009 , 1
25/05/18 , 120.01 , 120.01 , 120.01 , 120.01 , 120.0     , 112 , 1
24/05/18 , 117.90 , 117.90 , 117.90 , 117.90 , 117.9     , 1125 , 1
23/05/18 , 115.59 , 115.59 , 115.59 , 115.59 , 115.5     , 112 , 1
22/05/18 , 117.08 , 117.08 , 117.08 , 117.08 , 117.0     , 337 , 1
21/05/18 , 118.78 , 118.78 , 118.78 , 118.78 , 118.7     , 224 , 1
15/05/18 , 114.28 , 114.28 , 114.28 , 114.28 , 114.2     , 112 , 1
14/05/18 , 113.26 , 113.26 , 113.26 , 113.26 , 113.2     , 224 , 1
11/05/18 , 114.58 , 114.50 , 114.58 , 114.43 , 114.4     , 224 , 2
09/05/18 , 111.35 , 111.32 , 111.35 , 111.12 , 111.1     , 787 , 2
07/05/18 , 106.78 , 106.78 , 106.78 , 106.78 , 106.7     , 1237 , 1
02/05/18 , 105.80 , 105.80 , 105.80 , 105.80 , 105.8     , 112 , 1
30/04/18 , 104.84 , 104.84 , 104.84 , 104.84 , 104.8     , 224 , 1
27/04/18 , 103.17 , 103.17 , 103.17 , 103.17 , 103.1     , 337 , 1
25/04/18 , 106.39 , 106.39 , 106.39 , 106.39 , 106.3     , 787 , 1
24/04/18 , 103.04 , 103.04 , 103.04 , 103.04 , 103.0     , 112 , 1
23/04/18 , 104.15 , 104.15 , 104.15 , 104.15 , 104.1     , 337 , 1
17/04/18 , 105.01 , 105.01 , 105.01 , 105.01 , 105.0     , 112 , 1
12/04/18 , 100.45 , 100.45 , 100.45 , 100.45 , 100.4     , 112 , 1
11/04/18 , 96.92 , 96.92 , 96.92 , 96.92 , 96.9     , 337 , 1
09/04/18 , 99.55 , 99.55 , 99.55 , 99.55 , 99.5     , 450 , 1
03/04/18 , 99.10 , 99.10 , 99.10 , 99.10 , 99.1     , 112 , 1
28/03/18 , 97.72 , 97.72 , 97.72 , 97.72 , 97.7     , 337 , 1
27/03/18 , 98.55 , 98.55 , 98.55 , 98.55 , 98.5     , 112 , 1
26/03/18 , 98.74 , 97.89 , 98.74 , 97.08 , 97.0     , 225 , 2
23/03/18 , 97.55 , 97.55 , 97.55 , 97.55 , 97.5     , 337 , 1
22/03/18 , 100.23 , 100.23 , 100.23 , 100.23 , 100.2     , 112 , 1
21/03/18 , 101.91 , 101.64 , 101.91 , 101.37 , 101.3     , 450 , 3
19/03/18 , 99.85 , 99.58 , 99.85 , 99.32 , 99.3     , 224 , 2
14/03/18 , 97.55 , 97.55 , 97.55 , 97.55 , 97.5     , 224 , 2
13/03/18 , 98.59 , 98.59 , 98.59 , 98.59 , 98.5     , 112 , 1
12/03/18 , 98.87 , 98.98 , 99.48 , 98.87 , 99.4     , 675 , 2
08/03/18 , 95.42 , 95.42 , 95.42 , 95.42 , 95.4     , 224 , 1
06/03/18 , 93.52 , 93.52 , 93.52 , 93.52 , 93.5     , 112 , 1
05/03/18 , 92.96 , 92.96 , 92.96 , 92.96 , 92.9     , 6186 , 1
01/03/18 , 94.16 , 93.77 , 94.16 , 93.52 , 93.5     , 562 , 4
23/02/18 , 95.81 , 95.81 , 95.81 , 95.81 , 95.8     , 112 , 1
21/02/18 , 97.88 , 97.88 , 97.88 , 97.88 , 97.8     , 225 , 1
20/02/18 , 95.12 , 94.48 , 95.12 , 94.06 , 94.0     , 564 , 2
16/02/18 , 96.37 , 96.37 , 96.37 , 96.37 , 96.3     , 112 , 1
14/02/18 , 94.91 , 94.92 , 94.95 , 94.91 , 94.9     , 564 , 2
09/02/18 , 90.51 , 90.31 , 90.51 , 90.16 , 90.2     , 338 , 3
08/02/18 , 92.46 , 92.46 , 92.46 , 92.46 , 92.4     , 112 , 1
06/02/18 , 92.27 , 91.73 , 92.27 , 91.67 , 91.6     , 1129 , 2
05/02/18 , 93.76 , 93.76 , 93.76 , 93.76 , 93.7     , 225 , 1
02/02/18 , 93.68 , 93.68 , 93.68 , 93.68 , 93.6     , 112 , 1
01/02/18 , 93.52 , 93.52 , 93.52 , 93.52 , 93.5     , 112 , 1
31/01/18 , 95.20 , 95.20 , 95.20 , 95.20 , 95.2     , 338 , 1
30/01/18 , 96.10 , 96.07 , 96.10 , 95.90 , 95.9     , 903 , 2
29/01/18 , 95.55 , 95.62 , 95.92 , 95.55 , 95.9     , 1016 , 2
26/01/18 , 93.50 , 93.39 , 93.50 , 93.28 , 93.2     , 225 , 2
24/01/18 , 99.03 , 99.15 , 99.28 , 99.03 , 99.2     , 225 , 2
23/01/18 , 102.03 , 102.03 , 102.03 , 102.03 , 102.0     , 338 , 1
22/01/18 , 100.58 , 100.71 , 100.79 , 100.58 , 100.7     , 338 , 2
19/01/18 , 100.16 , 100.10 , 100.16 , 100.06 , 100.0     , 225 , 2
16/01/18 , 100.41 , 100.41 , 100.41 , 100.41 , 100.4     , 225 , 1
12/01/18 , 100.69 , 100.69 , 100.69 , 100.69 , 100.6     , 225 , 1
11/01/18 , 100.43 , 100.43 , 100.43 , 100.43 , 100.4     , 225 , 1
10/01/18 , 101.03 , 101.03 , 101.03 , 101.03 , 101.0     , 112 , 1
09/01/18 , 101.61 , 101.61 , 101.61 , 101.61 , 101.6     , 112 , 1
08/01/18 , 99.98 , 100.01 , 100.07 , 99.98 , 100.0     , 338 , 2
05/01/18 , 97.61 , 97.75 , 98.01 , 97.61 , 98.0     , 338 , 2
04/01/18 , 97.78 , 97.57 , 97.78 , 97.33 , 97.3     , 451 , 2
03/01/18 , 97.93 , 97.93 , 97.93 , 97.93 , 97.9     , 338 , 1
27/12/17 , 100.01 , 100.01 , 100.01 , 100.01 , 100.0     , 112 , 1
26/12/17 , 99.46 , 99.46 , 99.46 , 99.46 , 99.4     , 677 , 1
22/12/17 , 98.30 , 98.30 , 98.30 , 98.30 , 98.3     , 112 , 1
20/12/17 , 97.43 , 97.43 , 97.43 , 97.43 , 97.4     , 112 , 1
19/12/17 , 97.43 , 97.43 , 97.43 , 97.43 , 97.4     , 112 , 1
18/12/17 , 96.42 , 96.42 , 96.42 , 96.42 , 96.4     , 112 , 1
15/12/17 , 95.27 , 95.69 , 95.92 , 95.27 , 95.9     , 338 , 2
12/12/17 , 95.77 , 95.77 , 95.77 , 95.77 , 95.7     , 225 , 1
11/12/17 , 93.92 , 93.92 , 93.92 , 93.92 , 93.9     , 16600 , 1
04/12/17 , 94.49 , 94.49 , 94.49 , 94.49 , 94.4     , 4629 , 2
01/12/17 , 90.21 , 90.17 , 90.21 , 89.98 , 89.9     , 1129 , 3
27/11/17 , 83.33 , 83.33 , 83.33 , 83.33 , 83.3     , 113 , 1
22/11/17 , 84.19 , 84.19 , 84.19 , 84.19 , 84.1     , 226 , 1
21/11/17 , 83.66 , 83.66 , 83.66 , 83.66 , 83.6     , 340 , 1
17/11/17 , 83.62 , 83.62 , 83.62 , 83.62 , 83.6     , 3288 , 1
16/11/17 , 84.68 , 84.68 , 84.68 , 84.68 , 84.6     , 113 , 1
14/11/17 , 85.36 , 85.36 , 85.36 , 85.36 , 85.3     , 1586 , 1
13/11/17 , 84.78 , 84.78 , 84.78 , 84.78 , 84.7     , 339 , 2
08/11/17 , 84.65 , 84.65 , 84.65 , 84.65 , 84.6     , 113 , 1
01/11/17 , 84.53 , 84.53 , 84.53 , 84.53 , 84.5     , 113 , 1
31/10/17 , 84.29 , 84.29 , 84.29 , 84.29 , 84.2     , 793 , 2
30/10/17 , 84.59 , 84.59 , 84.59 , 84.59 , 84.5     , 113 , 1
23/10/17 , 80.62 , 80.36 , 80.62 , 80.08 , 80.0     , 226 , 2
17/10/17 , 77.58 , 77.58 , 77.58 , 77.58 , 77.5     , 113 , 1
13/10/17 , 77.98 , 77.98 , 77.98 , 77.98 , 77.9     , 113 , 1
09/10/17 , 79.87 , 80.25 , 80.31 , 79.87 , 80.3     , 1019 , 2
05/10/17 , 78.88 , 78.88 , 78.88 , 78.88 , 78.8     , 340 , 1
04/10/17 , 78.81 , 78.71 , 78.81 , 78.42 , 78.4     , 453 , 2
02/10/17 , 79.87 , 79.87 , 79.87 , 79.87 , 79.8     , 226 , 1
27/09/17 , 81.79 , 81.79 , 81.79 , 81.79 , 81.7     , 113 , 1
25/09/17 , 80.46 , 80.46 , 80.46 , 80.46 , 80.4     , 113 , 1
21/09/17 , 79.91 , 79.91 , 79.91 , 79.91 , 79.9     , 113 , 1
20/09/17 , 78.98 , 78.98 , 78.98 , 78.98 , 78.9     , 113 , 1
18/09/17 , 77.96 , 77.96 , 77.96 , 77.96 , 77.9     , 339 , 1
15/09/17 , 77.11 , 77.05 , 77.11 , 77.04 , 77.0     , 679 , 3
14/09/17 , 76.00 , 76.00 , 76.00 , 76.00 , 76.0     , 113 , 1
11/09/17 , 73.56 , 73.56 , 73.56 , 73.56 , 73.5     , 340 , 1
08/09/17 , 72.57 , 73.21 , 73.57 , 72.57 , 73.5     , 340 , 2
29/08/17 , 73.57 , 73.57 , 73.57 , 73.57 , 73.5     , 113 , 1
28/08/17 , 72.39 , 72.39 , 72.39 , 72.39 , 72.3     , 12056 , 1
18/08/17 , 71.73 , 71.73 , 71.73 , 71.73 , 71.7     , 341 , 1
15/08/17 , 73.65 , 73.65 , 73.65 , 73.65 , 73.6     , 341 , 3
11/08/17 , 72.15 , 72.15 , 72.15 , 72.15 , 72.1     , 454 , 1
10/08/17 , 71.48 , 71.48 , 71.48 , 71.48 , 71.4     , 568 , 1
07/08/17 , 70.11 , 70.11 , 70.11 , 70.11 , 70.1     , 113 , 1
01/08/17 , 69.76 , 69.76 , 69.76 , 69.76 , 69.7     , 454 , 1
31/07/17 , 70.95 , 70.94 , 70.95 , 70.94 , 70.9     , 568 , 2
27/07/17 , 70.56 , 70.69 , 70.73 , 70.56 , 70.7     , 455 , 2
24/07/17 , 72.13 , 72.13 , 72.13 , 72.13 , 72.1     , 113 , 1
19/07/17 , 73.82 , 73.82 , 73.82 , 73.82 , 73.8     , 227 , 1
18/07/17 , 75.63 , 75.63 , 75.63 , 75.63 , 75.6     , 227 , 1
17/07/17 , 76.25 , 76.25 , 76.25 , 76.25 , 76.2     , 227 , 1
14/07/17 , 76.67 , 76.67 , 76.67 , 76.67 , 76.6     , 113 , 1
06/07/17 , 78.53 , 78.53 , 78.53 , 78.53 , 78.5     , 682 , 1
05/07/17 , 78.48 , 78.48 , 78.48 , 78.48 , 78.4     , 341 , 1
30/06/17 , 79.51 , 79.51 , 79.51 , 79.51 , 79.5     , 227 , 2
22/06/17 , 78.98 , 78.98 , 78.98 , 78.98 , 78.9     , 113 , 1
21/06/17 , 79.13 , 79.13 , 79.13 , 79.13 , 79.1     , 227 , 1
19/06/17 , 80.93 , 80.93 , 80.93 , 80.93 , 80.9     , 568 , 1
12/06/17 , 80.21 , 80.21 , 80.21 , 80.21 , 80.2     , 568 , 1
08/06/17 , 78.66 , 78.71 , 79.02 , 78.65 , 79.0     , 24805 , 5
07/06/17 , 78.29 , 78.29 , 78.29 , 78.29 , 78.2     , 12059 , 1
05/06/17 , 79.39 , 79.39 , 79.39 , 79.39 , 79.3     , 227 , 1
01/06/17 , 78.64 , 78.64 , 78.64 , 78.64 , 78.6     , 682 , 1
30/05/17 , 79.68 , 79.68 , 79.68 , 79.68 , 79.6     , 113 , 1
29/05/17 , 79.51 , 79.51 , 79.51 , 79.51 , 79.5     , 113 , 1
22/05/17 , 77.18 , 77.19 , 77.46 , 77.18 , 77.4     , 3767 , 4
18/05/17 , 78.96 , 78.95 , 78.96 , 78.75 , 78.7     , 2626 , 2
17/05/17 , 73.11 , 73.11 , 73.11 , 73.11 , 73.1     , 799 , 1
15/05/17 , 75.36 , 75.36 , 75.36 , 75.36 , 75.3     , 456 , 1
02/05/17 , 76.32 , 76.32 , 76.32 , 76.32 , 76.3     , 1370 , 1
28/04/17 , 78.06 , 78.06 , 78.06 , 78.06 , 78.0     , 570 , 1
27/04/17 , 78.94 , 78.94 , 78.94 , 78.94 , 78.9     , 1027 , 1
24/04/17 , 75.00 , 75.00 , 75.00 , 75.00 , 75.0     , 798 , 1
20/04/17 , 74.65 , 74.65 , 74.65 , 74.65 , 74.6     , 684 , 1
17/04/17 , 71.42 , 71.42 , 71.42 , 71.42 , 71.4     , 228 , 1
10/04/17 , 73.98 , 73.98 , 73.98 , 73.98 , 73.9     , 684 , 1
05/04/17 , 72.61 , 72.66 , 73.07 , 72.61 , 73.0     , 913 , 2
03/04/17 , 72.35 , 72.35 , 72.35 , 72.35 , 72.3     , 342 , 1
27/03/17 , 71.24 , 71.24 , 71.24 , 71.24 , 71.2     , 570 , 1
20/03/17 , 71.00 , 70.90 , 71.00 , 70.73 , 70.7     , 913 , 2
07/03/17 , 74.04 , 74.04 , 74.04 , 74.04 , 74.0     , 570 , 1
06/03/17 , 75.23 , 75.22 , 75.23 , 75.16 , 75.1     , 7992 , 4
03/03/17 , 74.35 , 74.35 , 74.35 , 74.35 , 74.3     , 570 , 1
01/03/17 , 74.69 , 74.69 , 74.69 , 74.69 , 74.6     , 570 , 1
23/02/17 , 71.03 , 71.03 , 71.03 , 71.03 , 71.0     , 114 , 1
14/02/17 , 73.11 , 73.11 , 73.11 , 73.11 , 73.1     , 1146 , 2
13/02/17 , 73.79 , 73.79 , 73.79 , 73.79 , 73.7     , 1489 , 1
07/02/17 , 73.11 , 73.11 , 73.11 , 73.11 , 73.1     , 917 , 1
06/02/17 , 73.19 , 73.19 , 73.19 , 73.19 , 73.1     , 5846 , 1
03/02/17 , 73.77 , 73.77 , 73.77 , 73.77 , 73.7     , 572 , 1
02/02/17 , 72.74 , 73.72 , 73.98 , 72.74 , 73.9     , 573 , 2
30/01/17 , 74.11 , 74.11 , 74.11 , 74.11 , 74.1     , 1031 , 1
26/01/17 , 77.08 , 77.08 , 77.08 , 77.08 , 77.0     , 458 , 1
24/01/17 , 75.16 , 75.16 , 75.16 , 75.16 , 75.1     , 114 , 1
23/01/17 , 74.52 , 74.52 , 74.52 , 74.52 , 74.5     , 5499 , 1
20/01/17 , 74.24 , 74.24 , 74.24 , 74.24 , 74.2     , 801 , 1
17/01/17 , 72.45 , 72.41 , 72.68 , 72.18 , 72.6     , 916 , 3
13/01/17 , 73.47 , 73.47 , 73.47 , 73.47 , 73.4     , 114 , 1
09/01/17 , 71.73 , 71.73 , 71.73 , 71.73 , 71.7     , 114 , 1
04/01/17 , 73.09 , 73.09 , 73.09 , 73.09 , 73.0     , 114 , 1
03/01/17 , 72.90 , 72.90 , 72.90 , 72.90 , 72.9     , 229 , 1
29/12/16 , 73.79 , 73.79 , 73.79 , 73.79 , 73.7     , 458 , 1
28/12/16 , 75.02 , 75.02 , 75.02 , 75.02 , 75.0     , 4697 , 1
27/12/16 , 75.16 , 75.16 , 75.16 , 75.16 , 75.1     , 1375 , 1
22/12/16 , 75.43 , 75.43 , 75.43 , 75.43 , 75.4     , 458 , 1
19/12/16 , 76.33 , 76.33 , 76.33 , 76.33 , 76.3     , 2750 , 1
12/12/16 , 75.62 , 75.76 , 75.86 , 75.62 , 75.8     , 1604 , 7
08/12/16 , 78.25 , 78.21 , 78.25 , 77.94 , 77.9     , 687 , 2
07/12/16 , 78.16 , 78.16 , 78.16 , 78.16 , 78.1     , 114 , 1
06/12/16 , 76.88 , 76.88 , 76.88 , 76.88 , 76.8     , 114 , 1
05/12/16 , 77.08 , 77.08 , 77.08 , 77.08 , 77.0     , 916 , 1
01/12/16 , 78.14 , 78.14 , 78.14 , 78.14 , 78.1     , 802 , 1
28/11/16 , 74.63 , 74.63 , 74.63 , 74.63 , 74.6     , 114 , 1
21/11/16 , 73.56 , 73.67 , 73.69 , 73.56 , 73.6     , 2531 , 2
18/11/16 , 73.19 , 73.19 , 73.19 , 73.19 , 73.1     , 805 , 1
17/11/16 , 72.86 , 72.86 , 72.86 , 72.86 , 72.8     , 10357 , 1
16/11/16 , 73.17 , 73.05 , 73.17 , 72.84 , 72.8     , 920 , 2
14/11/16 , 75.12 , 75.14 , 75.20 , 75.12 , 75.2     , 24278 , 2
10/11/16 , 71.64 , 70.09 , 71.64 , 66.05 , 66.0     , 1496 , 5
07/11/16 , 62.96 , 62.96 , 62.96 , 62.96 , 62.9     , 2530 , 1
03/11/16 , 62.55 , 62.48 , 62.55 , 62.45 , 62.4     , 345 , 2
31/10/16 , 61.58 , 61.58 , 61.58 , 61.58 , 61.5     , 2185 , 1
27/10/16 , 60.67 , 60.55 , 60.67 , 60.51 , 60.5     , 3565 , 2
26/10/16 , 60.52 , 60.71 , 60.78 , 60.52 , 60.7     , 3450 , 2
25/10/16 , 60.75 , 60.75 , 60.75 , 60.75 , 60.7     , 1725 , 1
24/10/16 , 60.86 , 61.07 , 61.36 , 60.86 , 61.3     , 16221 , 2
21/10/16 , 61.72 , 61.72 , 61.72 , 61.72 , 61.7     , 2185 , 1
20/10/16 , 61.36 , 61.81 , 61.90 , 61.36 , 61.9     , 1610 , 4
19/10/16 , 67.16 , 67.16 , 67.16 , 67.16 , 67.1     , 115 , 1
18/10/16 , 67.35 , 67.77 , 67.86 , 67.35 , 67.8     , 18412 , 2
17/10/16 , 67.27 , 67.10 , 67.27 , 66.93 , 66.9     , 31298 , 3
14/10/16 , 67.34 , 67.34 , 67.34 , 67.34 , 67.3     , 345 , 1
10/10/16 , 68.22 , 68.22 , 68.22 , 68.22 , 68.2     , 575 , 1
06/10/16 , 68.88 , 68.88 , 68.88 , 68.88 , 68.8     , 920 , 1
05/10/16 , 68.79 , 68.79 , 68.79 , 68.79 , 68.7     , 805 , 1
03/10/16 , 68.18 , 68.18 , 68.18 , 68.18 , 68.1     , 10932 , 20
30/09/16 , 68.85 , 68.85 , 68.85 , 68.85 , 68.8     , 345 , 3
29/09/16 , 67.46 , 67.46 , 67.46 , 67.46 , 67.4     , 230 , 1
28/09/16 , 67.06 , 67.06 , 67.06 , 67.06 , 67.0     , 920 , 1
27/09/16 , 66.65 , 66.65 , 66.65 , 66.65 , 66.6     , 345 , 1
26/09/16 , 66.63 , 66.63 , 66.63 , 66.63 , 66.6     , 18981 , 1
21/09/16 , 65.92 , 65.92 , 65.92 , 65.92 , 65.9     , 230 , 1
20/09/16 , 65.88 , 65.88 , 65.88 , 65.88 , 65.8     , 460 , 1
19/09/16 , 66.25 , 66.25 , 66.25 , 66.25 , 66.2     , 460 , 1
16/09/16 , 65.55 , 65.55 , 65.55 , 65.55 , 65.5     , 2185 , 1
15/09/16 , 66.60 , 66.60 , 66.60 , 66.60 , 66.6     , 230 , 1
13/09/16 , 66.96 , 66.96 , 66.96 , 66.96 , 66.9     , 1956 , 1
12/09/16 , 66.29 , 66.29 , 66.29 , 66.29 , 66.2     , 115 , 1
09/09/16 , 67.07 , 67.07 , 67.07 , 67.07 , 67.0     , 920 , 1
06/09/16 , 67.05 , 67.05 , 67.10 , 66.64 , 67.1     , 2646 , 3
01/09/16 , 67.82 , 67.82 , 67.82 , 67.82 , 67.8     , 460 , 1
30/08/16 , 67.25 , 67.25 , 67.25 , 67.25 , 67.2     , 1035 , 1
29/08/16 , 67.73 , 67.73 , 67.73 , 67.73 , 67.7     , 115 , 1
24/08/16 , 67.18 , 67.18 , 67.18 , 67.18 , 67.1     , 7739 , 1
22/08/16 , 66.43 , 66.40 , 66.43 , 66.23 , 66.2     , 1731 , 2
19/08/16 , 66.26 , 66.59 , 66.60 , 66.26 , 66.6     , 5657 , 2
17/08/16 , 65.39 , 65.39 , 65.39 , 65.39 , 65.3     , 15356 , 133
15/08/16 , 63.61 , 63.61 , 63.66 , 63.61 , 63.6     , 1270 , 11
12/08/16 , 63.39 , 63.39 , 63.39 , 63.39 , 63.3     , 3233 , 28
11/08/16 , 62.90 , 62.87 , 62.90 , 62.80 , 62.8     , 461 , 2
09/08/16 , 63.74 , 63.74 , 63.74 , 63.74 , 63.7     , 1962 , 17
08/08/16 , 64.12 , 64.12 , 64.12 , 64.12 , 64.1     , 115 , 1
03/08/16 , 65.04 , 65.04 , 65.04 , 65.04 , 65.0     , 115 , 1
01/08/16 , 65.50 , 65.50 , 65.50 , 65.50 , 65.5     , 1039 , 1
28/07/16 , 66.06 , 66.06 , 66.06 , 66.06 , 66.0     , 13051 , 32
25/07/16 , 65.50 , 65.50 , 65.50 , 65.50 , 65.5     , 461 , 4
22/07/16 , 65.62 , 65.62 , 65.62 , 65.62 , 65.6     , 3465 , 6
21/07/16 , 64.38 , 64.38 , 64.38 , 64.38 , 64.3     , 346 , 2
18/07/16 , 66.76 , 66.76 , 66.76 , 66.71 , 66.7     , 16399 , 86
15/07/16 , 66.23 , 66.23 , 66.23 , 66.23 , 66.2     , 577 , 5
13/07/16 , 66.55 , 66.55 , 66.55 , 66.55 , 66.5     , 1385 , 1
11/07/16 , 65.57 , 65.57 , 65.57 , 65.57 , 65.5     , 16979 , 1
08/07/16 , 64.29 , 64.29 , 64.29 , 64.29 , 64.2     , 692 , 1
07/07/16 , 64.48 , 64.48 , 64.48 , 64.48 , 64.4     , 115 , 1
05/07/16 , 61.90 , 62.18 , 62.32 , 61.90 , 62.3     , 693 , 5
01/07/16 , 60.62 , 60.62 , 60.62 , 60.62 , 60.6     , 115 , 1
29/06/16 , 61.14 , 61.14 , 61.14 , 61.14 , 61.1     , 230 , 1
28/06/16 , 60.62 , 60.68 , 60.69 , 60.62 , 60.6     , 808 , 2
23/06/16 , 64.49 , 64.49 , 64.49 , 64.49 , 64.4     , 346 , 3
13/06/16 , 66.68 , 66.68 , 66.68 , 66.68 , 66.6     , 115 , 1
31/05/16 , 65.21 , 65.21 , 65.21 , 65.21 , 65.2     , 115 , 1
25/05/16 , 64.10 , 64.10 , 64.10 , 64.10 , 64.1     , 231 , 1
23/05/16 , 62.79 , 62.79 , 62.79 , 62.79 , 62.7     , 115 , 1
17/05/16 , 61.73 , 61.73 , 61.73 , 61.73 , 61.7     , 347 , 1
16/05/16 , 62.31 , 62.31 , 62.31 , 62.31 , 62.3     , 5685 , 22
13/05/16 , 61.95 , 61.95 , 61.95 , 61.95 , 61.9     , 232 , 1
12/05/16 , 62.79 , 62.79 , 62.79 , 62.79 , 62.7     , 115 , 1
06/05/16 , 64.32 , 64.32 , 64.32 , 64.32 , 64.3     , 115 , 1
04/05/16 , 64.92 , 64.92 , 64.92 , 64.92 , 64.9     , 348 , 1
02/05/16 , 66.10 , 66.10 , 66.10 , 66.10 , 66.1     , 115 , 1
28/04/16 , 66.95 , 66.95 , 66.95 , 66.95 , 66.9     , 115 , 1
25/04/16 , 66.80 , 66.80 , 66.80 , 66.80 , 66.8     , 115 , 1
20/04/16 , 64.05 , 64.05 , 64.05 , 64.05 , 64.0     , 115 , 1
18/04/16 , 61.91 , 62.06 , 62.47 , 61.91 , 62.4     , 464 , 2
14/04/16 , 61.40 , 61.40 , 61.40 , 61.40 , 61.4     , 463 , 1
12/04/16 , 61.05 , 61.05 , 61.05 , 61.05 , 61.0     , 115 , 1
11/04/16 , 59.11 , 59.11 , 59.11 , 59.11 , 59.1     , 232 , 1
04/04/16 , 60.78 , 60.78 , 60.78 , 60.78 , 60.7     , 231 , 1
01/04/16 , 60.96 , 60.96 , 60.96 , 60.96 , 60.9     , 115 , 1
28/03/16 , 61.33 , 61.33 , 61.33 , 61.33 , 61.3     , 115 , 1
23/03/16 , 64.98 , 64.98 , 64.98 , 64.98 , 64.9     , 5221 , 1
18/03/16 , 66.40 , 66.40 , 66.40 , 66.40 , 66.4     , 115 , 1
14/03/16 , 62.75 , 62.77 , 62.81 , 62.75 , 62.8     , 1275 , 2
11/03/16 , 63.46 , 63.44 , 63.46 , 62.61 , 62.6     , 7189 , 2
10/03/16 , 62.39 , 62.39 , 62.39 , 62.39 , 62.3     , 6962 , 1
09/03/16 , 64.14 , 64.14 , 64.14 , 64.14 , 64.1     , 2319 , 1
07/03/16 , 66.12 , 66.39 , 66.40 , 66.12 , 66.4     , 3594 , 2
29/02/16 , 68.08 , 68.08 , 68.08 , 68.08 , 68.0     , 580 , 1
22/02/16 , 69.12 , 69.12 , 69.12 , 69.12 , 69.1     , 116 , 1
16/02/16 , 69.88 , 69.87 , 69.88 , 69.81 , 69.8     , 2447 , 10
12/02/16 , 66.26 , 66.26 , 66.26 , 66.26 , 66.2     , 116 , 1
10/02/16 , 65.80 , 65.80 , 65.80 , 65.80 , 65.8     , 116 , 1
29/01/16 , 61.80 , 61.80 , 61.80 , 61.80 , 61.8     , 116 , 1
27/01/16 , 61.26 , 61.26 , 61.26 , 61.26 , 61.2     , 465 , 1
19/01/16 , 64.43 , 64.42 , 64.43 , 64.42 , 64.4     , 1281 , 3
11/01/16 , 64.23 , 64.23 , 64.23 , 64.23 , 64.2     , 1048 , 1
04/01/16 , 68.10 , 68.10 , 68.10 , 68.10 , 68.1     , 116 , 1
28/12/15 , 65.37 , 65.37 , 65.37 , 65.37 , 65.3     , 698 , 1
22/12/15 , 66.02 , 66.02 , 66.02 , 66.02 , 66.0     , 116 , 1
21/12/15 , 64.85 , 65.19 , 65.44 , 64.85 , 65.4     , 1398 , 2
14/12/15 , 64.52 , 64.52 , 64.52 , 64.52 , 64.5     , 582 , 1
07/12/15 , 62.73 , 62.73 , 62.73 , 62.73 , 62.7     , 116 , 1
02/12/15 , 68.57 , 68.57 , 68.57 , 68.57 , 68.5     , 116 , 1
30/11/15 , 70.45 , 70.45 , 70.45 , 70.45 , 70.4     , 3729 , 1
23/11/15 , 68.61 , 68.61 , 68.61 , 68.61 , 68.6     , 12167 , 3
06/11/15 , 69.64 , 69.64 , 69.64 , 69.64 , 69.6     , 935 , 1
22/10/15 , 80.54 , 80.51 , 80.54 , 79.87 , 79.8     , 2457 , 3
19/10/15 , 77.64 , 77.64 , 77.64 , 77.64 , 77.6     , 701 , 1
23/09/15 , 75.98 , 75.98 , 75.98 , 75.98 , 75.9     , 468 , 1
16/09/15 , 73.87 , 73.87 , 73.87 , 73.87 , 73.8     , 468 , 1
11/09/15 , 70.93 , 70.93 , 70.93 , 70.93 , 70.9     , 116 , 1
20/08/15 , 66.43 , 66.43 , 66.43 , 66.43 , 66.4     , 117 , 1
13/08/15 , 69.73 , 69.73 , 69.73 , 69.73 , 69.7     , 117 , 1
12/08/15 , 69.01 , 69.01 , 69.01 , 69.01 , 69.0     , 117 , 1
10/08/15 , 69.27 , 69.27 , 69.27 , 69.27 , 69.2     , 117 , 1
05/08/15 , 71.48 , 71.48 , 71.48 , 71.48 , 71.4     , 117 , 1
31/07/15 , 71.53 , 71.53 , 71.53 , 71.53 , 71.5     , 117 , 1
28/07/15 , 69.87 , 69.87 , 69.87 , 69.87 , 69.8     , 7400 , 1
27/07/15 , 66.47 , 66.47 , 66.47 , 66.47 , 66.4     , 5636 , 1