Ομόλογα

ΤΕΝΕΡΓΧΟ -221019-7Χ-1.000,00

ΤΕΝΕΡΓΧΟ2

Κατηγορία: GR_ΟΜΟΛΟΓΑ
Κλάδος: Εταιρικά ομόλογα
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

94,70

Τελ. Ενημ.:

12:09

-0,20 0,00%

Συν.Όγκος 3000
Όγκος πακέτων 0
Όγκος τελ.πράξης 3000
Τζίρος 2841
Πράξεις 1

Αγορά

1 Εντολές 2000 x 94,500

Πώληση

1 Εντολές 5000 x 94,700

Saleside S
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

94,70 94,70

Άνοιγμα 94,70

Χαμ. 52 εβδ. Υψ. 52 εβδ.

90,45 95,69

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

94.9000 0.1033 0.1090 %

Open Interest 0

Μέσος σταθμικό 94.7000
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 142050000 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

0,85%

1 μηνός

0,69%

3 μηνών

0,84%

6 μηνών

2,79%

1 έτους

0,85%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
26/04/2024	94,9000	94,0023	94,0024	94,9000	27.000	25.414
25/04/2024	95,1000	94,1010	95,0472	94,7967	17.000	16.124
24/04/2024	95,2800	94,0211	94,7999	95,0472	95.000	90.322
23/04/2024	94,1011	94,0010	94,0010	94,0788	9.000	8.469
22/04/2024	95,0000	94,5000	94,9000	94,6134	127.000	120.177
19/04/2024	94,1000	94,1000	94,1000	94,1000	25.000	23.526
18/04/2024	95,0000	94,9999	94,9999	95,0000	110.000	104.500
17/04/2024	94,0010	94,0000	94,0000	94,0001	30.000	28.587
16/04/2024	95,2000	93,9600	93,9600	95,1040	43.000	41.447
15/04/2024	94,0000	93,9601	94,0000	93,9641	30.000	28.572
12/04/2024	93,9200	93,9001	93,9200	93,9074	30.000	28.553
11/04/2024	94,4000	93,8210	93,8502	93,9155	24.000	22.843
10/04/2024	95,7989	93,8200	94,5000	94,7552	39.000	37.438
09/04/2024	94,5000	94,5000	94,5000	94,5000	724.000	691.358
08/04/2024	94,0000	94,0000	94,0000	94,0000	1.000	952
05/04/2024	93,8010	93,8010	93,8010	93,8010	249.000	237.897
04/04/2024	94,0000	93,8000	93,8000	93,8888	16.000	15.216
03/04/2024	93,8000	93,6001	93,6001	93,8000	5.000	4.745
02/04/2024	94,5000	93,5500	94,3001	93,5926	171.000	162.721
28/03/2024	95,0000	95,0000	95,0000	95,0000	10.000	9.617
27/03/2024	95,2000	95,1999	95,1999	95,2000	5.000	4.818
26/03/2024	94,2510	94,2500	94,2501	94,2501	34.000	32.430
22/03/2024	95,3897	94,0100	94,2011	94,2869	44.000	41.981
21/03/2024	94,2001	94,2000	94,2001	94,2000	23.000	21.923
20/03/2024	94,0100	94,0000	94,0000	94,0030	17.000	16.165
19/03/2024	95,4000	93,5211	93,5211	95,3108	51.000	49.161
15/03/2024	95,1999	93,5202	93,5202	94,9100	12.000	11.518
14/03/2024	94,0000	93,8000	94,0000	93,9333	9.000	8.550
13/03/2024	94,2000	93,5116	93,5116	93,7176	7.000	6.633
12/03/2024	94,9999	93,5000	93,5000	94,8500	26.000	24.930
11/03/2024	93,3613	93,3605	93,3613	93,3607	50.000	47.193
08/03/2024	94,9900	93,4000	93,4100	94,6731	25.000	23.922
06/03/2024	0,0000	0,0000	1,0000	93,3751	0	0
05/03/2024	93,7000	93,3201	93,7000	93,3751	16.000	15.097
04/03/2024	94,5000	94,4988	94,4988	94,4991	25.000	23.868
01/03/2024	94,0160	94,0000	94,0160	94,0053	3.000	2.849
29/02/2024	0,0000	0,0000	1,0000	94,0514	0	0
28/02/2024	94,1000	94,0150	94,1000	94,0514	14.000	13.298
27/02/2024	94,2000	94,2000	94,2000	94,2000	61.000	58.030
26/02/2024	94,5000	93,8000	93,8010	94,1144	70.000	66.527
23/02/2024	93,7010	93,6700	93,7010	93,6978	23.000	21.761
22/02/2024	94,0000	93,6802	93,6802	94,0000	25.000	23.715
21/02/2024	94,0000	94,0000	94,0000	94,0000	17.000	16.131
20/02/2024	95,3999	94,0000	94,0000	94,0000	55.000	52.408
19/02/2024	94,2000	94,0000	94,0000	94,1733	30.000	28.514
16/02/2024	0,0000	0,0000	1,0000	94,0000	0	0
14/02/2024	94,7900	94,6791	94,6791	94,7124	10.000	9.555
13/02/2024	94,8000	93,4500	94,8000	94,1838	58.000	55.108
12/02/2024	94,8000	93,3101	94,5000	94,8000	119.000	112.812
09/02/2024	94,8000	94,5000	94,5000	94,5000	53.000	50.547
07/02/2024	95,5000	95,2500	95,5000	95,4167	3.000	2.886
06/02/2024	95,5999	94,0000	94,9500	94,6227	22.000	20.988
05/02/2024	94,9500	93,7500	93,7500	93,9241	29.000	27.462
02/02/2024	94,1000	93,5000	94,1000	93,5305	118.000	111.269
01/02/2024	0,0000	0,0000	1,0000	94,1909	0	0
31/01/2024	94,3000	94,0000	94,3000	94,1909	11.000	10.442
30/01/2024	94,0000	93,9000	94,0000	93,9100	10.000	9.463
29/01/2024	94,1094	93,9501	94,1094	94,0000	57.000	53.595
26/01/2024	95,4200	94,0000	94,0000	94,1094	165.000	157.593
25/01/2024	94,0000	94,0000	94,0000	94,0000	10.000	9.470
24/01/2024	95,0000	94,0000	95,0000	94,3571	23.000	21.873
23/01/2024	95,0000	93,9000	93,9000	95,0000	17.000	16.188
22/01/2024	94,2100	94,2100	94,2100	94,2100	1.000	948
19/01/2024	94,0000	94,0000	94,0000	94,0000	41.000	38.812
18/01/2024	94,0000	93,5000	93,7100	94,0000	55.000	51.957
16/01/2024	94,2500	93,7000	94,2000	94,0895	86.000	81.457
15/01/2024	95,3990	93,7110	93,7500	95,2967	41.000	38.887
12/01/2024	94,0000	94,0000	94,0000	94,0000	109.000	103.129
11/01/2024	94,5000	93,9000	94,5000	94,2542	48.000	45.533
10/01/2024	95,0000	94,3000	94,3000	94,5032	126.000	119.811
09/01/2024	94,8000	93,7100	93,7100	94,8000	118.000	112.184
08/01/2024	94,3300	93,6499	93,6499	94,2644	71.000	67.216
05/01/2024	93,3000	93,3000	93,3000	93,3000	2.000	1.877
04/01/2024	93,0000	92,8293	92,8293	92,9812	136.000	127.210
03/01/2024	93,6500	92,5000	93,6500	92,8293	30.000	28.009
02/01/2024	93,3150	92,6500	92,8000	93,2752	109.000	102.244
29/12/2023	93,0000	93,0000	93,0000	93,0000	13.000	12.157
27/12/2023	93,0000	92,9000	93,0000	92,9000	61.000	56.995
22/12/2023	93,0100	93,0000	93,0100	93,0042	26.000	24.305
21/12/2023	92,3000	92,0000	92,0001	92,3000	129.000	119.415
20/12/2023	92,0200	92,0200	92,0200	92,0200	4.000	3.698
19/12/2023	92,1000	92,0000	92,1000	92,0707	85.000	78.622
18/12/2023	91,7009	91,7000	91,7009	91,7003	35.000	32.241
15/12/2023	93,3999	93,0000	93,0000	93,3124	12.000	11.246
14/12/2023	92,2000	92,0500	92,2000	92,1152	23.000	21.279
13/12/2023	92,1100	92,1100	92,1100	92,1100	38.000	35.147
12/12/2023	93,7000	92,0000	93,7000	92,5313	16.000	14.865
11/12/2023	0,0000	0,0000	1,0000	92,0000	0	0
08/12/2023	92,0000	92,0000	92,0000	92,0000	30.000	27.708
07/12/2023	93,3800	93,3799	93,3799	93,3800	10.000	9.373
06/12/2023	93,3000	91,6600	93,2356	92,3681	47.000	43.569
05/12/2023	92,0000	91,6000	91,6500	91,6461	51.000	46.905
04/12/2023	93,1900	91,6000	91,6100	91,6080	24.000	22.282
01/12/2023	0,0000	0,0000	1,0000	91,5500	0	0
30/11/2023	0,0000	0,0000	1,0000	91,5500	0	0
29/11/2023	91,5500	91,5500	91,5500	91,5500	80.000	73.465
28/11/2023	91,5500	91,2100	91,5500	91,5500	80.000	73.413
27/11/2023	91,5200	91,2100	91,5200	91,5000	17.000	15.578
24/11/2023	91,5000	91,5000	91,5000	91,5000	100.000	91.760
23/11/2023	92,0500	91,1700	92,0000	91,8872	71.000	65.419
22/11/2023	92,0000	91,3000	91,9900	91,5429	119.000	109.211
21/11/2023	0,0000	0,0000	1,0000	91,9196	0	0
20/11/2023	91,9896	91,0005	91,0201	91,9196	22.000	20.133
17/11/2023	92,2500	92,1000	92,1000	92,1519	106.000	97.903
16/11/2023	92,3000	90,5000	92,1000	92,1000	162.000	149.456
15/11/2023	92,4000	92,0100	92,4000	92,0360	15.000	13.832
14/11/2023	93,3990	93,3990	93,3990	93,3990	3.000	2.807
13/11/2023	92,0001	92,0001	92,0001	92,0001	1.000	921
10/11/2023	93,4968	92,0002	92,5001	93,4968	56.000	51.666
09/11/2023	0,0000	0,0000	1,0000	93,2439	0	0
08/11/2023	93,6000	92,9890	92,9890	93,2439	111.000	103.874
07/11/2023	0,0000	0,0000	1,0000	92,9879	0	0
06/11/2023	92,9879	92,9879	92,9879	92,9879	3.000	2.793
03/11/2023	91,7000	91,4100	91,7000	91,5042	762.000	697.306
02/11/2023	0,0000	0,0000	1,0000	91,7000	0	0
01/11/2023	91,7000	91,3700	91,3701	91,7000	6.000	5.496
31/10/2023	93,1000	91,5000	91,9999	92,8197	61.000	56.664
30/10/2023	93,1900	90,5038	90,5040	93,1900	12.000	10.919
27/10/2023	0,0000	0,0000	1,0000	92,3215	0	0
26/10/2023	0,0000	0,0000	1,0000	92,3215	0	0
25/10/2023	92,9000	92,0000	92,9000	92,3215	14.000	12.929
24/10/2023	93,0000	91,1112	92,9999	92,9996	18.000	16.649
23/10/2023	92,0000	91,0000	91,0001	92,0000	52.000	47.533
20/10/2023	0,0000	0,0000	1,0000	93,0000	0	0
19/10/2023	93,0000	93,0000	93,0000	93,0000	17.000	15.810
18/10/2023	93,0000	93,0000	93,0000	93,0000	8.000	7.543
17/10/2023	93,0000	93,0000	93,0000	93,0000	18.000	16.971
16/10/2023	91,5000	91,5000	91,5000	91,5000	2.000	1.855
13/10/2023	93,3999	92,8990	92,9000	93,3999	28.000	26.382
12/10/2023	91,5000	90,3000	91,5000	90,5700	30.000	27.550
11/10/2023	91,9000	91,2000	91,5000	91,9000	4.000	3.708
10/10/2023	92,0000	91,0000	91,0000	91,5000	2.000	1.854
09/10/2023	91,0000	90,4400	91,0000	90,4543	23.000	21.174
05/10/2023	93,0500	93,0000	93,0500	93,0313	8.000	7.539
04/10/2023	93,8400	93,0000	93,0000	93,1914	28.000	26.427
03/10/2023	0,0000	0,0000	1,0000	92,0100	0	0
02/10/2023	92,0101	92,0100	92,0101	92,0100	22.000	20.501
29/09/2023	93,9381	91,1101	91,1200	93,9381	26.000	24.371
28/09/2023	93,4000	92,0000	92,0000	93,4000	16.000	14.990
27/09/2023	92,1000	92,1000	92,1000	92,1000	10.000	9.324
21/09/2023	93,3598	92,1201	92,2000	92,2911	73.000	68.184
20/09/2023	93,3689	92,2100	92,3000	92,4598	13.000	12.161
19/09/2023	0,0000	0,0000	1,0000	92,5000	0	0
18/09/2023	92,5000	92,5000	92,5000	92,5000	8.000	7.486
14/09/2023	0,0000	0,0000	1,0000	92,6735	0	0
13/09/2023	93,1000	92,6000	93,1000	92,6735	40.000	37.485
12/09/2023	93,1100	93,1000	93,1100	93,1017	6.000	5.648
11/09/2023	94,2000	94,1700	94,1700	94,1875	20.000	19.042
08/09/2023	94,1879	93,0000	93,0000	93,1696	70.000	65.931
07/09/2023	93,6000	93,0000	93,0510	93,2358	14.000	13.194
06/09/2023	93,0310	93,0000	93,0310	93,0014	22.000	20.677
05/09/2023	0,0000	0,0000	1,0000	94,1851	0	0
04/09/2023	94,3000	94,0000	94,2990	94,1851	34.000	32.354
31/08/2023	93,1300	93,1000	93,1300	93,1043	7.000	6.584
30/08/2023	93,7989	93,7989	93,7989	93,7989	3.000	2.842
29/08/2023	93,3000	93,1100	93,3000	93,1239	65.000	61.136
28/08/2023	94,0000	93,0000	93,5100	93,1809	25.000	23.526
25/08/2023	0,0000	0,0000	1,0000	93,5117	0	0
24/08/2023	93,5200	93,5100	93,5200	93,5117	58.000	54.764
22/08/2023	0,0000	0,0000	1,0000	93,5400	0	0
21/08/2023	93,5400	93,5400	93,5400	93,5400	8.000	7.553
18/08/2023	94,6900	94,6600	94,6600	94,6840	10.000	9.555
17/08/2023	0,0000	0,0000	1,0000	94,6270	0	0
16/08/2023	0,0000	0,0000	1,0000	94,6270	0	0
14/08/2023	94,6300	94,0100	94,0100	94,6270	89.000	84.952
11/08/2023	0,0000	0,0000	1,0000	94,7000	0	0
10/08/2023	94,7000	94,7000	94,7000	94,7000	50.000	47.754
09/08/2023	94,9970	93,5000	93,5000	94,9970	8.000	7.557
07/08/2023	93,5000	93,1400	93,1400	93,5000	6.000	5.652
04/08/2023	93,3000	93,3000	93,3000	93,3000	7.000	6.584
03/08/2023	94,0000	94,0000	94,0000	94,0000	4.000	3.790
02/08/2023	94,1999	93,5799	93,5799	94,0350	23.000	21.741
01/08/2023	92,9504	92,9000	92,9504	92,9171	90.000	84.281
28/07/2023	0,0000	0,0000	1,0000	93,1567	0	0
27/07/2023	93,2100	93,1101	93,2100	93,1567	15.000	14.079
26/07/2023	94,4500	93,1002	94,4500	93,5983	28.000	26.399
25/07/2023	94,3000	94,2000	94,2000	94,2773	22.000	20.890
24/07/2023	0,0000	0,0000	1,0000	94,0000	0	0
20/07/2023	93,9900	93,1250	93,9900	93,2487	35.000	32.867
19/07/2023	94,3400	94,0000	94,3400	94,0567	6.000	5.681
18/07/2023	93,2500	93,0300	93,1500	93,1178	114.000	106.910
17/07/2023	93,3000	93,0318	93,3000	93,2847	35.000	32.867
14/07/2023	92,9102	92,9102	92,9102	92,9102	2.000	1.870
13/07/2023	94,0000	93,7000	93,7000	94,0000	153.000	144.739
12/07/2023	94,3700	94,3700	94,3700	94,3700	5.000	4.747
11/07/2023	93,5000	93,2001	93,5000	93,2092	33.000	30.986
10/07/2023	93,9000	93,2101	93,2101	93,7600	23.000	21.696
06/07/2023	94,0000	93,0001	93,5000	93,4240	127.000	120.600
05/07/2023	93,2000	93,1203	93,2000	93,1435	45.000	42.158
04/07/2023	93,5000	93,1000	93,1201	93,2750	116.000	108.869
03/07/2023	93,8980	93,1000	93,8980	93,3250	100.000	93.894
29/06/2023	93,6900	93,0001	93,4000	93,6900	53.000	49.800
28/06/2023	93,7000	93,0000	93,0000	93,6999	34.000	31.812
27/06/2023	93,7000	92,9100	92,9501	93,5000	54.000	50.606
22/06/2023	94,0000	93,6000	94,0000	93,6000	30.000	28.256
21/06/2023	95,0000	94,0000	94,0000	94,9417	33.000	31.276
20/06/2023	94,5000	94,0000	94,0000	94,3571	70.000	66.348
19/06/2023	94,6000	93,2135	93,2138	93,9717	47.000	44.363
16/06/2023	94,9199	94,0000	94,9199	94,4000	63.000	59.617
14/06/2023	94,6000	93,7001	94,6000	93,7319	125.000	117.643
12/06/2023	93,9220	93,8990	93,8990	93,9130	20.000	18.856
09/06/2023	0,0000	0,0000	1,0000	94,0000	0	0
08/06/2023	94,0000	94,0000	94,0000	94,0000	10.000	9.435
31/05/2023	94,5799	93,2201	94,5799	94,5000	30.000	28.290
26/05/2023	95,6495	95,6495	95,6495	95,6495	1.000	959
24/05/2023	95,0000	94,5000	94,5000	95,0000	8.000	7.603
22/05/2023	0,0000	0,0000	1,0000	94,4605	0	0
17/05/2023	0,0000	0,0000	1,0000	95,6898	0	0
16/05/2023	95,6898	95,6897	95,6897	95,6898	7.000	6.710
15/05/2023	95,5999	93,5766	95,5998	95,0670	40.000	38.093
12/05/2023	94,7989	94,5000	94,5000	94,5999	35.000	33.165
10/05/2023	0,0000	0,0000	1,0000	94,0043	0	0
08/05/2023	94,2000	94,0000	94,0000	94,0043	47.000	44.236
02/05/2023	0,0000	0,0000	1,0000	93,1201	0	0
28/04/2023	93,1201	93,1201	93,1201	93,1201	2.000	1.863
26/04/2023	94,1000	94,1000	94,1000	94,1000	2.000	1.882
25/04/2023	94,7988	93,9999	94,0000	94,1000	38.000	35.825
24/04/2023	93,0212	93,0211	93,0212	93,0212	6.000	5.582
21/04/2023	0,0000	0,0000	1,0000	95,4567	0	0
19/04/2023	94,6886	94,6886	94,6886	94,6886	1.000	959
18/04/2023	93,2110	93,2101	93,2110	93,2108	5.000	4.724
13/04/2023	0,0000	0,0000	1,0000	94,6500	0	0
12/04/2023	94,6500	94,6500	94,6500	94,6500	22.000	21.102
04/04/2023	94,7988	93,0000	94,4999	94,3249	24.000	22.922
03/04/2023	93,8000	93,2000	93,8000	93,8000	11.000	10.435
31/03/2023	94,0000	93,0100	93,0100	93,8763	8.000	7.603
30/03/2023	93,9999	92,7301	93,0000	93,5000	81.000	76.474
29/03/2023	92,8800	92,7100	92,8800	92,7689	9.000	8.451
28/03/2023	0,0000	0,0000	1,0000	93,9997	0	0
27/03/2023	93,9999	92,8801	92,8801	93,9997	6.000	5.696
24/03/2023	0,0000	0,0000	1,0000	94,0000	0	0
23/03/2023	94,0000	94,0000	94,0000	94,0000	2.000	1.902
22/03/2023	0,0000	0,0000	1,0000	92,8000	0	0
21/03/2023	92,8000	92,8000	92,8000	92,8000	6.000	5.633
20/03/2023	92,8000	92,8000	92,8000	92,8000	10.000	9.387
17/03/2023	92,8001	92,8000	92,8001	92,8000	15.000	14.080
16/03/2023	0,0000	0,0000	1,0000	93,0833	0	0
15/03/2023	93,2000	93,0000	93,2000	93,0833	12.000	11.294
14/03/2023	94,4500	92,7500	93,0005	93,1837	90.000	84.794
13/03/2023	94,4900	92,6701	94,4900	93,2500	115.000	108.547
10/03/2023	93,5000	93,5000	93,5000	93,5000	23.000	21.739
09/03/2023	94,5000	92,6200	92,6300	93,7974	50.000	47.404
08/03/2023	0,0000	0,0000	1,0000	93,5495	0	0
07/03/2023	0,0000	0,0000	1,0000	93,5495	0	0
06/03/2023	0,0000	0,0000	1,0000	93,5495	0	0
03/03/2023	93,8990	92,4100	93,3000	93,5495	82.000	77.002
02/03/2023	95,2500	94,5000	94,5000	94,6875	4.000	3.825
01/03/2023	0,0000	0,0000	1,0000	94,1552	0	0
28/02/2023	95,2000	93,2103	95,0000	94,1552	8.000	7.606
24/02/2023	94,9999	94,0000	94,0000	94,8807	34.000	32.573
23/02/2023	95,2879	93,1813	93,5000	95,2879	20.000	18.873
22/02/2023	95,4989	93,3700	94,0000	95,4989	66.000	62.515
21/02/2023	95,4000	93,1400	93,1400	94,0507	93.000	88.797
20/02/2023	95,6000	95,0000	95,6000	95,3000	20.000	19.234
17/02/2023	94,6000	94,6000	94,6000	94,6000	20.000	19.093
16/02/2023	95,0000	94,6000	95,0000	94,6000	25.000	23.944
15/02/2023	95,4000	95,3999	95,3999	95,4000	16.000	15.398
14/02/2023	95,6000	95,4999	95,6000	95,5857	7.000	6.749
13/02/2023	95,6799	93,1200	93,1200	95,6799	24.000	22.884
10/02/2023	94,6199	93,1001	93,1002	94,6199	38.000	35.704
09/02/2023	94,6998	93,1301	93,1401	94,6998	96.000	90.214
08/02/2023	94,6998	93,0505	94,0000	94,6998	58.000	54.543
07/02/2023	95,6000	94,0000	95,6000	94,0000	24.000	23.019
06/02/2023	95,7400	94,8000	94,8000	95,5833	12.000	11.562
03/02/2023	94,6500	94,6499	94,6499	94,6500	16.000	15.266
02/02/2023	94,3000	94,3000	94,3000	94,3000	50.000	47.529
01/02/2023	94,6500	94,6400	94,6400	94,6496	23.000	21.938
31/01/2023	94,6500	92,5700	93,8000	94,0062	19.000	17.999
30/01/2023	0,0000	0,0000	1,0000	94,3436	0	0
27/01/2023	0,0000	0,0000	1,0000	94,3436	0	0
26/01/2023	94,5000	93,9000	93,9000	94,3436	324.000	307.966
25/01/2023	93,8000	93,7900	93,7900	93,7994	16.000	15.117
24/01/2023	92,9100	92,0001	92,4100	92,9100	25.000	23.222
23/01/2023	93,1000	93,0000	93,1000	93,0000	22.000	20.617
20/01/2023	93,5000	93,2200	93,5000	93,2925	20.000	18.791
19/01/2023	93,9200	91,1000	93,9200	93,2226	146.000	137.064
18/01/2023	0,0000	0,0000	1,0000	93,6000	0	0
17/01/2023	0,0000	0,0000	1,0000	93,6000	0	0
16/01/2023	93,9000	93,3000	93,9000	93,6000	18.000	16.965
13/01/2023	93,1201	93,1200	93,1201	93,1200	8.000	7.498
12/01/2023	0,0000	0,0000	1,0000	94,3780	0	0
11/01/2023	94,3999	94,0000	94,0000	94,3780	12.000	11.373
10/01/2023	92,6500	92,6011	92,6500	92,6304	10.000	9.320
09/01/2023	0,0000	0,0000	1,0000	93,2500	0	0
05/01/2023	93,2500	92,7500	92,7500	93,2500	260.000	243.164
04/01/2023	92,7500	92,3400	92,5000	92,7500	98.000	91.310
03/01/2023	92,7000	92,5000	92,5000	92,5000	144.000	133.977
02/01/2023	93,6000	93,5000	93,5000	93,5278	18.000	16.928
30/12/2022	93,5990	93,5000	93,5000	93,5891	10.000	9.410
29/12/2022	93,5890	93,5700	93,5700	93,5795	20.000	18.817
28/12/2022	92,7500	92,2000	92,4000	92,5375	67.000	62.279
27/12/2022	92,4000	91,8000	91,8000	92,1884	17.000	15.753
23/12/2022	92,7500	92,2100	92,2101	92,2100	105.000	97.641
22/12/2022	92,5000	92,3500	92,4000	92,4333	105.000	97.540
21/12/2022	92,4000	92,2100	92,4000	92,3683	6.000	5.568
20/12/2022	92,4000	92,2000	92,4000	92,4000	42.000	38.980
19/12/2022	92,4000	92,4000	92,4000	92,4000	3.000	2.784
16/12/2022	92,4000	92,0100	92,4000	92,3338	42.000	38.953
15/12/2022	92,5000	92,4000	92,4000	92,4444	44.000	40.858
14/12/2022	92,4000	92,2100	92,4000	92,2304	112.000	103.726
13/12/2022	92,5000	92,2500	92,5000	92,4192	26.000	24.126
12/12/2022	92,5000	92,0200	92,0200	92,5000	55.000	50.933
09/12/2022	92,5000	92,3000	92,4000	92,4000	34.000	31.540
08/12/2022	92,5000	92,0000	92,2000	92,0000	63.000	58.347
07/12/2022	92,3000	92,0100	92,3000	92,1179	17.000	15.716
06/12/2022	93,7989	91,4000	91,4000	92,7878	30.000	27.933
05/12/2022	92,9999	91,1000	91,1001	92,9999	50.000	45.727
02/12/2022	92,5000	89,5800	92,5000	91,2196	86.000	78.715
01/12/2022	92,3500	91,3100	91,3102	92,2833	120.000	110.877
30/11/2022	92,5000	90,2620	92,5000	92,2500	36.000	33.174
29/11/2022	93,7900	92,2500	92,2500	92,3500	30.000	27.871
28/11/2022	92,3800	91,9000	92,3800	92,0916	56.000	51.720
25/11/2022	92,2500	91,6000	92,2000	92,1000	109.000	100.509
24/11/2022	92,4900	92,0000	92,0100	92,1482	17.000	15.708
23/11/2022	92,4000	92,4000	92,4000	92,4000	8.000	7.410
22/11/2022	92,4000	92,1500	92,4000	92,2300	50.000	46.226
21/11/2022	92,5400	91,0600	92,5400	91,8740	48.000	44.203
18/11/2022	92,5900	92,5000	92,5000	92,5400	45.000	41.737
17/11/2022	92,4800	92,0000	92,4800	92,3600	20.000	18.512
16/11/2022	92,6000	92,0000	92,5000	92,2389	79.000	73.011
15/11/2022	92,5000	92,5000	92,5000	92,5000	3.000	2.780
14/11/2022	92,6000	92,5000	92,5000	92,5628	94.000	87.165
11/11/2022	93,5400	92,0000	92,8000	92,0786	58.000	54.036
10/11/2022	92,9000	92,3500	92,3500	92,6800	5.000	4.641
09/11/2022	92,3500	91,2000	91,7000	91,9643	14.000	12.893
08/11/2022	92,0000	92,0000	92,0000	92,0000	104.000	95.807
07/11/2022	92,0700	91,0000	92,0700	91,9000	11.000	10.094
04/11/2022	92,3500	92,2500	92,2500	92,3500	48.000	44.345
03/11/2022	92,3563	92,2500	92,3563	92,3032	20.000	18.480
02/11/2022	92,5000	92,1200	92,1200	92,3563	61.000	56.385
01/11/2022	92,5000	92,1000	92,1000	92,3805	136.000	125.735
31/10/2022	94,5000	94,2000	94,2000	94,4700	20.000	18.907
27/10/2022	92,4500	90,2024	90,2025	91,7750	24.000	22.039
26/10/2022	92,2500	92,0000	92,0000	92,2500	35.000	32.237
25/10/2022	93,0000	92,6000	93,0000	92,6171	238.000	220.480
24/10/2022	92,8800	92,5100	92,5200	92,7616	19.000	17.627
21/10/2022	93,0000	92,5000	92,8000	92,8800	33.000	30.589
20/10/2022	0,0000	0,0000	1,0000	93,4800	0	0
19/10/2022	93,4800	93,4800	93,4800	93,4800	3.000	2.842
18/10/2022	93,7000	92,6000	92,6000	92,7050	220.000	206.852
17/10/2022	0,0000	0,0000	1,0000	92,6500	0	0
14/10/2022	0,0000	0,0000	1,0000	92,6500	0	0
13/10/2022	92,6500	92,6500	92,6500	92,6500	20.000	18.781
12/10/2022	92,7100	92,5000	92,7100	92,5656	100.000	93.800
11/10/2022	93,0000	93,0000	93,0000	93,0000	20.000	18.845
10/10/2022	93,0001	93,0000	93,0001	93,0000	102.000	96.105
07/10/2022	0,0000	0,0000	1,0000	92,8800	0	0
06/10/2022	0,0000	0,0000	1,0000	92,8800	0	0
05/10/2022	0,0000	0,0000	1,0000	92,8800	0	0
04/10/2022	93,0000	92,5200	93,0000	92,8800	12.000	11.286
03/10/2022	93,0000	93,0000	93,0000	93,0000	6.000	5.650
30/09/2022	93,0000	89,5100	89,5100	93,0000	24.000	22.459
29/09/2022	0,0000	0,0000	1,0000	93,0000	0	0
28/09/2022	93,0000	93,0000	93,0000	93,0000	20.000	18.826
27/09/2022	0,0000	0,0000	1,0000	92,9856	0	0
26/09/2022	93,0000	92,4999	92,4999	92,9856	104.000	97.869
23/09/2022	91,9999	90,5100	90,5101	91,9999	3.000	2.763
22/09/2022	0,0000	0,0000	1,0000	92,0000	0	0
21/09/2022	92,0000	92,0000	92,0000	92,0000	102.000	94.945
20/09/2022	92,6240	92,6240	92,6240	92,6240	5.000	4.685
19/09/2022	0,0000	0,0000	1,0000	92,6240	0	0
16/09/2022	0,0000	0,0000	1,0000	92,6240	0	0
15/09/2022	0,0000	0,0000	1,0000	92,6240	0	0
14/09/2022	92,7000	92,5123	92,5123	92,6240	34.000	31.833
13/09/2022	92,8000	92,6502	92,6502	92,8000	5.000	4.689
12/09/2022	0,0000	0,0000	1,0000	93,5000	0	0
09/09/2022	93,5000	93,5000	93,5000	93,5000	75.000	70.883
08/09/2022	95,1000	93,0000	95,1000	93,1198	212.000	199.542
07/09/2022	95,3000	95,2880	95,2880	95,2960	30.000	28.883
06/09/2022	0,0000	0,0000	1,0000	93,5000	0	0
05/09/2022	94,0000	93,0000	93,2101	93,5000	37.000	34.995
02/09/2022	95,2000	93,2600	94,0200	93,2600	86.000	82.289
01/09/2022	95,9979	94,0700	94,0702	94,3914	612.000	585.961
31/08/2022	95,5502	95,5000	95,5502	95,5000	108.000	104.149
30/08/2022	96,0000	96,0000	96,0000	96,0000	16.000	15.507
29/08/2022	0,0000	0,0000	1,0000	95,4894	0	0
26/08/2022	96,0000	94,5160	94,5160	95,4894	16.000	15.423
25/08/2022	95,9000	95,8988	95,8988	95,9000	11.000	10.648
24/08/2022	94,0018	94,0011	94,0018	94,0012	23.000	21.822
23/08/2022	95,9000	95,9000	95,9000	95,9000	3.000	2.903
22/08/2022	94,9600	94,0010	94,9600	94,0011	28.000	26.697
19/08/2022	95,5000	95,5000	95,5000	95,5000	1.000	963
18/08/2022	95,0000	95,0000	95,0000	95,0000	1.000	958
17/08/2022	96,0000	95,8000	95,8000	95,8387	31.000	29.967
16/08/2022	0,0000	0,0000	1,0000	95,6000	0	0
12/08/2022	95,6000	95,6000	95,6000	95,6000	4.000	3.856
11/08/2022	95,6000	95,5000	95,5000	95,5167	6.000	5.779
10/08/2022	0,0000	0,0000	1,0000	94,3569	0	0
09/08/2022	0,0000	0,0000	1,0000	94,3569	0	0
08/08/2022	95,2499	93,5200	93,5200	94,3569	29.000	27.585
05/08/2022	0,0000	0,0000	1,0000	93,5180	0	0
04/08/2022	93,5200	93,5100	93,5200	93,5180	19.000	17.911
03/08/2022	95,5000	93,5111	95,5000	94,6429	14.000	13.352
02/08/2022	96,0000	94,0000	95,0000	95,3750	34.000	32.422
01/08/2022	0,0000	0,0000	1,0000	94,7537	0	0
29/07/2022	95,0000	94,7500	95,0000	94,7537	1.203.000	1.148.364
28/07/2022	94,8000	94,0000	94,0000	94,1818	22.000	20.874
27/07/2022	93,9000	93,2500	93,2500	93,5343	23.000	21.669
26/07/2022	93,1000	93,1000	93,1000	93,1000	50.000	46.885
25/07/2022	0,0000	0,0000	1,0000	93,2000	0	0
22/07/2022	94,2000	93,0000	93,8500	93,2000	34.000	31.911
21/07/2022	93,3000	93,3000	93,3000	93,3000	3.000	2.818
20/07/2022	93,0100	93,0000	93,0100	93,0094	165.000	154.502
19/07/2022	95,0000	92,5000	94,8900	92,8650	71.000	66.375
18/07/2022	94,9000	94,0000	94,0000	94,6174	23.000	21.903
15/07/2022	92,5000	92,5000	92,5000	92,5000	4.000	3.724
14/07/2022	92,5960	92,5960	92,5960	92,5960	23.000	21.434
13/07/2022	93,0000	92,2500	93,0000	92,5962	13.000	12.112
12/07/2022	93,5000	93,5000	93,5000	93,5000	7.000	6.584
11/07/2022	93,5000	93,5000	93,5000	93,5000	19.000	17.872
08/07/2022	93,9990	93,5000	93,5000	93,5832	6.000	5.648
07/07/2022	0,0000	0,0000	0,0000	94,4500	0	0
06/07/2022	94,9000	94,0000	94,0000	94,4500	10.000	9.497
05/07/2022	93,3000	93,3000	93,3000	93,3000	20.000	18.764
04/07/2022	94,9000	94,9000	94,9000	94,9000	5.000	4.770
01/07/2022	0,0000	0,0000	0,0000	96,0160	0	0
30/06/2022	98,0000	93,0000	93,0000	96,0160	62.000	59.838
29/06/2022	94,2500	94,0000	94,2500	94,0832	30.000	28.367
28/06/2022	93,0000	93,0000	93,0000	93,0000	20.000	18.693
27/06/2022	94,2000	94,2000	94,2000	94,2000	23.000	21.772
24/06/2022	94,0000	94,0000	94,0000	94,0000	3.000	2.833
23/06/2022	93,0000	92,1786	93,0000	92,9751	33.000	30.829
22/06/2022	93,1000	92,9000	93,1000	92,9900	16.000	14.953
21/06/2022	94,9999	92,9000	94,8900	93,6574	27.000	25.400
20/06/2022	92,6000	92,5000	92,6000	92,5059	17.000	15.795
17/06/2022	93,0000	93,0000	93,0000	93,0000	2.000	1.868
16/06/2022	0,0000	0,0000	0,0000	94,0569	0	0
15/06/2022	94,2600	92,5001	92,5001	94,0569	19.000	17.942
14/06/2022	92,1000	92,1000	92,1000	92,1000	10.000	9.246
10/06/2022	96,5500	93,5000	96,5500	93,7459	78.000	73.403
09/06/2022	0,0000	0,0000	0,0000	96,5500	0	0
08/06/2022	96,7500	96,5500	96,7000	96,5500	59.000	57.230
07/06/2022	97,5000	96,5000	97,5000	96,7000	241.000	233.967
06/06/2022	96,7500	96,5000	96,5000	96,5000	403.000	390.391
03/06/2022	96,9500	96,0000	96,9500	96,0738	105.000	101.196
02/06/2022	96,7500	96,5000	96,5000	96,7500	6.000	5.810
01/06/2022	96,9400	96,8499	96,9400	96,8950	10.000	9.716
31/05/2022	95,5000	95,4500	95,5000	95,4750	40.000	38.296
30/05/2022	97,0000	96,7500	96,7500	97,0000	76.000	73.830
27/05/2022	96,7000	96,2000	96,5000	96,7000	171.000	165.433
26/05/2022	96,5000	96,5000	96,5000	96,5000	26.000	25.153
25/05/2022	96,1000	96,0000	96,0000	96,0500	29.000	27.919
24/05/2022	96,0000	94,5000	94,5000	95,5125	120.000	114.875
23/05/2022	95,4500	95,4500	95,4500	95,4500	69.000	66.005
20/05/2022	96,2500	95,4500	95,5500	95,7025	120.000	115.085
19/05/2022	95,5000	94,7000	94,9999	95,5000	99.000	94.149
18/05/2022	95,1110	94,0000	95,1110	94,9000	101.000	95.157
17/05/2022	97,8000	95,5000	97,8000	96,0600	15.000	14.433
16/05/2022	96,1110	96,0000	96,1110	96,0033	100.000	96.162
13/05/2022	96,0500	96,0000	96,0500	96,0168	155.000	149.061
12/05/2022	97,6700	96,0001	97,6697	96,0001	207.000	199.177
11/05/2022	97,6999	96,5000	96,5000	96,7117	17.000	16.461
10/05/2022	97,7792	96,5001	96,5001	97,7792	101.000	97.594
09/05/2022	97,7800	96,5100	96,5100	97,7800	7.000	6.775
06/05/2022	97,7500	96,2001	96,2001	97,7500	4.000	3.867
05/05/2022	98,2500	97,7000	98,2499	97,8896	29.000	28.415
04/05/2022	98,3000	96,5200	96,5201	98,3000	42.000	40.586
03/05/2022	98,9997	96,0400	98,5000	98,9997	77.000	74.724
29/04/2022	97,5001	97,5001	97,5001	97,5001	100.000	97.557
28/04/2022	98,0000	98,0000	98,0000	98,0000	7.000	6.863
27/04/2022	0,0000	0,0000	0,0000	99,4999	0	0
26/04/2022	99,4999	99,4999	99,4999	99,4999	2.000	1.990
21/04/2022	97,5001	97,5001	97,5001	97,5001	21.000	20.476
20/04/2022	97,5511	97,5500	97,5511	97,5506	12.000	11.706
19/04/2022	99,4990	97,5001	97,5001	97,9052	27.000	26.787
14/04/2022	0,0000	0,0000	0,0000	98,0000	0	0
13/04/2022	98,2000	98,0000	98,2000	98,0000	2.000	1.987
12/04/2022	98,5000	98,2000	98,2000	98,2750	4.000	3.981
11/04/2022	98,9900	98,8000	98,9900	98,9140	5.000	5.008
08/04/2022	98,9900	98,5000	98,5000	98,8608	12.000	12.012
07/04/2022	98,2000	98,2000	98,2000	98,2000	8.000	7.954
06/04/2022	98,0000	98,0000	98,0000	98,0000	8.000	7.937
05/04/2022	98,5000	97,5100	98,2000	97,5662	322.000	318.046
04/04/2022	98,2000	98,2000	98,2000	98,2000	1.000	993
01/04/2022	0,0000	0,0000	0,0000	97,3100	0	0
31/03/2022	97,3100	97,3100	97,3100	97,3100	100.000	98.494
30/03/2022	98,5000	96,3100	96,5001	97,9515	26.000	25.769
29/03/2022	96,3200	96,2000	96,2000	96,2150	8.000	7.789
28/03/2022	0,0000	0,0000	0,0000	98,4604	0	0
24/03/2022	98,8900	96,1100	96,1100	98,4604	103.000	102.589
23/03/2022	96,2300	96,0000	96,0000	96,2079	53.000	51.591
22/03/2022	97,0000	96,1200	97,0000	96,2036	221.000	215.052
21/03/2022	98,0000	97,5000	97,5000	98,0000	25.000	24.689
18/03/2022	97,6000	97,5000	97,5999	97,5021	140.000	138.029
17/03/2022	96,5100	96,5100	96,5100	96,5100	5.000	4.879
16/03/2022	96,0000	96,0000	96,0000	96,0000	40.000	38.824
15/03/2022	95,0000	95,0000	95,0000	95,0000	1.000	960
14/03/2022	94,0000	94,0000	94,0000	94,0000	3.000	2.851
11/03/2022	93,3000	93,3000	93,3000	93,3000	10.000	9.434
10/03/2022	95,0000	93,0500	95,0000	94,4564	104.000	99.308
09/03/2022	96,6000	94,9900	96,6000	96,5251	43.000	41.940
08/03/2022	97,0000	95,9690	95,9690	96,4262	30.000	29.229
04/03/2022	93,2001	92,9000	93,2001	92,9810	157.000	147.544
03/03/2022	94,0000	93,2000	94,0000	93,5000	8.000	7.559
02/03/2022	95,1100	93,5000	95,1100	95,0000	166.000	157.282
01/03/2022	96,0000	95,2100	96,0000	95,5715	66.000	63.706
28/02/2022	98,0000	96,3200	96,3200	97,9551	150.000	148.351
25/02/2022	0,0000	0,0000	0,0000	96,3222	0	0
24/02/2022	96,5200	96,1700	96,5200	96,3222	23.000	22.368
23/02/2022	97,4250	96,8500	97,4250	96,8500	218.000	214.266
22/02/2022	98,8000	96,8500	97,4000	98,8000	38.000	37.294
21/02/2022	98,0000	97,5000	97,5000	97,5909	11.000	10.833
18/02/2022	97,5000	97,5000	97,5000	97,5000	5.000	4.919
17/02/2022	97,5000	97,4000	97,4000	97,5000	20.000	19.666
16/02/2022	98,0000	96,4000	98,0000	97,5066	45.000	44.264
15/02/2022	0,0000	0,0000	0,0000	97,2990	0	0
14/02/2022	97,2990	96,8000	96,8000	97,2990	13.000	12.708
11/02/2022	97,9956	96,8000	96,8000	97,2782	5.000	4.905
10/02/2022	98,1999	95,5000	96,0000	96,0074	19.000	18.375
09/02/2022	97,2501	95,6000	97,2500	96,0000	36.000	34.910
08/02/2022	99,6000	97,0000	98,5000	97,2500	25.000	24.759
07/02/2022	98,5000	98,5000	98,5000	98,5000	61.000	60.569
04/02/2022	99,3000	98,7000	98,7500	99,0111	90.000	89.818
03/02/2022	0,0000	0,0000	0,0000	98,7000	0	0
02/02/2022	0,0000	0,0000	0,0000	98,7000	0	0
01/02/2022	98,7000	98,7000	98,7000	98,7000	29.000	28.840
31/01/2022	98,7000	98,5000	98,5000	98,6000	2.000	1.986
28/01/2022	98,7000	98,7000	98,7000	98,7000	56.000	55.684
27/01/2022	99,9900	98,5000	98,5000	99,7213	470.000	469.852
26/01/2022	98,1010	98,0020	98,1010	98,0515	4.000	3.950
25/01/2022	0,0000	0,0000	0,0000	98,3000	0	0
24/01/2022	98,3000	98,3000	98,3000	98,3000	41.000	40.587
21/01/2022	98,3000	98,3000	98,3000	98,3000	30.000	29.695
20/01/2022	98,8800	98,2000	98,8800	98,4203	32.000	31.711
19/01/2022	98,3500	98,3000	98,3500	98,3490	51.000	50.493
18/01/2022	98,3500	98,3500	98,3500	98,3500	9.000	8.910
17/01/2022	99,1000	98,3000	98,3000	98,6385	130.000	129.065
14/01/2022	98,5000	98,5000	98,5000	98,5000	50.000	49.567
13/01/2022	0,0000	0,0000	0,0000	98,3816	0	0
12/01/2022	98,5000	98,3500	98,5000	98,3816	38.000	37.615
11/01/2022	98,5000	98,5000	98,5000	98,5000	15.000	14.864
10/01/2022	98,4010	98,4000	98,4010	98,4004	10.000	9.899
07/01/2022	99,2000	99,2000	99,2000	99,2000	5.000	4.989
05/01/2022	0,0000	0,0000	0,0000	98,6500	0	0
04/01/2022	98,6500	98,6500	98,6500	98,6500	4.000	3.968
03/01/2022	0,0000	0,0000	0,0000	98,6000	0	0
31/12/2021	0,0000	0,0000	0,0000	98,6000	0	0
30/12/2021	0,0000	0,0000	0,0000	98,6000	0	0
29/12/2021	99,2000	98,5000	99,0000	98,6000	39.000	38.651
28/12/2021	99,0000	99,0000	99,0000	99,0000	10.000	9.949
27/12/2021	99,0000	98,6500	98,9500	98,9900	143.000	142.208
23/12/2021	99,2500	98,6500	98,7000	98,8858	53.000	52.665
22/12/2021	0,0000	0,0000	0,0000	98,7000	0	0
21/12/2021	98,7000	98,7000	98,7000	98,7000	7.000	6.940
20/12/2021	98,7500	98,7500	98,7500	98,7500	38.000	37.692
17/12/2021	99,0100	98,7500	99,0100	98,9424	21.000	20.868
16/12/2021	0,0000	0,0000	0,0000	99,0143	0	0
15/12/2021	99,1000	99,0000	99,0000	99,0143	14.000	13.918
14/12/2021	99,1000	99,1000	99,1000	99,1000	3.000	2.984
13/12/2021	99,1400	99,0500	99,0500	99,0588	51.000	50.718
10/12/2021	99,7000	99,0000	99,0000	99,1935	62.000	61.737
09/12/2021	99,1500	99,0500	99,0500	99,0853	17.000	16.908
08/12/2021	99,8000	99,2000	99,8000	99,2000	30.000	29.944
07/12/2021	99,8000	99,0000	99,8000	99,0003	31.000	30.821
06/12/2021	99,8000	99,7900	99,8000	99,7963	27.000	27.036
03/12/2021	99,7500	99,6900	99,6900	99,7500	50.000	50.028
02/12/2021	99,6900	99,1000	99,1000	99,6900	60.000	59.918
01/12/2021	0,0000	0,0000	0,0000	99,1000	0	0
30/11/2021	99,1000	99,1000	99,1000	99,1000	35.000	34.788
29/11/2021	0,0000	0,0000	0,0000	99,5000	0	0
26/11/2021	99,5000	99,1000	99,1000	99,5000	40.000	39.892
25/11/2021	99,2000	99,2000	99,2000	99,2000	2.000	1.989
24/11/2021	99,7000	99,1000	99,1000	99,7000	23.000	22.911
23/11/2021	99,6500	99,0500	99,0500	99,6500	58.000	57.669
22/11/2021	99,0500	98,7000	98,7000	98,8029	17.000	16.837
19/11/2021	99,7000	99,0100	99,0200	99,3208	51.000	50.771
18/11/2021	99,6000	99,0000	99,6000	99,4298	57.000	56.802
17/11/2021	99,7000	99,2000	99,7000	99,6775	70.000	69.915
16/11/2021	99,1000	98,9000	99,1000	98,9436	47.000	46.595
15/11/2021	99,3000	98,9600	98,9600	99,0000	36.000	35.720
12/11/2021	99,2500	98,9000	98,9000	98,9600	15.000	14.901
11/11/2021	99,6000	99,6000	99,6000	99,6000	16.000	15.963
10/11/2021	99,6000	99,6000	99,6000	99,6000	3.000	2.992
09/11/2021	99,4000	99,1200	99,4000	99,1600	17.000	16.893
08/11/2021	99,8500	98,6000	99,0000	99,0443	193.000	191.420
05/11/2021	99,3000	99,2000	99,2100	99,2138	88.000	87.422
04/11/2021	99,7000	99,6000	99,6000	99,6132	38.000	37.899
03/11/2021	99,9900	99,6000	99,9900	99,9413	8.000	8.003
02/11/2021	0,0000	0,0000	0,0000	99,2870	0	0
01/11/2021	99,5000	99,2000	99,2000	99,2870	27.000	26.830
29/10/2021	99,9900	99,2000	99,9900	99,2375	34.000	33.825
27/10/2021	100,0000	99,4000	99,4000	100,0000	156.000	155.237
26/10/2021	100,1000	99,0100	100,0000	100,0200	69.000	68.913
25/10/2021	99,4000	99,2000	99,2000	99,4000	7.000	6.956
22/10/2021	100,0000	99,6000	99,6000	99,6541	37.000	36.882
21/10/2021	100,2000	99,4000	99,4000	99,9333	45.000	44.979
20/10/2021	0,0000	0,0000	0,0000	99,7000	0	0
19/10/2021	99,9900	99,7000	99,7000	99,7000	169.000	170.831
18/10/2021	100,0000	99,9000	100,0000	99,9075	90.000	91.139
15/10/2021	100,1000	99,5000	99,6000	99,6077	26.000	26.236
14/10/2021	99,9000	99,5000	99,9000	99,5323	124.000	125.023
13/10/2021	99,8600	99,8500	99,8600	99,8500	102.000	103.143
12/10/2021	100,5000	100,3000	100,5000	100,3811	53.000	53.871
11/10/2021	99,5000	99,5000	99,5000	99,5000	10.000	10.075
08/10/2021	99,9880	99,5000	99,9880	99,6017	24.000	24.204
07/10/2021	0,0000	0,0000	0,0000	99,9879	0	0
06/10/2021	0,0000	0,0000	0,0000	99,9879	0	0
05/10/2021	100,0100	99,5000	100,0000	99,9879	33.000	33.396
04/10/2021	100,0100	100,0100	100,0100	100,0100	61.000	61.741
01/10/2021	100,7000	100,5000	100,5000	100,7000	39.000	39.694
30/09/2021	100,6000	100,0000	100,0000	100,6000	49.000	49.738
29/09/2021	100,3000	100,0001	100,0500	100,3000	13.000	13.160
28/09/2021	100,2500	100,2500	100,2500	100,2500	1.000	1.014
27/09/2021	100,3000	100,0000	100,0000	100,2500	17.000	17.228
24/09/2021	0,0000	0,0000	0,0000	100,3766	0	0
23/09/2021	100,8000	100,1000	100,1000	100,3766	47.000	47.713
22/09/2021	100,1000	100,0000	100,0000	100,1000	68.000	68.813
21/09/2021	100,6790	100,0500	100,0500	100,2747	30.000	30.416
20/09/2021	100,0500	100,0500	100,0500	100,0500	3.000	3.034
17/09/2021	101,0000	100,0100	100,0100	100,1500	521.000	529.981
16/09/2021	100,8000	100,0500	100,8000	100,4400	8.000	8.125
15/09/2021	100,1100	100,0000	100,0000	100,0412	25.000	25.277
14/09/2021	100,6000	100,1000	100,1000	100,5167	24.000	24.378
13/09/2021	0,0000	0,0000	0,0000	100,5000	0	0
10/09/2021	100,5000	100,5000	100,5000	100,5000	11.000	11.170
09/09/2021	100,3000	100,3000	100,3000	100,3000	6.000	6.080
08/09/2021	100,5000	100,3000	100,3000	100,4783	46.000	46.688
07/09/2021	100,5000	100,1000	100,2000	100,3000	58.000	58.784
06/09/2021	101,0000	100,3000	100,6000	100,3000	24.000	24.406
03/09/2021	100,6000	100,2000	100,6000	100,2000	16.000	16.205
02/09/2021	100,4000	100,2100	100,2100	100,2173	78.000	78.941
01/09/2021	100,2100	100,2100	100,2100	100,2100	5.000	5.058
31/08/2021	100,5000	100,2500	100,5000	100,2500	112.000	113.446
30/08/2021	0,0000	0,0000	0,0000	100,2753	0	0
27/08/2021	101,0000	100,2200	101,0000	100,2753	17.000	17.207
26/08/2021	100,9500	100,5000	100,9500	100,7445	227.000	230.821
25/08/2021	100,2500	100,2000	100,2000	100,2463	40.000	40.465
24/08/2021	100,2500	100,2500	100,2500	100,2500	11.000	11.127
23/08/2021	100,2100	100,2000	100,2100	100,2092	88.000	88.978
20/08/2021	0,0000	0,0000	0,0000	100,3560	0	0
19/08/2021	0,0000	0,0000	0,0000	100,3560	0	0
18/08/2021	101,0000	100,3000	100,3000	100,3560	25.000	25.305
17/08/2021	0,0000	0,0000	0,0000	100,2600	0	0
16/08/2021	100,3000	100,1000	100,1000	100,2600	11.000	11.112
13/08/2021	100,3000	100,1500	100,1500	100,2220	25.000	25.266
12/08/2021	100,7000	100,1001	100,7000	100,1477	63.000	63.620
11/08/2021	101,0000	100,6800	100,6800	100,8880	20.000	20.340
10/08/2021	0,0000	0,0000	0,0000	100,0000	0	0
09/08/2021	100,0000	100,0000	100,0000	100,0000	6.000	6.048
06/08/2021	100,0000	100,0000	100,0000	100,0000	1.000	1.007
05/08/2021	0,0000	0,0000	0,0000	100,0000	0	0
04/08/2021	100,0000	100,0000	100,0000	100,0000	1.000	1.007
03/08/2021	100,0100	100,0000	100,0100	100,0083	6.000	6.046
02/08/2021	100,0100	100,0100	100,0100	100,0100	2.000	2.015
30/07/2021	100,9000	100,7500	100,7500	100,8563	40.000	40.640
29/07/2021	100,0010	100,0000	100,0000	100,0002	9.000	9.066
28/07/2021	100,0000	100,0000	100,0000	100,0000	23.000	23.164
27/07/2021	0,0000	0,0000	0,0000	100,0000	0	0
26/07/2021	100,0000	100,0000	100,0000	100,0000	12.000	12.084
23/07/2021	100,6000	100,0000	100,2900	100,0000	30.000	30.304
22/07/2021	100,3000	99,6000	99,6000	100,2900	107.000	107.883
21/07/2021	99,6000	98,1000	98,1000	99,4932	59.000	59.093
20/07/2021	100,0000	100,0000	100,0000	100,0000	8.000	8.052
19/07/2021	100,0000	100,0000	100,0000	100,0000	3.000	3.019
16/07/2021	100,0000	100,0000	100,0000	100,0000	40.000	40.257
15/07/2021	100,2500	99,9000	99,9000	99,9557	44.000	44.260
14/07/2021	100,5000	99,8200	99,8200	99,8300	49.000	49.417
13/07/2021	100,0000	99,9000	99,9000	99,9647	51.000	51.291
12/07/2021	0,0000	0,0000	0,0000	101,0100	0	0
09/07/2021	0,0000	0,0000	0,0000	101,0100	0	0
08/07/2021	101,0100	101,0100	101,0100	101,0100	29.000	29.462
07/07/2021	101,0100	101,0000	101,0000	101,0029	65.000	66.018
06/07/2021	101,0100	101,0100	101,0100	101,0100	7.000	7.109
05/07/2021	101,1000	101,0000	101,1000	101,0800	5.000	5.081
02/07/2021	101,2500	101,2500	101,2500	101,2500	12.000	12.215
01/07/2021	101,2500	101,2500	101,2500	101,2500	16.000	16.285
30/06/2021	0,0000	0,0000	0,0000	101,5100	0	0
29/06/2021	101,5100	101,5000	101,5000	101,5100	22.000	22.442
28/06/2021	101,8000	101,2500	101,7000	101,4928	76.000	77.513
25/06/2021	101,5000	101,5000	101,5000	101,5000	11.000	11.219
24/06/2021	0,0000	0,0000	0,0000	101,7977	0	0
23/06/2021	101,8000	101,7763	101,7763	101,7977	21.000	21.474
22/06/2021	101,8000	101,7400	101,7400	101,7763	79.000	80.762
18/06/2021	101,4000	101,0000	101,0000	101,3784	37.000	37.675
17/06/2021	101,5000	100,9900	100,9900	101,4334	402.000	409.533
16/06/2021	100,8000	100,7000	100,7000	100,8000	35.000	35.421
15/06/2021	100,9000	100,9000	100,9000	100,9000	14.000	14.182
14/06/2021	100,9900	100,9800	100,9800	100,9870	20.000	20.276
11/06/2021	100,9000	99,8100	99,8100	100,7693	97.000	98.136
10/06/2021	100,7100	100,7100	100,7100	100,7100	10.000	10.109
09/06/2021	100,9800	100,7000	100,8000	100,8507	29.000	29.351
08/06/2021	100,7000	100,2500	100,2500	100,5733	150.000	151.390
07/06/2021	100,7000	100,7000	100,7000	100,7000	200.000	202.093
04/06/2021	100,7000	100,0000	100,0000	100,4556	9.000	9.071
03/06/2021	100,7000	99,8000	99,8000	100,0135	37.000	37.127
02/06/2021	100,8000	100,8000	100,8000	100,8000	100.000	101.110
01/06/2021	100,9500	100,1000	100,9500	100,8000	209.000	211.186
31/05/2021	100,0610	100,0600	100,0600	100,0604	24.000	24.085
28/05/2021	100,1000	100,0600	100,1000	100,0985	26.000	26.100
27/05/2021	100,0610	100,0500	100,0600	100,0593	31.000	31.105
26/05/2021	101,1000	100,1200	101,0000	100,6389	90.000	90.809
25/05/2021	101,3900	100,0500	101,3900	100,5074	80.000	80.608
24/05/2021	100,8500	100,0501	100,8500	100,4553	169.000	170.184
21/05/2021	100,1000	100,0001	100,1000	100,0814	35.000	35.111
20/05/2021	100,1500	100,1500	100,1500	100,1500	2.000	2.007
19/05/2021	100,2000	100,2000	100,2000	100,2000	5.000	5.020
18/05/2021	100,3000	100,0500	100,3000	100,1991	57.000	57.228
17/05/2021	100,5000	100,5000	100,5000	100,5000	7.000	7.048
14/05/2021	100,2600	100,2500	100,2500	100,2600	140.000	140.613
13/05/2021	100,6000	100,2500	100,2500	100,2500	43.000	43.245
12/05/2021	100,4000	100,2500	100,3000	100,2951	122.000	122.553
11/05/2021	100,3500	100,3000	100,3500	100,3348	33.000	33.160
10/05/2021	100,6000	100,2500	100,2500	100,4773	77.000	77.478
07/05/2021	100,6000	100,5990	100,5990	100,5996	25.000	25.184
06/05/2021	0,0000	0,0000	0,0000	100,2501	0	0
05/05/2021	100,3000	100,2500	100,3000	100,2501	55.000	55.201
29/04/2021	100,3000	100,2811	100,3000	100,2962	5.000	5.019
28/04/2021	100,6000	100,3200	100,3200	100,6000	92.000	92.592
27/04/2021	100,8500	100,3000	100,3000	100,4220	91.000	91.430
26/04/2021	100,3300	100,2500	100,2500	100,3000	39.000	39.129
23/04/2021	100,8000	100,8000	100,8000	100,8000	25.000	25.209
22/04/2021	0,0000	0,0000	0,0000	100,3500	0	0
21/04/2021	100,6000	100,3500	100,3500	100,3500	38.000	38.160
20/04/2021	100,6500	100,3001	100,6500	100,3001	61.000	61.240
19/04/2021	100,7700	100,4000	100,4000	100,5747	15.000	15.282
16/04/2021	100,7500	100,6000	100,6000	100,6656	32.000	32.629
15/04/2021	100,7000	100,5000	100,5000	100,6938	37.000	37.725
14/04/2021	100,5000	100,3500	100,5000	100,3770	37.000	37.609
13/04/2021	100,9500	100,4000	100,9500	100,7833	33.000	33.675
12/04/2021	100,9000	100,6000	100,6000	100,9000	35.000	35.664
09/04/2021	101,0000	100,1000	100,1000	100,4629	449.000	457.680
08/04/2021	100,5000	100,3500	100,5000	100,3578	99.000	100.584
07/04/2021	100,6500	100,3000	100,6500	100,5188	48.000	48.834
06/04/2021	100,3500	100,3000	100,3500	100,3403	124.000	125.926
01/04/2021	100,5500	100,5500	100,5500	100,5500	5.000	5.087
31/03/2021	100,7499	100,2100	100,7499	100,5370	24.000	24.416
30/03/2021	100,5000	100,3000	100,5000	100,4481	27.000	27.434
29/03/2021	100,5600	100,1000	100,1000	100,5600	8.000	8.118
26/03/2021	100,5500	100,5000	100,5000	100,5463	54.000	54.915
24/03/2021	0,0000	0,0000	0,0000	100,1805	0	0
23/03/2021	100,4000	100,1500	100,1500	100,1805	82.000	83.065
22/03/2021	100,1600	100,1600	100,1600	100,1600	5.000	5.063
19/03/2021	100,2000	100,2000	100,2000	100,2000	13.000	13.168
18/03/2021	100,5000	100,1200	100,1200	100,4688	49.000	49.732
17/03/2021	100,1200	100,1000	100,1200	100,1200	74.000	74.868
16/03/2021	100,3000	100,0000	100,0000	100,1000	54.000	54.709
12/03/2021	100,5000	100,0000	100,0000	100,1763	118.000	119.452
11/03/2021	100,5000	99,8000	99,8000	100,3862	87.000	88.247
10/03/2021	100,0000	99,6000	100,0000	99,9231	156.000	157.468
09/03/2021	100,1900	99,7000	99,7100	100,1900	75.000	75.555
08/03/2021	100,1750	99,6001	99,6001	100,1665	406.000	410.751
05/03/2021	100,0000	99,5000	100,0000	99,8308	52.000	52.430
04/03/2021	99,4130	99,4000	99,4130	99,4053	35.000	35.138
03/03/2021	99,8000	99,4010	99,8000	99,5835	30.000	30.165
02/03/2021	100,0000	99,5001	99,5300	99,7759	74.000	74.544
01/03/2021	0,0000	0,0000	0,0000	99,4000	0	0
26/02/2021	99,4001	99,4000	99,4001	99,4000	35.000	35.121
25/02/2021	99,9999	99,5000	99,6000	99,9999	23.000	23.119
24/02/2021	100,0000	99,8850	99,8850	99,9204	13.000	13.108
23/02/2021	100,0500	99,5500	100,0500	99,9090	151.000	152.236
22/02/2021	100,0000	100,0000	100,0000	100,0000	37.000	37.334
19/02/2021	100,9000	100,0100	100,9000	100,0150	72.000	73.173
18/02/2021	101,3498	100,6000	100,6000	100,6995	180.000	182.858
17/02/2021	100,7500	100,7000	100,7000	100,7346	174.000	176.797
16/02/2021	101,4000	100,9990	100,9990	101,3470	36.000	36.794
15/02/2021	100,8500	100,5100	100,7500	100,7470	151.000	153.414
12/02/2021	100,6000	100,5500	100,5500	100,6000	64.000	64.899
11/02/2021	100,6000	100,1000	100,2000	100,5000	88.000	88.913
10/02/2021	100,2001	100,0000	100,0104	100,2000	139.000	140.211
09/02/2021	100,3000	100,2500	100,3000	100,2857	35.000	35.383
08/02/2021	100,8000	100,2001	100,5033	100,5382	17.000	17.227
05/02/2021	0,0000	0,0000	0,0000	100,5033	0	0
04/02/2021	100,6000	100,4100	100,6000	100,5033	22.000	22.287
03/02/2021	101,0000	100,7900	100,7900	100,9713	80.000	81.389
02/02/2021	0,0000	0,0000	0,0000	100,0001	0	0
01/02/2021	100,5000	100,0001	100,5000	100,0001	50.000	50.590
29/01/2021	100,6000	100,5000	100,6000	100,5609	23.000	23.300
28/01/2021	101,0000	100,5500	101,0000	100,5500	36.000	36.499
27/01/2021	102,3000	100,6000	102,0000	100,6125	41.000	41.695
26/01/2021	102,8400	100,6500	101,6000	101,0328	75.000	76.305
25/01/2021	100,6000	100,6000	100,6000	100,6000	1.000	1.013
22/01/2021	100,6500	100,5000	100,6500	100,5359	59.000	59.725
21/01/2021	102,8400	100,6000	100,6000	100,6500	26.000	26.503
20/01/2021	100,5100	100,5000	100,5100	100,5075	4.000	4.046
19/01/2021	101,8000	101,6000	101,8000	101,6824	17.000	17.397
18/01/2021	103,0000	101,0000	101,0000	102,9003	167.000	172.726
15/01/2021	101,6000	101,2000	101,2000	101,3391	40.000	40.769
14/01/2021	102,0000	101,4900	101,4900	101,4900	93.000	95.183
13/01/2021	101,6000	101,6000	101,6000	101,6000	12.000	12.265
12/01/2021	101,6000	101,3000	101,3000	101,6000	9.000	9.192
11/01/2021	102,0000	101,3000	101,3000	101,6000	252.000	257.925
08/01/2021	101,4000	100,3000	100,8000	101,2914	262.000	265.775
07/01/2021	101,0000	100,7000	100,8900	100,8833	89.000	90.306
05/01/2021	100,8900	100,3000	100,8900	100,7822	18.000	18.242
04/01/2021	100,4000	100,3000	100,3000	100,4000	41.000	41.365
31/12/2020	100,3999	100,2999	100,3999	100,3098	11.000	11.094
30/12/2020	100,4000	100,2000	100,2001	100,4000	37.000	37.277
29/12/2020	100,5000	100,0700	100,0700	100,2826	50.000	50.394
28/12/2020	101,2000	100,0000	100,8000	100,6194	89.000	89.994
23/12/2020	100,7000	100,0000	100,0000	100,6882	77.000	77.616
22/12/2020	100,7500	100,0000	100,0000	100,2426	34.000	34.247
21/12/2020	100,5000	99,9000	100,5000	100,0483	58.000	58.287
18/12/2020	100,0000	99,8101	100,0000	99,9876	46.000	46.196
17/12/2020	100,4000	100,4000	100,4000	100,4000	14.000	14.116
16/12/2020	100,7999	99,7000	99,7000	100,4000	75.000	75.314
15/12/2020	100,9500	100,4000	100,7000	100,8500	24.000	24.288
14/12/2020	101,0000	100,1701	100,1701	100,7371	31.000	31.351
11/12/2020	100,4000	100,0001	100,4000	100,1701	10.000	10.056
10/12/2020	100,4001	100,4000	100,4001	100,4001	255.000	256.996
09/12/2020	100,7000	100,4000	100,6000	100,5280	41.000	41.364
08/12/2020	101,0000	100,9000	100,9000	100,9600	25.000	25.328
07/12/2020	101,0000	100,0000	100,0001	100,5500	42.000	42.372
04/12/2020	100,8000	100,4000	100,4000	100,5048	33.000	33.278
03/12/2020	100,6000	100,1000	100,1000	100,3667	30.000	30.209
02/12/2020	100,4000	100,0000	100,0031	100,3099	62.000	62.384
01/12/2020	0,0000	0,0000	0,0000	100,0500	0	0
30/11/2020	100,0500	100,0500	100,0500	100,0500	27.000	27.093
27/11/2020	100,8000	100,7700	100,7700	100,8000	49.000	49.529
26/11/2020	100,7600	100,2900	100,3000	100,7589	87.000	87.655
25/11/2020	100,5000	100,2000	100,2000	100,3216	37.000	37.215
24/11/2020	100,7700	100,5000	100,7600	100,6658	24.000	24.220
23/11/2020	100,5000	100,1000	100,1000	100,3667	15.000	15.091
20/11/2020	100,5000	100,5000	100,5000	100,5000	24.000	24.177
19/11/2020	100,2000	100,0000	100,2000	100,1429	35.000	35.130
18/11/2020	0,0000	0,0000	0,0000	100,0000	0	0
17/11/2020	0,0000	0,0000	0,0000	100,0000	0	0
16/11/2020	100,7600	100,0000	100,2000	100,0000	49.000	49.323
13/11/2020	100,1000	100,0000	100,1000	100,0545	11.000	11.026
12/11/2020	100,9000	100,3000	100,3000	100,5858	71.000	71.544
11/11/2020	100,3000	100,3000	100,3000	100,3000	65.000	65.298
10/11/2020	100,5000	100,0000	100,1300	100,4200	47.000	47.130
09/11/2020	100,4500	100,1000	100,4500	100,4431	102.000	102.599
06/11/2020	100,8500	100,2000	100,2000	100,6000	20.000	20.112
05/11/2020	100,3000	100,1500	100,1500	100,2000	15.000	15.049
04/11/2020	102,0000	99,3100	99,3100	100,9022	147.000	148.485
03/11/2020	99,1000	98,9305	98,9305	99,0043	247.000	244.642
02/11/2020	99,1550	99,1550	99,1550	99,1550	100.000	99.248
30/10/2020	99,0000	99,0000	99,0000	99,0000	1.000	990
29/10/2020	100,0000	98,1510	99,5000	99,2168	58.000	57.591
27/10/2020	100,0000	99,0500	100,0000	99,0517	101.000	100.412
26/10/2020	100,0000	100,0000	100,0000	100,0000	42.000	42.021
23/10/2020	99,7000	99,7000	99,7000	99,7000	4.000	3.989
22/10/2020	0,0000	0,0000	0,0000	99,6842	0	0
21/10/2020	100,2000	99,5000	99,5000	99,6842	20.000	19.947
20/10/2020	99,9000	99,5000	99,9000	99,6000	72.000	71.712
19/10/2020	100,1000	100,0500	100,1000	100,0552	86.000	87.177
16/10/2020	100,9000	100,0500	100,2900	100,5203	155.000	157.832
15/10/2020	0,0000	0,0000	0,0000	100,0435	0	0
14/10/2020	100,2000	100,0000	100,0200	100,0435	341.000	345.507
13/10/2020	100,0200	100,0200	100,0200	100,0200	54.000	54.697
12/10/2020	100,0200	100,0200	100,0200	100,0200	59.000	59.757
09/10/2020	100,3000	100,2900	100,2900	100,2994	70.000	71.089
08/10/2020	0,0000	0,0000	0,0000	100,2995	0	0
07/10/2020	100,3000	100,2990	100,2990	100,2995	20.000	20.305
06/10/2020	100,9000	100,0000	100,8000	100,3400	10.000	10.156
05/10/2020	100,7000	99,9500	99,9500	100,0000	216.000	219.008
02/10/2020	99,9501	99,9500	99,9501	99,9500	43.000	43.497
01/10/2020	100,2999	100,0000	100,0000	100,0000	42.000	42.515
30/09/2020	100,2999	99,9500	100,2000	100,0361	227.000	229.754
29/09/2020	100,0600	100,0000	100,0000	100,0000	223.000	225.614
28/09/2020	100,2498	99,9000	99,9000	100,0073	327.000	330.970
25/09/2020	100,0000	100,0000	100,0000	100,0000	40.000	40.462
24/09/2020	100,0000	99,5000	99,7000	99,8080	238.000	240.276
23/09/2020	99,7000	99,7000	99,7000	99,7000	12.000	12.099
22/09/2020	99,7000	99,4000	99,7000	99,6842	76.000	76.610
21/09/2020	99,9000	99,7000	99,7200	99,7000	62.000	62.507
18/09/2020	100,2400	99,8000	100,2000	100,0000	270.000	272.690
17/09/2020	100,0000	100,0000	100,0000	100,0000	5.000	5.054
16/09/2020	0,0000	0,0000	0,0000	99,9664	0	0
15/09/2020	100,4000	99,7000	99,7000	99,9664	85.000	85.879
14/09/2020	0,0000	0,0000	0,0000	99,6962	0	0
11/09/2020	100,1900	99,5000	99,7600	99,6962	239.000	240.793
10/09/2020	99,9900	99,8000	99,8000	99,8950	30.000	30.282
09/09/2020	99,9000	99,6500	99,9000	99,8643	49.000	49.436
08/09/2020	99,9700	99,7000	99,9700	99,9382	17.000	17.162
07/09/2020	99,9000	99,9000	99,9000	99,9000	5.000	5.045
04/09/2020	0,0000	0,0000	0,0000	99,6000	0	0
03/09/2020	99,6000	99,2000	99,5500	99,6000	141.000	141.621
02/09/2020	99,9900	99,7900	99,9000	99,9796	250.000	252.196
01/09/2020	99,6000	98,9000	99,6000	99,0511	109.000	109.244
31/08/2020	99,9000	99,9000	99,9000	99,9000	97.000	97.834
28/08/2020	0,0000	0,0000	0,0000	99,9835	0	0
27/08/2020	100,0000	99,9600	99,9800	99,9835	104.000	104.966
26/08/2020	100,0000	99,7800	100,0000	99,9560	50.000	50.440
25/08/2020	100,0000	99,6000	100,0000	99,8500	16.000	16.122
24/08/2020	99,6500	99,6500	99,6500	99,6500	40.000	40.224
21/08/2020	0,0000	0,0000	0,0000	99,9800	0	0
20/08/2020	99,9800	99,9800	99,9800	99,9800	5.000	5.043
19/08/2020	0,0000	0,0000	0,0000	99,6000	0	0
18/08/2020	0,0000	0,0000	0,0000	99,6000	0	0
17/08/2020	0,0000	0,0000	0,0000	99,6000	0	0
14/08/2020	99,6000	99,6000	99,6000	99,6000	11.000	11.049
13/08/2020	99,6000	99,6000	99,6000	99,6000	40.000	40.178
12/08/2020	99,6500	99,6000	99,6000	99,6250	10.000	10.044
11/08/2020	99,6000	99,6000	99,6000	99,6000	45.000	45.187
10/08/2020	99,7000	99,6500	99,7000	99,6500	40.000	40.198
07/08/2020	0,0000	0,0000	0,0000	99,7000	0	0
06/08/2020	99,7000	99,5000	99,5000	99,7000	188.000	188.916
05/08/2020	99,7000	99,7000	99,7000	99,7000	25.000	25.118
04/08/2020	99,7500	99,1000	99,2000	99,6196	316.000	317.217
03/08/2020	99,8900	98,5000	99,8900	99,4488	104.000	104.215
31/07/2020	0,0000	0,0000	0,0000	99,9985	0	0
30/07/2020	100,0000	99,9900	99,9900	99,9985	100.000	100.742
29/07/2020	99,8500	99,7990	99,8470	99,8298	64.000	64.353
28/07/2020	98,5000	98,5000	98,5000	98,5000	4.000	3.968
27/07/2020	99,4000	98,1000	99,4000	98,1011	87.000	86.215
24/07/2020	100,1500	98,5000	98,5000	98,8300	25.000	24.882
23/07/2020	99,5500	99,0000	99,4000	99,1701	67.000	66.908
22/07/2020	99,7500	99,4000	99,4000	99,7500	66.000	66.271
21/07/2020	100,0000	99,8000	99,8500	99,8000	50.000	50.278
20/07/2020	100,0000	99,4600	99,8900	99,4600	230.000	231.291
17/07/2020	99,4000	99,4000	99,4000	99,4000	15.000	15.007
16/07/2020	99,4000	99,3000	99,3000	99,3889	90.000	90.028
15/07/2020	99,8937	98,1000	98,1100	99,4000	101.000	101.021
14/07/2020	99,9900	98,0210	98,0210	99,3677	45.000	44.991
13/07/2020	99,2000	98,0100	98,5000	98,5175	105.000	104.080
10/07/2020	99,2000	99,0000	99,0000	99,0000	61.000	60.765
09/07/2020	99,0010	99,0000	99,0010	99,0000	554.000	551.490
08/07/2020	99,1200	99,1000	99,1200	99,1053	19.000	18.938
07/07/2020	99,0500	99,0000	99,0500	99,0222	18.000	17.925
06/07/2020	99,5000	99,5000	99,5000	99,5000	23.000	23.012
03/07/2020	100,2500	99,0000	100,1000	99,7182	62.000	62.165
02/07/2020	100,0000	99,0400	99,0400	100,0000	136.000	136.569
01/07/2020	100,0000	99,0000	99,8100	99,7708	156.000	156.453
30/06/2020	100,0000	100,0000	100,0000	100,0000	157.000	157.805
29/06/2020	100,0000	99,5000	100,0000	99,5000	135.000	135.192
26/06/2020	100,0000	99,0010	99,0010	99,5000	206.000	206.365
25/06/2020	100,0000	99,0000	99,9000	99,7462	100.000	100.020
24/06/2020	99,8000	98,8000	99,8000	99,1571	188.000	187.297
23/06/2020	100,3000	99,0000	99,5000	100,0000	372.000	373.566
22/06/2020	0,0000	0,0000	0,0000	100,0680	0	0
19/06/2020	100,7000	99,5000	100,6900	100,0680	20.000	20.103
18/06/2020	100,7400	100,1000	100,7000	100,1000	81.000	81.531
17/06/2020	100,0100	100,0000	100,0100	100,0050	4.000	4.016
16/06/2020	100,7400	100,0000	100,0000	100,1947	38.000	38.230
15/06/2020	100,7500	100,7500	100,7500	100,7500	30.000	30.346
12/06/2020	99,9000	99,9000	99,9000	99,9000	21.000	21.062
11/06/2020	100,6500	99,9000	100,4700	100,0000	167.000	167.824
10/06/2020	100,4700	100,4430	100,4430	100,4515	76.000	76.623
09/06/2020	100,4700	100,1000	100,3000	100,4427	56.000	56.430
05/06/2020	100,7000	100,0000	100,3000	100,3079	136.000	136.900
04/06/2020	100,4000	100,0000	100,0000	100,1197	147.000	147.685
03/06/2020	100,3000	100,1990	100,1990	100,2760	25.000	25.148
02/06/2020	100,2000	99,9000	100,2000	100,1474	174.000	174.796
01/06/2020	100,8000	100,0000	100,4000	100,2000	280.000	282.523
29/05/2020	100,2900	100,0000	100,0000	100,0870	50.000	50.191
28/05/2020	100,3000	98,8000	100,0000	100,3000	619.000	620.690
27/05/2020	100,0000	99,3000	99,5500	99,9000	230.000	230.352
26/05/2020	99,3000	99,0000	99,0000	99,2740	220.000	218.920
25/05/2020	99,4400	98,0000	98,0000	99,0000	435.000	431.557
22/05/2020	98,6000	98,5500	98,5500	98,5643	14.000	13.833
21/05/2020	98,0000	97,5000	97,5000	97,5573	52.000	50.853
20/05/2020	97,8500	97,0100	97,8500	97,5000	39.000	38.162
19/05/2020	97,9000	97,0000	97,0000	97,8920	59.000	57.702
18/05/2020	97,1000	95,0000	95,0000	96,3694	36.000	34.765
15/05/2020	97,4000	97,0000	97,0000	97,0000	67.000	65.320
14/05/2020	96,5500	96,2000	96,2100	96,2817	24.000	23.152
13/05/2020	97,7800	96,0000	97,7800	96,7680	253.000	245.088
12/05/2020	98,0000	96,0200	96,0210	97,9000	109.000	106.748
11/05/2020	98,9000	96,5000	96,5000	96,9288	24.000	23.299
08/05/2020	98,0000	97,0000	98,0000	97,0000	170.000	166.050
07/05/2020	98,3500	98,0000	98,0000	98,1514	36.000	35.383
06/05/2020	98,8500	98,2000	98,2000	98,4708	12.000	11.830
05/05/2020	98,0000	96,8000	96,9110	97,2299	144.000	140.167
04/05/2020	99,0000	98,0000	98,3000	98,0000	78.000	76.868
30/04/2020	98,4000	97,5000	98,3000	98,0933	84.000	82.416
29/04/2020	98,4000	98,0000	98,3500	98,1200	113.000	111.044
28/04/2020	98,2000	97,0000	97,0100	97,5810	40.000	39.055
27/04/2020	98,4900	97,5000	98,4800	97,9055	92.000	90.235
24/04/2020	97,5000	97,0000	97,0750	97,3555	98.000	95.450
23/04/2020	97,2000	97,0000	97,0000	97,0750	8.000	7.768
22/04/2020	97,6500	95,8000	95,8000	96,8083	6.000	5.809
21/04/2020	97,5000	96,5000	97,5000	96,9000	30.000	29.072
16/04/2020	0,0000	0,0000	0,0000	95,6069	0	0
15/04/2020	97,7000	95,0000	95,0100	95,6069	48.000	46.592
14/04/2020	96,9000	96,0000	96,0000	96,4000	1.235.000	1.201.759
09/04/2020	0,0000	0,0000	0,0000	97,0253	0	0
08/04/2020	98,2890	95,5100	98,2890	97,0253	24.000	23.589
07/04/2020	97,5000	96,0000	97,5000	96,0000	84.000	82.401
06/04/2020	95,5000	94,3999	94,3999	95,5000	31.000	29.688
03/04/2020	94,5000	92,7500	94,4950	93,0191	127.000	119.675
02/04/2020	94,5000	90,0210	92,0102	94,5000	113.000	104.934
01/04/2020	94,0000	93,2500	94,0000	93,3500	228.000	216.178
31/03/2020	95,9900	94,0000	95,9900	94,7392	60.000	57.549
30/03/2020	94,9700	91,6100	94,4799	92,0103	306.000	289.249
27/03/2020	94,9997	92,0000	92,0100	93,0000	77.000	73.333
26/03/2020	94,8500	92,0000	92,0000	94,5300	235.000	221.179
24/03/2020	93,8800	88,0000	88,5500	93,5000	345.000	313.051
23/03/2020	88,6000	86,0000	88,6000	86,7150	40.000	35.136
20/03/2020	94,0000	89,1000	92,0000	89,7143	199.000	181.564
19/03/2020	94,7900	90,0000	90,0000	92,0000	115.000	105.569
18/03/2020	87,5000	83,5000	86,5001	84,4000	168.000	144.822
17/03/2020	89,0000	85,0000	89,0000	88,0000	339.000	300.418
16/03/2020	91,0000	90,0000	90,8001	90,5128	58.000	53.117
13/03/2020	94,7800	90,0000	90,6000	94,7800	106.000	97.888
12/03/2020	96,0000	90,0000	90,0000	91,3000	252.000	236.959
11/03/2020	97,8500	94,1303	97,0000	96,3665	40.000	38.959
10/03/2020	97,8000	96,4999	96,4999	97,0269	184.000	180.416
09/03/2020	97,7000	94,0000	97,7000	94,0093	226.000	218.644
06/03/2020	100,0010	97,7511	99,8500	98,0000	168.000	166.949
05/03/2020	100,4000	99,5000	99,8000	99,9542	240.000	242.299
04/03/2020	100,3000	99,8100	100,2990	99,8185	124.000	125.298
03/03/2020	100,4000	99,3000	99,3000	99,9788	80.000	80.763
28/02/2020	99,7400	95,4000	99,6000	98,3621	238.000	236.405
27/02/2020	100,0100	99,8000	100,0100	99,8250	85.000	85.752
26/02/2020	100,6300	99,5100	100,6000	100,4718	424.000	429.950
25/02/2020	101,0000	100,6100	101,0000	100,6734	102.000	103.629
24/02/2020	101,0300	101,0100	101,0300	101,0200	217.000	221.200
21/02/2020	102,0000	101,2500	102,0000	101,6635	122.000	125.139
20/02/2020	101,2000	101,0300	101,0300	101,1672	57.000	58.179
19/02/2020	101,9500	101,1500	101,3000	101,3605	162.000	165.631
18/02/2020	101,2300	101,1200	101,1200	101,2013	72.000	73.494
17/02/2020	101,8000	101,5000	101,8000	101,7121	157.000	161.048
14/02/2020	101,9500	101,9000	101,9000	101,9500	77.000	79.159
13/02/2020	102,1000	101,9200	102,1000	101,9508	1.147.000	1.180.052
12/02/2020	102,2500	101,9000	102,0000	102,0410	78.000	80.239
11/02/2020	102,3000	101,8500	101,8500	101,8800	215.000	221.297
10/02/2020	102,3900	101,8500	101,8500	102,3900	73.000	75.201
07/02/2020	102,5000	102,3000	102,4500	102,4247	541.000	558.493
06/02/2020	102,4500	101,8000	102,0000	102,2500	258.000	265.873
05/02/2020	102,2500	101,8100	102,0000	101,8100	109.000	112.110
04/02/2020	102,5900	101,8000	102,0100	102,4000	120.000	123.366
03/02/2020	102,5000	102,1000	102,5000	102,3090	189.000	194.810
31/01/2020	102,6000	102,1300	102,2000	102,5000	323.000	333.020
30/01/2020	102,5000	102,0500	102,0500	102,3104	1.376.000	1.416.608
29/01/2020	102,5000	102,1000	102,1000	102,2646	1.264.000	1.300.798
28/01/2020	102,5500	102,1500	102,2700	102,5409	825.000	849.713
27/01/2020	102,5200	101,9500	101,9500	102,2100	246.000	253.585
24/01/2020	102,4800	102,0000	102,4800	102,2692	422.000	434.554
23/01/2020	102,5000	101,9900	102,0000	102,0510	50.000	51.375
22/01/2020	102,4000	101,8000	101,8000	102,0150	96.000	98.776
21/01/2020	102,3000	102,0000	102,1200	102,1137	194.000	199.403
20/01/2020	102,4000	102,0000	102,0000	102,4000	113.000	116.100
17/01/2020	102,8000	101,6100	101,8000	102,1677	306.000	314.644
16/01/2020	101,8000	100,8000	100,8000	101,8000	271.000	276.762
15/01/2020	101,7000	101,5900	101,5900	101,6103	151.000	154.380
14/01/2020	101,6900	100,6110	100,6110	101,4073	97.000	98.967
13/01/2020	100,8000	100,8000	100,8000	100,8000	24.000	24.339
10/01/2020	101,6000	100,8500	100,8500	100,8700	84.000	85.344
09/01/2020	101,7500	100,7600	101,5000	100,7600	17.000	17.278
08/01/2020	102,0000	101,0100	101,4000	101,8700	540.000	551.268
07/01/2020	101,0100	100,8000	100,8000	101,0000	118.000	119.835
03/01/2020	101,4500	101,0000	101,0000	101,3724	136.000	138.584
02/01/2020	101,4000	101,4000	101,4000	101,4000	3.000	3.058
31/12/2019	101,5000	100,8000	100,8100	101,4995	60.000	61.146
30/12/2019	101,2500	100,5000	101,2500	100,5815	84.000	85.046
27/12/2019	101,0000	100,0200	100,8800	100,1403	219.000	221.772
23/12/2019	100,8800	100,8600	100,8800	100,8657	53.000	53.722
20/12/2019	101,0000	100,5000	100,5000	100,8600	30.000	30.401
19/12/2019	101,1500	100,5100	100,5100	100,5200	66.000	66.856
18/12/2019	101,1500	100,1001	101,1300	101,1039	187.000	189.828
17/12/2019	101,0000	100,7520	100,7520	101,0000	8.000	8.104
16/12/2019	101,2000	101,0000	101,1950	101,1835	89.000	90.419
13/12/2019	101,0200	100,9000	101,0200	100,9000	207.000	209.943
12/12/2019	101,1490	100,8000	100,8000	100,8907	43.000	43.553
11/12/2019	101,3000	101,3000	101,3000	101,3000	40.000	40.670
10/12/2019	101,2000	100,8900	101,1000	100,8971	199.000	201.977
09/12/2019	101,5700	100,9200	101,0000	101,2000	76.000	77.172
06/12/2019	101,6000	101,0000	101,0600	101,1207	285.000	289.202
05/12/2019	101,8000	101,0200	101,7500	101,6748	118.000	120.233
04/12/2019	101,8800	101,0100	101,8800	101,6000	331.000	336.738
03/12/2019	101,8500	101,5200	101,5200	101,7000	115.000	117.317
02/12/2019	101,5500	101,5000	101,5000	101,5500	107.000	108.959
29/11/2019	102,0800	101,5000	102,0800	101,5203	71.000	72.294
28/11/2019	102,4500	101,5000	102,4500	102,0781	58.000	59.377
27/11/2019	102,2900	101,9000	101,9000	102,0897	72.000	73.702
26/11/2019	101,9800	101,7500	101,9000	101,7500	89.000	90.867
25/11/2019	102,0000	101,5000	101,8000	101,6802	101.000	102.959
22/11/2019	102,0000	101,8200	101,8200	101,8200	50.000	51.090
21/11/2019	102,4690	101,9500	102,4690	102,0000	75.000	76.729
20/11/2019	102,4400	101,8100	101,8100	102,3805	204.000	208.968
19/11/2019	102,4900	101,7800	102,0000	102,1364	190.000	194.121
18/11/2019	102,4800	102,0900	102,0900	102,1454	237.000	242.891
15/11/2019	102,5000	102,3110	102,5000	102,5000	135.000	138.628
14/11/2019	102,5900	102,2500	102,5500	102,5022	213.000	218.745
13/11/2019	102,7000	102,5000	102,5000	102,6317	82.000	84.300
12/11/2019	102,5000	102,1500	102,1500	102,4908	253.000	259.470
11/11/2019	102,5000	102,2000	102,4000	102,3456	226.000	231.660
08/11/2019	102,5000	102,4000	102,5000	102,4000	25.000	25.638
07/11/2019	102,6700	102,3300	102,3300	102,4320	62.000	63.635
06/11/2019	102,5500	102,1500	102,1500	102,5000	173.000	177.538
05/11/2019	102,6900	102,6300	102,6900	102,6800	183.000	188.099
04/11/2019	102,6800	102,4000	102,6700	102,5000	215.000	220.899
01/11/2019	102,6800	102,2000	102,6800	102,6328	303.000	311.283
31/10/2019	102,6900	102,4500	102,5000	102,6836	720.000	738.961
30/10/2019	102,5000	102,2000	102,4680	102,5000	255.000	261.465
29/10/2019	102,6800	102,1500	102,5000	102,4683	301.000	308.851
25/10/2019	102,4500	102,3500	102,3500	102,4500	126.000	129.118
24/10/2019	102,4500	102,0000	102,3000	102,4000	933.000	955.021
23/10/2019	102,4000	101,0000	101,5100	102,2847	4.199.000	4.283.066