Ομόλογα

ΑΡΑΙΓΟ-120319-7Χ-1.000,00

ΑΡΑΙΓΟ1

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

100,28

Τελ. Ενημ.:

17:25

-0,01 0,00%

Συν.Όγκος 3000
Όγκος πακέτων 0
Όγκος τελ.πράξης 3000
Τζίρος 3030
Πράξεις 1

Πώληση

1 Εντολές 1000 x 100,280

Saleside S
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

100,28 100,28

Άνοιγμα 100,28

Χαμ. 52 εβδ. Υψ. 52 εβδ.

96,50 100,70

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

Προηγ. Κλείσιμο

100.2912 0.3754 0.3757 %

Open Interest 0

Μέσος σταθμικό 100.2800
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 199933250 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

0,75%

1 μηνός

0,69%

3 μηνών

0,80%

6 μηνών

2,63%

1 έτους

3,95%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	100,2800	100,2800	100,2800	100,2800	3.000	3.030
20/11/2024	100,3000	99,3100	99,3100	100,2912	74.000	74.513
19/11/2024	100,0000	99,6000	99,9999	99,9158	19.000	19.117
18/11/2024	99,7000	99,3100	99,3100	99,4000	167.000	167.446
15/11/2024	99,8000	99,4000	99,4000	99,6000	4.000	4.011
14/11/2024	99,5000	99,3200	99,5000	99,4357	70.000	70.074
13/11/2024	99,7000	99,5000	99,5000	99,5459	85.000	85.158
12/11/2024	99,7000	99,7000	99,7000	99,7000	8.000	8.026
11/11/2024	100,4000	99,7000	100,4000	100,2444	9.000	9.077
08/11/2024	0,0000	0,0000	0,0000	99,7000	0	0
07/11/2024	99,7000	99,7000	99,7000	99,7000	300.000	300.900
06/11/2024	0,0000	0,0000	0,0000	100,7000	0	0
05/11/2024	100,7500	100,6499	100,6499	100,7000	10.000	10.126
04/11/2024	101,0000	99,2500	101,0000	99,2590	48.000	48.509
01/11/2024	100,2000	99,8000	99,8000	100,2000	45.000	45.269
31/10/2024	100,0000	99,9000	99,9000	99,9000	32.000	32.139
30/10/2024	99,8000	99,7000	99,7000	99,8000	3.000	3.008
29/10/2024	100,0000	99,2000	100,0000	99,9700	55.000	55.142
25/10/2024	100,0000	99,2000	99,2000	99,7094	63.000	63.119
24/10/2024	99,6000	99,1000	99,3500	99,2000	200.000	199.608
23/10/2024	99,3210	99,3210	99,3210	99,3210	2.000	1.995
22/10/2024	100,0000	99,1000	100,0000	99,5000	266.000	265.763
21/10/2024	0,0000	0,0000	0,0000	99,6000	0	0
18/10/2024	99,6000	99,6000	99,6000	99,6000	1.000	1.000
17/10/2024	99,9999	99,0000	99,1001	99,9999	12.000	11.952
16/10/2024	99,2000	99,1000	99,1000	99,1175	57.000	56.702
15/10/2024	100,0000	99,5700	99,6000	99,9333	253.000	253.089
14/10/2024	99,8300	99,8300	99,8300	99,8300	3.000	3.005
11/10/2024	0,0000	0,0000	0,0000	99,1087	0	0
10/10/2024	99,1200	99,0100	99,0100	99,1087	51.000	50.708
09/10/2024	100,2000	99,1100	99,9000	99,8244	25.000	25.028
08/10/2024	99,8100	99,7000	99,7000	99,7745	22.000	22.012
07/10/2024	99,9000	99,8000	99,8000	99,8833	120.000	120.184
04/10/2024	99,7990	99,7699	99,7699	99,7814	108.000	108.044
03/10/2024	99,6700	99,4000	99,6700	99,5966	206.000	205.684
02/10/2024	99,7989	99,1501	99,6500	99,4083	97.000	96.639
01/10/2024	99,6900	99,5000	99,6900	99,6303	74.000	73.881
30/09/2024	99,7000	99,5000	99,7000	99,6000	111.000	110.831
27/09/2024	99,7000	99,4000	99,7000	99,6000	45.000	44.897
26/09/2024	99,7190	99,7000	99,7000	99,7076	10.000	9.988
25/09/2024	99,7000	99,4000	99,4000	99,5702	42.000	41.882
24/09/2024	99,1000	99,1000	99,1000	99,1000	2.000	1.984
23/09/2024	99,5000	98,5220	99,1000	99,0323	187.000	185.433
20/09/2024	99,4910	99,4800	99,4800	99,4888	24.000	23.906
19/09/2024	99,4799	99,4799	99,4799	99,4799	25.000	24.897
18/09/2024	99,4000	98,8500	98,8500	99,3821	80.000	79.489
17/09/2024	98,7000	98,5001	98,5001	98,6277	195.000	192.460
16/09/2024	99,7000	99,7000	99,7000	99,7000	8.000	7.980
13/09/2024	99,6000	98,7500	99,4000	98,7700	85.000	84.332
12/09/2024	99,5000	99,4000	99,4000	99,5000	60.000	59.714
11/09/2024	99,6500	99,0110	99,5000	99,5736	37.000	36.845
10/09/2024	99,5000	99,1000	99,5000	99,2000	23.000	22.834
09/09/2024	99,5000	99,5000	99,5000	99,5000	27.000	27.359
06/09/2024	99,5400	99,5000	99,5000	99,5255	11.000	11.148
05/09/2024	99,5000	99,0000	99,0000	99,4494	246.000	248.539
04/09/2024	99,4000	99,4000	99,4000	99,4000	110.000	111.298
03/09/2024	99,4500	98,9000	99,4500	99,4462	110.000	111.231
02/09/2024	0,0000	0,0000	0,0000	99,4500	0	0
30/08/2024	99,4500	99,2000	99,2000	99,4500	29.000	29.332
29/08/2024	99,4433	99,4400	99,4433	99,4400	11.000	11.129
28/08/2024	99,4500	99,4000	99,4000	99,4433	75.000	75.865
27/08/2024	99,4900	99,4900	99,4900	99,4900	10.000	10.119
26/08/2024	99,4000	99,1500	99,1500	99,4000	107.000	108.148
23/08/2024	99,4000	97,5234	98,8000	99,3133	98.000	98.826
22/08/2024	99,5000	98,8000	99,5000	99,4000	149.000	150.310
21/08/2024	0,0000	0,0000	0,0000	99,5000	0	0
20/08/2024	99,5000	99,5000	99,5000	99,5000	7.000	6.965
19/08/2024	98,7500	98,7000	98,7500	98,7038	39.000	39.126
16/08/2024	98,7500	98,7500	98,7500	98,7500	5.000	5.018
14/08/2024	99,4000	98,7000	98,7000	98,9000	28.000	28.140
13/08/2024	98,7000	98,6000	98,7000	98,6095	33.000	32.541
12/08/2024	99,1000	98,7000	98,7000	99,1000	20.000	20.066
09/08/2024	98,6000	98,6000	98,6000	98,6000	8.000	8.011
08/08/2024	99,3999	98,6030	98,6030	98,8509	46.000	46.175
07/08/2024	0,0000	0,0000	0,0000	98,6030	0	0
06/08/2024	99,5000	98,6012	99,0000	98,6030	38.000	37.634
05/08/2024	99,4500	98,8000	99,4500	98,8000	8.000	8.053
02/08/2024	99,5000	98,6000	98,7120	99,0777	32.000	32.175
01/08/2024	98,8000	98,7100	98,7100	98,7591	55.000	55.120
31/07/2024	99,6000	98,5100	99,2100	99,1605	84.000	84.640
30/07/2024	99,6000	99,3700	99,5000	99,4088	193.000	194.708
29/07/2024	99,5000	99,1000	99,4000	99,3312	186.000	187.378
26/07/2024	99,3000	98,7000	99,2700	99,2315	117.000	117.738
25/07/2024	99,0000	99,0000	99,0000	99,0000	15.000	15.058
24/07/2024	99,2000	98,4000	98,5500	98,6396	120.000	119.999
23/07/2024	99,2800	98,6000	99,2000	98,6000	352.000	352.367
22/07/2024	99,1000	98,0000	98,0400	99,1000	414.000	414.271
19/07/2024	98,9675	98,0000	98,2800	98,9675	57.000	56.732
18/07/2024	0,0000	0,0000	0,0000	99,0000	0	0
17/07/2024	99,0000	98,9990	98,9990	99,0000	240.000	240.695
16/07/2024	99,0000	98,2600	99,0000	98,6679	24.000	23.987
15/07/2024	99,0000	98,9999	98,9999	99,0000	10.000	10.027
12/07/2024	98,9900	98,0561	98,9900	98,1008	11.000	10.936
11/07/2024	99,0000	98,7500	98,7500	98,9722	9.000	9.020
10/07/2024	98,9500	98,0600	98,0600	98,7500	124.000	123.962
09/07/2024	0,0000	0,0000	0,0000	98,3994	0	0
08/07/2024	98,5000	98,3500	98,3500	98,3994	170.000	169.319
05/07/2024	99,1000	98,0600	98,9000	99,1000	249.000	249.330
04/07/2024	98,9500	98,1500	98,9500	98,8637	117.000	117.051
03/07/2024	98,0500	98,0500	98,0500	98,0500	8.000	7.936
02/07/2024	0,0000	0,0000	0,0000	98,0000	0	0
01/07/2024	98,0000	98,0000	98,0000	98,0000	19.000	18.834
28/06/2024	98,9800	98,7500	98,7500	98,9200	30.000	29.983
27/06/2024	98,9300	98,0000	98,0000	98,3073	15.000	14.912
26/06/2024	98,9200	97,7500	97,7501	98,3911	9.000	8.952
25/06/2024	98,9200	98,0500	98,9200	98,0501	20.000	19.850
21/06/2024	98,9199	98,9199	98,9199	98,9199	3.000	2.999
20/06/2024	0,0000	0,0000	0,0000	98,9800	0	0
19/06/2024	98,9800	98,9800	98,9800	98,9800	2.000	1.999
18/06/2024	98,5000	98,2000	98,5000	98,3000	29.000	28.797
17/06/2024	98,9800	97,5100	98,0000	98,7000	149.000	147.718
14/06/2024	99,2500	98,0000	98,9790	98,9297	45.000	44.959
13/06/2024	98,1000	98,1000	98,1000	98,1000	43.000	42.600
12/06/2024	98,1000	97,8000	97,8100	97,8368	47.000	46.425
11/06/2024	99,2500	97,7001	98,2000	99,0000	125.000	124.542
10/06/2024	98,5001	98,0000	98,5001	98,2298	37.000	36.685
07/06/2024	98,8000	98,0000	98,0001	98,7950	140.000	138.792
06/06/2024	98,8999	98,5000	98,5000	98,8999	15.000	14.965
05/06/2024	98,8000	98,0001	98,8000	98,4093	57.000	56.597
04/06/2024	98,8000	98,5800	98,6000	98,7293	197.000	196.190
03/06/2024	98,7500	98,5000	98,5010	98,5874	23.000	22.870
31/05/2024	98,7500	98,1000	98,1000	98,5000	86.000	85.338
30/05/2024	98,7500	97,8505	97,8505	98,1413	133.000	131.631
29/05/2024	98,7800	98,6500	98,6500	98,6902	55.000	54.719
28/05/2024	98,2500	97,8501	98,0000	98,2500	57.000	56.420
27/05/2024	98,7998	97,8502	98,7998	98,2063	11.000	10.888
24/05/2024	97,8101	97,7705	97,8101	97,7821	23.000	22.666
23/05/2024	98,8000	98,0000	98,0000	98,2286	140.000	138.584
22/05/2024	98,8500	97,7611	98,2000	98,8040	72.000	71.503
21/05/2024	98,0000	98,0000	98,0000	98,0000	1.000	987
20/05/2024	98,2790	97,1510	97,1510	97,7206	170.000	167.332
17/05/2024	98,5000	98,5000	98,5000	98,5000	50.000	49.600
16/05/2024	98,8500	98,3500	98,7500	98,7981	52.000	51.733
15/05/2024	98,9498	97,5551	98,5500	98,5193	105.000	104.138
14/05/2024	98,5000	98,0045	98,0045	98,2448	51.000	50.436
13/05/2024	98,9500	97,5000	98,9500	98,0045	44.000	43.403
09/05/2024	98,8000	97,5602	98,7500	98,2805	134.000	132.526
08/05/2024	98,0000	98,0000	98,0000	98,0000	14.000	13.802
02/05/2024	0,0000	0,0000	0,0000	98,4232	0	0
30/04/2024	98,4999	98,4000	98,4390	98,4232	29.000	28.708
29/04/2024	98,3000	98,2500	98,2500	98,2741	27.000	26.671
26/04/2024	98,5800	97,5101	98,5790	97,9204	96.000	94.474
25/04/2024	98,3000	97,5107	97,6000	97,6825	47.000	46.136
24/04/2024	98,4200	98,3000	98,4200	98,3223	27.000	26.668
23/04/2024	98,7000	97,5300	97,5500	97,9719	128.000	125.967
22/04/2024	97,5510	97,5301	97,5302	97,5329	83.000	81.309
19/04/2024	97,9000	97,7000	97,7000	97,8033	199.000	195.322
18/04/2024	98,0000	97,9000	98,0000	97,9000	21.000	20.656
17/04/2024	98,3000	98,1999	98,1999	98,2400	30.000	29.586
16/04/2024	98,2800	97,5300	98,0000	97,7210	61.000	59.835
15/04/2024	98,0500	98,0001	98,0001	98,0320	51.000	50.179
12/04/2024	98,0500	98,0500	98,0500	98,0500	10.000	9.840
11/04/2024	98,1010	98,1000	98,1010	98,1004	8.000	7.875
10/04/2024	98,3000	98,0100	98,1500	98,0100	52.000	51.187
09/04/2024	98,3800	98,0100	98,2000	98,1500	85.000	83.721
08/04/2024	98,4000	98,2500	98,2500	98,3556	27.000	26.634
05/04/2024	98,4900	98,4900	98,4900	98,4900	22.000	21.729
04/04/2024	98,7900	98,5000	98,5000	98,6813	48.000	47.496
03/04/2024	98,7900	98,5000	98,5000	98,7616	102.000	100.981
02/04/2024	98,5000	98,2000	98,2000	98,4357	14.000	13.813
28/03/2024	98,9500	98,5000	98,5000	98,8959	63.000	62.443
27/03/2024	98,5000	98,5000	98,5000	98,5000	15.000	14.806
26/03/2024	98,3500	98,3000	98,3000	98,3214	7.000	6.893
22/03/2024	98,3000	98,3000	98,3000	98,3000	10.000	9.845
21/03/2024	98,4000	98,0000	98,3000	98,3522	23.000	22.653
20/03/2024	98,3000	97,8000	98,0000	98,0338	29.000	28.458
19/03/2024	98,0000	98,0000	98,0000	98,0000	5.000	4.904
15/03/2024	98,0000	97,7000	98,0000	97,7892	74.000	72.423
14/03/2024	98,4000	98,1000	98,1000	98,4000	51.000	50.119
13/03/2024	98,4000	97,6100	97,6100	98,3346	85.000	83.487
12/03/2024	98,2000	97,9000	97,9000	98,2000	13.000	12.738
11/03/2024	97,5511	97,5500	97,5500	97,5505	18.000	17.560
08/03/2024	97,9000	97,9000	97,9000	97,9000	17.000	16.643
06/03/2024	98,7000	97,3900	97,3900	98,3330	65.000	65.073
05/03/2024	97,5000	97,3600	97,5000	97,4044	16.000	15.867
04/03/2024	97,2603	97,2500	97,2603	97,2584	23.000	22.774
01/03/2024	98,5000	98,0000	98,1000	98,0500	45.000	44.932
29/02/2024	98,3500	98,0000	98,0000	98,0778	18.000	17.967
28/02/2024	98,7699	98,0000	98,7699	98,0000	34.000	33.916
27/02/2024	98,7699	98,2500	98,2500	98,7699	41.000	41.048
26/02/2024	98,8000	98,2500	98,5000	98,7000	100.000	100.337
23/02/2024	98,4500	97,5100	97,5110	97,5566	61.000	60.534
22/02/2024	98,0000	97,6580	97,6580	98,0000	36.000	35.853
21/02/2024	98,5000	97,2800	98,0000	97,6580	174.000	172.778
20/02/2024	97,5000	97,3000	97,3000	97,4599	65.000	64.408
19/02/2024	97,8990	97,5001	97,8900	97,5350	137.000	135.842
16/02/2024	98,1000	97,8000	98,1000	97,8990	101.000	100.504
14/02/2024	98,9000	98,5000	98,5000	98,8500	101.000	101.331
13/02/2024	98,5000	97,5500	98,5000	97,5500	168.000	167.882
12/02/2024	98,5100	98,5000	98,5000	98,5005	105.000	105.053
09/02/2024	98,5000	98,5000	98,5000	98,5000	27.000	27.010
07/02/2024	98,7500	98,5000	98,6000	98,7500	250.000	250.545
06/02/2024	99,0000	98,3500	99,0000	98,5996	114.000	114.102
05/02/2024	99,0000	98,6500	98,6500	99,0000	59.000	59.269
02/02/2024	98,6500	97,7000	98,0000	97,9937	87.000	86.533
01/02/2024	98,2000	98,2000	98,2000	98,2000	5.000	4.983
31/01/2024	98,8000	98,6500	98,8000	98,7667	9.000	9.017
30/01/2024	98,8000	97,7504	98,2000	98,8000	99.000	98.291
29/01/2024	98,2000	97,8010	98,2000	98,0904	69.000	67.682
26/01/2024	98,6500	98,2500	98,6500	98,6499	45.000	44.974
25/01/2024	98,7300	98,1500	98,1500	98,6500	130.000	129.953
24/01/2024	98,7500	98,6000	98,6000	98,7500	7.078.000	7.071.779
23/01/2024	98,8000	98,3000	98,8000	98,3000	13.000	13.014
22/01/2024	98,4000	98,4000	98,4000	98,4000	2.000	1.994
19/01/2024	98,6000	98,3000	98,5000	98,5652	607.000	606.364
18/01/2024	98,2637	98,2000	98,2637	98,2218	35.000	34.839
16/01/2024	98,6000	98,0000	98,0000	98,3402	184.000	183.301
15/01/2024	98,0000	97,5000	97,5000	98,0000	77.000	76.227
12/01/2024	98,9500	98,5000	98,5000	98,5000	125.000	125.142
11/01/2024	98,8500	97,5103	98,5000	98,5000	78.000	77.872
10/01/2024	98,5001	98,5000	98,5000	98,5000	65.000	64.818
09/01/2024	99,0000	98,0000	98,6000	98,6388	49.000	48.925
08/01/2024	99,3000	98,6000	98,7899	98,9949	112.000	112.218
05/01/2024	98,6899	98,1000	98,1000	98,6800	179.000	178.274
04/01/2024	98,0000	97,2002	98,0000	97,9500	32.000	31.721
03/01/2024	97,5000	97,0000	97,0001	97,1458	72.000	70.773
02/01/2024	98,7000	96,7110	96,8123	97,4944	107.000	105.538
29/12/2023	97,6000	97,1000	97,1000	97,4333	150.000	147.845
27/12/2023	99,0000	97,1501	98,0000	97,5486	144.000	142.861
22/12/2023	98,0000	97,9400	97,9400	98,0000	15.000	14.859
21/12/2023	98,7000	98,1000	98,1000	98,4940	50.000	49.776
20/12/2023	97,0000	97,0000	97,0000	97,0000	33.000	32.343
19/12/2023	97,5000	97,0000	97,5000	97,0500	37.000	36.400
18/12/2023	97,5000	97,0000	97,0000	97,3919	37.000	36.401
15/12/2023	97,4500	97,4500	97,4500	97,4500	32.000	31.497
14/12/2023	97,6000	97,3500	97,6000	97,4500	5.000	4.921
13/12/2023	97,7999	97,0000	97,7999	97,0574	223.000	218.534
12/12/2023	97,6000	97,4000	97,4000	97,6000	27.000	26.593
11/12/2023	97,4500	97,4000	97,4500	97,4200	10.000	9.834
08/12/2023	97,7000	96,6510	97,7000	97,1000	198.000	194.405
07/12/2023	97,8000	97,6000	97,6000	97,6206	126.000	124.136
06/12/2023	98,0000	97,4000	97,5500	97,7263	112.000	110.427
05/12/2023	97,4999	97,1500	97,1500	97,4074	69.000	67.804
04/12/2023	97,4600	97,0000	97,0000	97,1593	108.000	105.850
01/12/2023	97,4000	96,5000	97,4000	96,7467	159.000	155.162
30/11/2023	0,0000	0,0000	1,0000	97,4323	0	0
29/11/2023	97,9000	97,4000	97,4000	97,4323	31.000	30.452
28/11/2023	97,4166	97,4000	97,4166	97,4053	41.000	40.260
27/11/2023	97,5000	97,0000	97,4999	97,4166	12.000	11.783
24/11/2023	97,9700	96,7500	96,7500	97,3600	10.000	9.813
23/11/2023	98,0000	96,5500	96,7000	97,4904	457.000	446.228
22/11/2023	96,7000	96,2800	96,2800	96,7000	41.000	39.942
21/11/2023	96,5000	96,4997	96,4997	96,5000	120.000	116.663
20/11/2023	96,4756	95,5101	95,5101	96,4756	46.000	44.325
17/11/2023	96,5000	96,5000	96,5000	96,5000	14.000	13.608
16/11/2023	96,5000	95,5000	95,5100	96,5000	203.000	195.928
15/11/2023	96,6800	96,6799	96,6799	96,6799	10.000	9.733
14/11/2023	96,1500	96,1500	96,1500	96,1500	5.000	4.840
13/11/2023	96,0050	95,1000	96,0050	95,5135	46.000	44.230
10/11/2023	96,5000	96,5000	96,5000	96,5000	51.000	49.536
09/11/2023	96,5000	96,5000	96,5000	96,5000	60.000	58.272
08/11/2023	96,5000	95,7100	96,5000	96,0000	154.000	149.205
07/11/2023	97,0000	97,0000	97,0000	97,0000	10.000	9.758
06/11/2023	96,4000	96,0000	96,0000	96,2000	22.000	21.253
03/11/2023	96,2900	96,0000	96,2896	96,2441	1.076.000	1.042.171
02/11/2023	95,4000	95,0000	95,4000	95,1109	23.000	22.002
01/11/2023	95,4000	95,4000	95,4000	95,4000	4.000	3.836
31/10/2023	96,3000	95,0000	95,0400	96,3000	63.000	60.662
30/10/2023	96,6298	95,0201	95,7000	96,3000	56.000	53.912
27/10/2023	0,0000	0,0000	1,0000	96,5736	0	0
26/10/2023	96,6500	95,6000	96,6500	96,5736	55.000	53.379
25/10/2023	96,7000	95,8000	95,8000	96,7000	16.000	15.490
24/10/2023	98,7900	96,0000	98,7899	98,1461	13.000	12.816
23/10/2023	96,5000	96,0000	96,0000	96,5000	40.000	38.762
20/10/2023	96,4989	96,4989	96,4989	96,4989	10.000	9.691
19/10/2023	98,3689	96,1700	96,1700	96,1941	97.000	93.705
18/10/2023	96,2400	96,2000	96,2000	96,2173	88.000	85.005
17/10/2023	96,3680	96,0000	96,0000	96,2753	6.000	5.798
16/10/2023	96,3780	96,3669	96,3780	96,3677	58.000	56.102
13/10/2023	96,3800	96,2500	96,2999	96,3229	31.000	29.968
12/10/2023	96,3900	95,0000	96,3900	95,9097	88.000	84.699
11/10/2023	96,4000	96,0000	96,0500	96,4000	29.000	28.030
10/10/2023	96,4800	96,0000	96,0000	96,0170	141.000	135.807
09/10/2023	96,5200	95,6901	96,5200	96,0000	19.000	18.312
05/10/2023	96,7000	96,2000	96,4000	96,6200	105.000	101.745
04/10/2023	96,4000	96,4000	96,4000	96,4000	14.000	13.529
03/10/2023	96,8998	96,1000	96,8998	96,4273	110.000	106.322
02/10/2023	96,8998	96,8997	96,8997	96,8998	15.000	14.567
29/09/2023	97,9488	96,2500	97,0100	97,1483	147.000	142.821
28/09/2023	97,9600	97,9000	97,9000	97,9500	6.000	5.889
27/09/2023	98,0000	96,0000	98,0000	97,1855	307.000	298.881
21/09/2023	97,1000	97,1000	97,1000	97,1000	10.000	9.723
20/09/2023	97,1900	97,0000	97,1898	97,0000	25.000	24.312
19/09/2023	97,0000	96,4000	97,0000	96,9635	115.000	111.611
18/09/2023	97,2490	97,0000	97,2490	97,1836	123.000	119.630
14/09/2023	97,0000	96,4000	96,4003	96,4613	49.000	47.295
13/09/2023	97,5000	96,4001	96,4003	97,2462	39.000	37.937
12/09/2023	97,0000	96,3000	97,0000	96,3936	132.000	127.265
11/09/2023	97,7000	97,0000	97,7000	97,5353	51.000	49.748
08/09/2023	97,7000	97,7000	97,7000	97,7000	22.000	21.494
07/09/2023	97,0301	96,8111	97,0301	96,9590	15.000	14.816
06/09/2023	97,8000	97,0301	97,3100	97,6615	56.000	55.692
05/09/2023	98,2500	97,6000	98,0000	97,8003	342.000	340.564
04/09/2023	97,2100	97,2100	97,2100	97,2100	6.000	5.938
31/08/2023	98,7977	98,7976	98,7976	98,7976	33.000	33.180
30/08/2023	98,1500	97,1030	98,1500	97,8010	15.000	14.928
29/08/2023	98,4000	98,2000	98,2000	98,2636	22.000	21.994
28/08/2023	98,4783	97,8000	98,4782	98,3997	20.000	19.997
25/08/2023	97,0101	96,9010	96,9012	96,9551	20.000	19.729
24/08/2023	98,1000	96,8000	96,8000	98,1000	31.000	30.647
22/08/2023	98,4000	98,0000	98,1100	98,3828	74.000	74.016
21/08/2023	98,8000	98,8000	98,8000	98,8000	3.000	3.012
18/08/2023	98,1100	98,1100	98,1100	98,1100	2.000	1.994
17/08/2023	98,8000	98,1100	98,8000	98,1100	21.000	21.046
16/08/2023	98,7000	98,5000	98,7000	98,5000	20.000	20.028
14/08/2023	0,0000	0,0000	1,0000	98,8000	0	0
11/08/2023	0,0000	0,0000	1,0000	98,8000	0	0
10/08/2023	98,8000	98,8000	98,8000	98,8000	15.000	15.051
09/08/2023	0,0000	0,0000	1,0000	98,7647	0	0
07/08/2023	98,8000	97,7500	97,8002	98,4331	74.000	73.943
04/08/2023	98,5000	98,5000	98,5000	98,5000	20.000	19.996
03/08/2023	98,5000	98,0202	98,5000	98,1515	42.000	41.841
02/08/2023	98,8000	98,0500	98,6700	98,6865	34.000	34.043
01/08/2023	98,7000	98,3500	98,3500	98,6708	12.000	12.012
28/07/2023	98,7999	98,1150	98,7999	98,1546	26.000	25.610
27/07/2023	98,2000	98,0111	98,1000	98,1146	60.000	59.708
26/07/2023	98,1001	98,1001	98,1001	98,1001	11.000	10.941
25/07/2023	98,7999	98,5000	98,5000	98,6009	22.000	21.991
24/07/2023	98,0100	98,0100	98,0100	98,0100	20.000	19.872
20/07/2023	98,3000	98,3000	98,3000	98,3000	13.000	12.951
19/07/2023	98,5800	98,3000	98,5800	98,3000	131.000	130.478
18/07/2023	98,5700	97,9000	97,9000	98,4000	163.000	162.464
17/07/2023	98,4999	97,3000	97,3100	98,4907	101.000	100.171
14/07/2023	97,9999	97,9999	97,9999	97,9999	3.000	2.978
13/07/2023	97,8500	97,3100	97,8500	97,3100	2.000	1.976
12/07/2023	97,5000	97,5000	97,5000	97,5000	5.000	4.936
11/07/2023	97,5000	97,0000	97,0000	97,5000	61.000	60.179
10/07/2023	97,5000	96,8550	97,5000	97,0301	68.000	66.878
06/07/2023	97,6100	97,6100	97,6100	97,6100	39.000	38.532
05/07/2023	97,7000	97,5100	97,6000	97,6591	65.000	64.232
04/07/2023	98,0000	97,3600	97,3600	97,4700	29.000	28.599
03/07/2023	98,5500	97,2000	98,5500	97,5714	87.000	85.878
29/06/2023	98,5900	98,1000	98,1000	98,1350	42.000	41.687
28/06/2023	0,0000	0,0000	1,0000	98,1000	0	0
27/06/2023	0,0000	0,0000	1,0000	98,1000	0	0
22/06/2023	98,0000	97,3200	98,0000	97,5001	112.000	110.758
21/06/2023	98,3200	98,0000	98,3200	98,2000	60.000	59.504
20/06/2023	98,1000	97,5208	97,5209	98,1000	50.000	49.390
19/06/2023	98,8000	97,3000	98,5798	98,3512	378.000	375.547
16/06/2023	98,3399	97,5000	97,6021	98,3399	30.000	29.576
14/06/2023	98,0900	97,5002	97,8129	98,0900	16.000	15.764
12/06/2023	98,3000	98,3000	98,3000	98,3000	5.000	4.961
09/06/2023	98,7361	98,7354	98,7354	98,7358	35.000	34.879
08/06/2023	98,7400	97,3140	98,7400	97,7374	35.000	34.526
31/05/2023	98,7500	98,1700	98,6699	98,4470	104.000	103.227
26/05/2023	98,0000	97,3002	97,9500	97,3003	59.000	58.197
24/05/2023	98,0000	98,0000	98,0000	98,0000	5.000	4.937
22/05/2023	98,7500	98,0000	98,4998	98,4920	110.000	109.127
17/05/2023	97,7100	97,5101	97,7100	97,5118	32.000	31.445
16/05/2023	98,9000	97,5000	97,8000	98,5000	63.000	62.381
15/05/2023	98,3500	98,0000	98,0000	98,2814	58.000	57.380
12/05/2023	98,4993	98,4993	98,4993	98,4993	10.000	9.913
10/05/2023	98,0000	96,8120	98,0000	97,2872	21.000	20.634
08/05/2023	98,1000	97,8000	97,8000	97,8500	17.000	16.734
02/05/2023	0,0000	0,0000	1,0000	97,8095	0	0
28/04/2023	98,3000	96,5500	97,7796	97,8095	82.000	80.622
26/04/2023	97,0000	95,1110	96,5612	97,0000	83.000	80.337
25/04/2023	97,9699	96,5300	97,5000	97,9699	51.000	49.634
24/04/2023	98,3000	97,7000	98,3000	97,9778	27.000	26.572
21/04/2023	98,2500	98,1000	98,2000	98,1606	90.000	88.731
19/04/2023	98,2200	97,5000	97,5000	98,1215	264.000	260.070
18/04/2023	98,0000	96,6412	96,6413	97,7650	68.000	66.648
13/04/2023	97,5999	97,5999	97,5999	97,5999	1.000	979
12/04/2023	96,6311	96,6311	96,6311	96,6311	3.000	2.909
04/04/2023	97,9875	97,0000	97,0004	97,9875	51.000	49.602
03/04/2023	97,9000	97,8000	97,8000	97,9000	40.000	39.242
31/03/2023	98,0000	97,9999	97,9999	97,9999	34.000	33.394
30/03/2023	98,0000	96,6601	97,5000	97,7999	117.000	113.878
29/03/2023	97,5999	97,0000	97,5999	97,1200	5.000	4.865
28/03/2023	0,0000	0,0000	1,0000	97,5063	0	0
27/03/2023	98,4900	96,6100	97,2000	97,5063	54.000	52.739
24/03/2023	98,4900	98,0000	98,0000	98,2769	23.000	22.638
23/03/2023	98,3000	97,5000	98,2999	98,3000	48.000	47.090
22/03/2023	97,7499	96,5211	97,1001	97,7499	27.000	26.244
21/03/2023	97,9999	97,1000	97,1000	97,7538	39.000	38.162
20/03/2023	97,6000	97,6000	97,6000	97,6000	13.000	12.699
17/03/2023	97,8999	97,5000	97,5000	97,8999	5.000	4.883
16/03/2023	97,6000	96,9500	96,9501	97,6000	7.000	6.797
15/03/2023	97,0001	97,0000	97,0001	97,0001	4.000	3.881
14/03/2023	98,2000	97,0000	97,1004	97,1350	114.000	111.376
13/03/2023	0,0000	0,0000	1,0000	97,9999	0	0
10/03/2023	97,9999	97,0000	97,0000	97,9999	41.000	39.784
09/03/2023	97,9995	96,7001	96,7001	97,7900	34.000	33.300
08/03/2023	97,4000	96,7000	97,1000	97,2000	88.000	87.189
07/03/2023	97,4000	96,5300	96,5310	97,4000	5.000	4.941
06/03/2023	97,5000	97,5000	97,5000	97,5000	3.000	2.978
03/03/2023	97,8000	97,0000	97,1000	97,5000	85.000	84.185
02/03/2023	97,5000	97,1000	97,5000	97,5000	34.000	33.693
01/03/2023	98,0000	97,6000	97,6000	97,9160	43.000	42.816
28/02/2023	97,8000	97,0001	97,0001	97,8000	13.000	12.844
24/02/2023	98,0000	97,2000	97,5000	97,2067	27.000	26.728
23/02/2023	98,3000	97,2005	98,2999	97,5730	30.000	29.778
22/02/2023	98,0000	97,1000	97,6000	98,0000	16.000	15.842
21/02/2023	98,6000	97,1001	97,1001	98,3538	71.000	70.995
20/02/2023	98,4000	98,2800	98,2800	98,2914	35.000	34.972
17/02/2023	98,4000	97,0201	97,0201	98,0533	30.000	29.901
16/02/2023	97,5000	97,5000	97,5000	97,5000	33.000	32.706
15/02/2023	98,5000	97,3500	98,0000	97,8436	86.000	85.504
14/02/2023	98,1899	97,3500	97,9900	97,3500	8.000	7.936
13/02/2023	97,9999	96,5000	96,5100	97,9999	206.000	203.031
10/02/2023	97,3900	96,1200	97,0100	96,7554	24.000	23.593
09/02/2023	98,0000	97,5000	97,5000	97,5054	92.000	91.121
08/02/2023	98,0000	98,0000	98,0000	98,0000	33.000	32.838
07/02/2023	98,0000	97,9000	97,9000	97,9833	24.000	23.876
06/02/2023	97,8000	97,3000	97,3000	97,7000	20.000	19.823
03/02/2023	97,2000	97,0100	97,2000	97,1822	41.000	40.451
02/02/2023	97,7000	97,0000	97,0000	97,3020	50.000	49.385
01/02/2023	97,0000	97,0000	97,0000	97,0000	12.000	11.812
31/01/2023	97,2500	96,0000	97,2500	96,5000	114.000	111.628
30/01/2023	97,6000	97,2500	97,3000	97,2500	40.000	39.511
27/01/2023	97,3500	97,0000	97,0081	97,3000	22.000	21.706
26/01/2023	97,2500	97,0000	97,0000	97,0081	31.000	30.506
25/01/2023	97,4500	96,5000	96,5000	96,9778	95.000	93.430
24/01/2023	96,5000	95,9000	95,9000	96,4000	41.000	39.899
23/01/2023	96,5000	95,6300	96,5000	95,6301	69.000	67.209
20/01/2023	96,5000	96,1000	96,5000	96,5000	38.000	37.143
19/01/2023	97,0000	96,1000	96,7000	96,4700	83.000	81.271
18/01/2023	96,7499	95,9000	95,9000	96,7499	66.000	64.460
17/01/2023	96,0000	95,6500	95,6501	95,8500	96.000	93.185
16/01/2023	96,5000	95,6000	96,5000	95,9800	54.000	52.520
13/01/2023	96,7000	96,4000	96,4000	96,6000	25.000	24.467
12/01/2023	96,4000	95,8000	96,0000	96,4000	57.000	55.448
11/01/2023	96,5000	96,5000	96,5000	96,5000	10.000	9.773
10/01/2023	96,9999	96,9999	96,9999	96,9999	10.000	9.821
09/01/2023	96,5800	96,0000	96,1000	96,1500	25.000	24.366
05/01/2023	96,7000	95,8000	96,7000	95,8889	31.000	30.136
04/01/2023	96,8000	95,7001	95,7001	96,0000	10.000	9.724
03/01/2023	97,0000	97,0000	97,0000	97,0000	8.000	7.852
02/01/2023	0,0000	0,0000	1,0000	96,6399	0	0
30/12/2022	96,7000	96,1000	96,6000	96,6399	47.000	45.798
29/12/2022	96,2000	96,0500	96,2000	96,0757	70.000	68.037
28/12/2022	96,0000	96,0000	96,0000	96,0000	10.000	9.709
27/12/2022	97,0000	97,0000	97,0000	97,0000	45.000	44.136
23/12/2022	96,9600	96,0200	96,5000	96,0607	120.000	117.171
22/12/2022	96,5000	96,5000	96,5000	96,5000	15.000	14.634
21/12/2022	96,5000	95,0000	96,5000	96,0000	163.000	157.264
20/12/2022	97,5000	96,5000	97,5000	96,5000	25.000	24.442
19/12/2022	98,3000	98,3000	98,3000	98,3000	10.000	9.930
16/12/2022	98,9460	97,0000	97,0000	98,3700	58.000	57.628
15/12/2022	97,0000	96,9999	96,9999	96,9999	12.000	11.757
14/12/2022	96,9999	96,4500	96,9999	96,4660	103.000	100.338
13/12/2022	96,9800	96,0000	96,3000	96,2181	32.000	31.090
12/12/2022	97,0000	96,0000	97,0000	96,9996	56.000	54.460
09/12/2022	0,0000	0,0000	1,0000	96,8091	0	0
08/12/2022	97,0000	95,8200	95,8201	96,8091	99.000	96.741
07/12/2022	97,0000	97,0000	97,0000	97,0000	32.000	31.321
06/12/2022	97,0000	95,8000	95,8000	96,1529	34.000	32.987
05/12/2022	95,7500	95,6000	95,6000	95,6965	17.000	16.414
02/12/2022	97,0000	95,6001	97,0000	95,8306	108.000	104.415
01/12/2022	97,0000	96,5100	97,0000	96,8492	13.000	12.699
30/11/2022	96,5000	96,0000	96,2000	96,5000	25.000	24.252
29/11/2022	96,5000	95,6000	95,6500	96,5000	7.000	6.767
28/11/2022	95,6500	95,6500	95,6500	95,6500	5.000	4.822
25/11/2022	96,2000	95,6000	96,2000	95,8125	15.000	14.516
24/11/2022	97,0000	97,0000	97,0000	97,0000	22.000	21.509
23/11/2022	97,0000	97,0000	97,0000	97,0000	131.000	128.039
22/11/2022	97,9000	97,1300	97,1300	97,1308	61.000	60.049
21/11/2022	0,0000	0,0000	1,0000	97,1308	0	0
18/11/2022	0,0000	0,0000	1,0000	97,1308	0	0
17/11/2022	97,2000	96,3000	97,2000	97,1308	39.000	38.154
16/11/2022	97,2500	97,0000	97,1500	97,0000	44.000	43.042
15/11/2022	97,2500	96,3000	97,2400	97,1467	39.000	38.144
14/11/2022	97,2500	96,7499	96,7499	97,2500	273.000	266.429
11/11/2022	0,0000	0,0000	1,0000	96,7500	0	0
10/11/2022	96,7500	96,7500	96,7500	96,7500	20.000	19.476
09/11/2022	0,0000	0,0000	1,0000	95,6370	0	0
08/11/2022	96,2000	95,5000	96,2000	95,6370	60.000	57.736
07/11/2022	96,0000	96,0000	96,0000	96,0000	24.000	23.179
04/11/2022	96,8000	95,0300	95,0300	95,9186	14.000	13.508
03/11/2022	96,7900	96,7900	96,7900	96,7900	4.000	3.894
02/11/2022	97,0000	97,0000	97,0000	97,0000	30.000	29.259
01/11/2022	98,0000	97,5000	97,9900	97,9396	45.000	44.306
31/10/2022	98,9400	96,0000	96,0000	97,9600	9.000	8.862
27/10/2022	0,0000	0,0000	1,0000	94,9000	0	0
26/10/2022	94,9000	94,9000	94,9000	94,9000	10.000	9.539
25/10/2022	0,0000	0,0000	1,0000	95,6000	0	0
24/10/2022	95,6000	93,6000	93,7001	95,6000	51.000	48.776
21/10/2022	95,5000	93,5400	94,2001	94,0100	48.000	45.369
20/10/2022	95,0100	95,0000	95,0100	95,0080	10.000	9.542
19/10/2022	95,6000	95,5000	95,6000	95,5000	54.000	51.804
18/10/2022	95,6000	95,6000	95,6000	95,6000	16.000	15.356
17/10/2022	95,5000	94,3600	94,3600	95,5000	15.000	14.369
14/10/2022	0,0000	0,0000	1,0000	94,5320	0	0
13/10/2022	95,0000	94,5000	95,0000	94,5320	100.000	94.882
12/10/2022	95,9999	93,6106	94,1001	94,9283	50.000	47.624
11/10/2022	95,9999	93,3001	95,4900	95,4271	24.000	22.976
10/10/2022	95,0200	94,0000	95,0000	94,5268	41.000	38.883
07/10/2022	95,0000	94,9999	94,9999	95,0000	26.000	24.775
06/10/2022	96,9000	95,6500	96,9000	95,7833	120.000	115.276
05/10/2022	97,0000	96,9000	96,9990	96,9928	30.000	29.172
04/10/2022	97,0000	94,8000	94,8000	96,7755	49.000	47.537
03/10/2022	96,0000	93,3470	95,9900	95,9993	61.000	58.594
30/09/2022	95,9801	93,3100	93,3101	95,0000	58.000	55.239
29/09/2022	95,1700	95,1700	95,1700	95,1700	15.000	14.307
28/09/2022	95,3489	94,5000	94,5000	95,0783	9.000	8.573
27/09/2022	95,4900	93,7100	93,7100	94,7633	66.000	62.525
26/09/2022	95,1419	93,3000	93,4001	94,4200	38.000	35.709
23/09/2022	95,0000	93,5000	94,2501	95,0000	63.000	59.092
22/09/2022	95,5900	94,3000	95,4975	95,5900	15.000	14.226
21/09/2022	96,0000	94,3000	94,7000	95,5995	252.000	239.466
20/09/2022	96,2499	95,0000	95,5000	95,0000	20.000	19.151
19/09/2022	95,5000	94,5000	94,6003	95,5000	146.000	138.253
16/09/2022	96,4000	96,3900	96,3999	96,3996	45.000	43.415
15/09/2022	95,5501	95,0000	95,5501	95,0860	100.000	95.156
14/09/2022	96,9600	94,5511	96,9600	96,7500	85.000	82.254
13/09/2022	95,0000	94,5131	95,0000	94,9771	63.000	59.854
12/09/2022	95,0000	95,0000	95,0000	95,0000	37.000	35.157
09/09/2022	95,8000	95,0000	95,8000	95,0000	82.000	78.304
08/09/2022	95,5001	95,0000	95,5001	95,0754	40.000	38.102
07/09/2022	96,4999	95,4000	96,4999	95,5000	71.000	69.263
06/09/2022	96,5998	95,3500	96,0000	95,4726	111.000	107.950
05/09/2022	97,5499	95,3100	96,3600	96,5000	59.000	57.517
02/09/2022	97,7199	95,2310	95,5001	97,7199	51.000	49.531
01/09/2022	97,0000	97,0000	97,0000	97,0000	1.757.000	1.732.412
31/08/2022	98,0000	98,0000	98,0000	98,0000	4.000	3.988
30/08/2022	98,0000	98,0000	98,0000	98,0000	15.000	14.956
29/08/2022	0,0000	0,0000	1,0000	98,7400	0	0
26/08/2022	98,8000	98,5000	98,5000	98,7400	10.000	10.043
25/08/2022	98,9000	98,0000	98,8500	98,7292	12.000	12.049
24/08/2022	98,0000	97,5000	97,5000	97,6515	33.000	32.769
23/08/2022	97,5000	97,0000	97,5000	97,1440	92.000	90.881
22/08/2022	99,3500	97,0001	97,9499	97,0001	145.000	145.062
19/08/2022	97,9790	96,2500	96,4001	97,9790	23.000	22.544
18/08/2022	98,0000	96,5700	97,2000	96,5758	72.000	71.041
17/08/2022	98,9469	97,7000	97,7000	98,0895	20.000	19.931
16/08/2022	96,0441	96,0000	96,0441	96,0297	45.000	43.919
12/08/2022	98,0000	98,0000	98,0000	98,0000	10.000	9.956
11/08/2022	98,0000	98,0000	98,0000	98,0000	5.000	4.977
10/08/2022	98,7900	96,9999	96,9999	98,7810	38.000	37.763
09/08/2022	96,6500	95,5000	95,5105	96,6500	27.000	26.237
08/08/2022	97,8000	95,5000	97,8000	95,5001	100.000	99.043
05/08/2022	98,0000	97,5967	97,5967	97,8845	42.000	41.733
04/08/2022	97,5789	94,5201	97,0000	97,5765	106.000	102.983
03/08/2022	97,5900	96,5000	96,5000	97,0000	7.000	6.876
02/08/2022	96,8000	96,5000	96,8000	96,5000	5.000	4.905
01/08/2022	96,5000	96,5000	96,5000	96,5000	5.000	4.896
29/07/2022	97,9990	97,9989	97,9989	97,9989	3.000	2.982
28/07/2022	97,4600	95,5000	97,4600	96,8447	53.000	52.069
27/07/2022	97,5000	97,4567	97,4567	97,5000	32.000	31.637
26/07/2022	97,4000	97,3499	97,3499	97,3917	18.000	17.775
25/07/2022	0,0000	0,0000	1,0000	95,9581	0	0
22/07/2022	96,5000	94,5000	94,5000	95,9581	12.000	11.675
21/07/2022	0,0000	0,0000	1,0000	95,0000	0	0
20/07/2022	95,9900	94,6000	95,9900	95,0000	108.000	103.671
19/07/2022	95,4000	94,7500	95,4000	94,7500	37.000	35.650
18/07/2022	96,9000	95,0000	95,0000	95,0990	83.000	80.548
15/07/2022	96,7000	95,0000	95,0000	96,4361	36.000	35.174
14/07/2022	96,0000	94,1003	96,0000	95,4500	43.000	41.539
13/07/2022	96,5000	94,5000	95,0000	94,6453	87.000	83.873
12/07/2022	93,9000	93,7600	93,9000	93,8900	44.000	41.839
11/07/2022	94,0300	93,8000	94,0300	93,8900	84.000	79.884
08/07/2022	95,0000	94,5101	94,5101	94,7506	26.000	24.947
07/07/2022	98,0000	96,9999	96,9999	97,2500	20.000	19.688
06/07/2022	96,0500	95,9999	96,0500	96,0000	45.000	43.734
05/07/2022	97,5000	95,0000	97,5000	97,0000	36.000	35.090
04/07/2022	97,5000	96,0000	97,5000	96,7750	20.000	19.583
01/07/2022	97,5000	97,5000	97,5000	97,5000	3.000	2.958
30/06/2022	97,2600	96,5000	97,2600	97,1609	23.000	22.604
29/06/2022	97,9800	95,7000	96,7989	97,2600	146.000	142.217
28/06/2022	96,9990	95,2500	96,0000	95,5000	30.000	29.115
27/06/2022	97,5000	95,0001	97,5000	97,2733	90.000	88.509
24/06/2022	97,4000	97,4000	97,4000	97,4000	7.000	6.892
23/06/2022	97,4000	97,0000	97,0000	97,3467	15.000	14.759
22/06/2022	97,0000	95,5001	96,9999	96,7111	18.000	17.591
21/06/2022	97,0000	97,0000	97,0000	97,0000	1.000	980
20/06/2022	97,4500	95,2011	97,4000	96,1006	46.000	45.136
17/06/2022	97,3999	93,2601	95,5000	97,3999	52.000	50.014
16/06/2022	97,8000	95,0000	97,8000	95,0250	84.000	81.584
15/06/2022	97,8000	97,8000	97,8000	97,8000	5.000	4.937
14/06/2022	98,0000	96,1500	98,0000	96,6833	36.000	35.309
10/06/2022	98,9990	97,5000	97,5000	98,0050	57.000	56.315
09/06/2022	98,0000	97,5000	97,5000	97,5686	51.000	50.229
08/06/2022	98,0000	97,1000	97,1000	97,9437	32.000	31.623
07/06/2022	98,0000	96,8301	98,0000	97,3639	13.000	12.770
06/06/2022	98,0000	97,1000	98,0000	97,6000	110.000	107.842
03/06/2022	98,0000	98,0000	98,0000	98,0000	24.000	23.724
02/06/2022	99,0000	97,0100	98,9900	98,0000	49.000	48.771
01/06/2022	99,2900	97,0000	97,9000	98,4379	51.000	50.616
31/05/2022	97,9000	96,8513	97,5000	97,4404	65.000	63.856
30/05/2022	97,5000	96,8500	96,9015	97,5000	18.000	17.603
27/05/2022	98,8000	97,9989	97,9989	98,5466	30.000	29.797
26/05/2022	98,0000	97,0500	97,9999	97,9269	13.000	12.830
25/05/2022	98,5000	96,7700	98,4999	97,5000	129.000	126.274
24/05/2022	98,5000	97,1200	97,1200	98,5000	14.000	13.769
23/05/2022	98,0000	97,1300	97,1300	98,0000	3.000	2.944
20/05/2022	98,8884	97,0010	98,8884	97,0753	24.000	23.668
19/05/2022	0,0000	0,0000	0,0000	98,8884	0	0
18/05/2022	99,5000	96,8000	99,2400	98,8884	60.000	59.735
17/05/2022	99,5000	96,6105	96,6105	99,2610	71.000	70.943
16/05/2022	98,0000	96,6100	98,0000	97,6158	135.000	132.658
13/05/2022	97,4900	97,0000	97,4899	97,0791	111.000	108.468
12/05/2022	97,0100	97,0000	97,0100	97,0084	67.000	65.418
11/05/2022	98,0000	97,0000	97,5000	97,0667	141.000	138.016
10/05/2022	97,5000	97,0000	97,5000	97,5000	42.000	41.112
09/05/2022	97,5000	97,0000	97,5000	97,5000	69.000	67.357
06/05/2022	98,0000	97,0103	98,0000	98,0000	121.000	118.761
05/05/2022	0,0000	0,0000	0,0000	98,0000	0	0
04/05/2022	99,6500	97,0100	99,4999	98,0000	87.000	85.563
03/05/2022	100,0000	97,7000	98,0000	98,2146	90.000	88.861
29/04/2022	98,9999	98,0000	98,5000	98,4583	12.000	11.876
28/04/2022	98,3997	98,3500	98,3997	98,3666	3.000	2.966
27/04/2022	98,4000	98,3899	98,3899	98,3930	10.000	9.885
26/04/2022	0,0000	0,0000	0,0000	97,9991	0	0
21/04/2022	98,0000	96,7000	98,0000	97,9991	46.000	44.828
20/04/2022	99,1000	97,5000	98,5000	97,5825	50.000	49.475
19/04/2022	99,5000	98,2500	98,2500	99,5000	68.000	67.670
14/04/2022	98,5000	98,0000	98,5000	98,1569	51.000	50.248
13/04/2022	98,5000	98,0000	98,5000	98,2000	41.000	40.462
12/04/2022	98,5000	98,5000	98,5000	98,5000	8.000	7.904
11/04/2022	98,9500	98,6000	98,6000	98,8000	7.000	6.937
08/04/2022	98,9500	98,9000	98,9000	98,9500	44.000	43.662
07/04/2022	98,7000	98,7000	98,7000	98,7000	10.000	9.898
06/04/2022	98,0000	98,0000	98,0000	98,0000	2.000	1.965
05/04/2022	98,7500	98,7500	98,7500	98,7500	20.000	19.798
04/04/2022	98,7500	97,8000	97,8000	98,7000	17.000	16.732
01/04/2022	98,5000	97,2200	97,2200	98,0000	8.000	7.859
31/03/2022	98,9000	97,1100	97,1701	97,4836	73.000	71.316
30/03/2022	0,0000	0,0000	0,0000	97,1113	0	0
29/03/2022	97,2500	97,1000	97,2500	97,1113	53.000	51.559
28/03/2022	98,0000	97,0000	98,0000	97,2500	88.000	85.720
24/03/2022	98,0000	97,5000	97,5000	97,8125	8.000	7.837
23/03/2022	98,2500	98,2500	98,2500	98,2500	20.000	19.678
22/03/2022	98,5000	98,5000	98,5000	98,5000	69.000	68.034
21/03/2022	98,5000	98,0000	98,0000	98,4863	73.000	71.960
18/03/2022	98,4999	97,5000	98,4999	97,9333	15.000	14.702
17/03/2022	98,5000	95,3001	95,3002	98,5000	20.000	19.106
16/03/2022	98,5000	97,5000	97,5000	98,0833	12.000	11.774
15/03/2022	98,2500	97,5000	97,5000	98,2500	7.000	6.834
14/03/2022	98,0000	97,5000	97,5000	97,5600	25.000	24.395
11/03/2022	98,0000	94,5200	96,3000	98,0000	82.000	78.385
10/03/2022	97,0000	96,3000	96,9000	97,0000	35.000	33.933
09/03/2022	96,9990	95,0000	96,0000	95,8165	199.000	194.237
08/03/2022	98,0000	95,0057	97,0000	96,0005	42.000	41.489
04/03/2022	98,0000	96,2000	96,2501	98,0000	120.000	118.076
03/03/2022	98,5000	96,1000	98,5000	98,4999	73.000	72.720
02/03/2022	97,2000	96,1000	96,1000	96,5280	33.000	32.492
01/03/2022	98,5000	95,5100	98,0000	98,5000	121.000	120.339
28/02/2022	99,0000	97,0000	99,0000	98,0000	53.000	52.810
25/02/2022	99,0000	99,0000	99,0000	99,0000	2.000	2.013
24/02/2022	98,6500	97,1000	98,6000	98,4009	151.000	151.122
23/02/2022	99,3500	98,6000	98,6001	99,2024	280.000	282.386
22/02/2022	99,1000	98,5000	98,6000	99,0010	37.000	37.094
21/02/2022	98,6100	98,6000	98,6100	98,6010	20.000	20.046
18/02/2022	100,0000	99,7400	99,7400	99,8628	100.000	101.482
17/02/2022	99,7500	98,6000	99,2000	99,7400	71.000	71.676
16/02/2022	99,7500	99,4999	99,5000	99,5857	70.000	70.816
15/02/2022	99,0000	98,7500	98,9000	98,9427	48.000	48.246
14/02/2022	99,0000	99,0000	99,0000	99,0000	4.000	4.022
11/02/2022	99,0000	98,5000	99,0000	99,0000	32.000	32.151
10/02/2022	99,9000	99,0000	99,0000	99,4472	53.000	53.523
09/02/2022	99,0000	98,0000	99,0000	99,0000	157.000	156.806
08/02/2022	99,2000	97,8982	97,9000	98,3333	28.000	27.953
07/02/2022	99,8000	95,2000	99,8000	97,8982	170.000	168.960
04/02/2022	100,1000	99,8000	99,8000	100,0000	101.000	102.492
03/02/2022	100,0100	100,0100	100,0100	100,0100	12.000	12.177
02/02/2022	0,0000	0,0000	0,0000	99,8000	0	0
01/02/2022	99,8000	99,8000	99,8000	99,8000	2.000	2.024
31/01/2022	100,2000	99,9000	100,2000	100,0237	135.000	136.948
28/01/2022	100,0000	99,8700	99,9800	100,0000	83.000	84.154
27/01/2022	100,0000	99,8200	100,0000	99,9815	39.000	39.538
26/01/2022	100,0000	100,0000	100,0000	100,0000	20.000	20.274
25/01/2022	101,3000	100,0100	101,3000	100,0585	146.000	148.071
24/01/2022	100,0200	100,0000	100,0000	100,0140	231.000	234.150
21/01/2022	100,3102	100,0100	100,0100	100,2759	323.000	328.219
20/01/2022	100,0000	99,7200	99,7200	99,7964	11.000	11.123
19/01/2022	100,5000	99,8100	100,5000	100,1567	52.000	52.757
18/01/2022	100,0000	99,8800	99,8800	100,0000	9.000	9.111
17/01/2022	0,0000	0,0000	0,0000	99,7100	0	0
14/01/2022	99,7100	99,7100	99,7100	99,7100	10.000	10.098
13/01/2022	100,9990	99,8500	99,8500	100,6543	10.000	10.191
12/01/2022	99,9000	99,7000	99,7000	99,8000	191.000	192.872
11/01/2022	99,7000	99,2400	99,6999	99,7000	27.000	27.161
10/01/2022	99,2410	99,2400	99,2410	99,2404	8.000	8.036
07/01/2022	0,0000	0,0000	0,0000	99,0667	0	0
05/01/2022	99,2000	99,0001	99,0001	99,0667	9.000	9.023
04/01/2022	99,9000	99,9000	99,9000	99,9000	15.000	15.159
03/01/2022	99,9000	99,8500	99,8500	99,9000	23.000	23.230
31/12/2021	100,0000	99,0000	99,0000	100,0000	3.000	3.013
30/12/2021	98,8600	98,8500	98,8600	98,8526	4.000	3.998
29/12/2021	0,0000	0,0000	0,0000	99,1175	0	0
28/12/2021	100,0000	98,4300	100,0000	99,1175	71.000	71.140
27/12/2021	100,4000	100,0400	100,3999	100,2500	60.000	60.791
23/12/2021	100,1000	98,9000	98,9500	99,2450	30.000	30.058
22/12/2021	99,9000	98,1500	99,9000	99,4000	101.000	100.910
21/12/2021	0,0000	0,0000	0,0000	99,8336	0	0
20/12/2021	99,8500	99,7000	99,7000	99,8336	116.000	116.967
17/12/2021	99,8000	99,6000	99,8000	99,6000	6.000	6.037
16/12/2021	99,5900	99,4000	99,5900	99,4950	12.000	12.057
15/12/2021	100,0000	99,5900	99,9000	99,5900	87.000	87.764
14/12/2021	99,9000	99,5000	99,5000	99,6439	66.000	66.385
13/12/2021	99,9500	99,2000	99,6000	99,4287	68.000	68.243
10/12/2021	0,0000	0,0000	0,0000	99,9861	0	0
09/12/2021	100,5000	99,0000	99,8000	99,9861	72.000	72.645
08/12/2021	99,8000	99,8000	99,8000	99,8000	10.000	10.068
07/12/2021	100,5550	99,0000	99,5000	99,6619	94.000	94.499
06/12/2021	100,0000	99,5000	99,5000	99,5000	24.000	24.111
03/12/2021	100,0000	99,0000	99,0000	99,3125	32.000	32.052
02/12/2021	98,9999	98,0001	98,0001	98,9999	4.000	3.963
01/12/2021	99,0000	98,9999	98,9999	99,0000	30.000	29.943
30/11/2021	98,9600	97,6500	97,6500	98,9600	28.000	27.845
29/11/2021	98,9999	97,0701	98,9999	98,9989	25.000	24.660
26/11/2021	99,3000	97,1200	99,3000	97,6337	65.000	64.224
25/11/2021	100,3953	99,1000	100,3952	99,1000	20.000	20.168
24/11/2021	100,3887	98,9010	99,0000	100,3887	44.000	43.946
23/11/2021	99,5010	99,0000	99,0001	99,0239	42.000	41.896
22/11/2021	100,5000	99,8000	99,8000	100,4042	106.000	107.191
19/11/2021	100,4440	98,1110	100,3000	99,1192	191.000	190.621
18/11/2021	100,0000	100,0000	100,0000	100,0000	32.000	32.224
17/11/2021	100,4000	100,0000	100,4000	100,2910	67.000	67.643
16/11/2021	100,0000	100,0000	100,0000	100,0000	35.000	35.231
15/11/2021	100,5000	99,8000	99,8000	100,0000	81.000	81.620
12/11/2021	100,4300	99,9000	100,0000	100,1154	71.000	71.536
11/11/2021	100,4290	99,8000	99,8000	99,9080	74.000	74.398
10/11/2021	100,0000	98,1110	99,0000	99,9050	447.000	449.257
09/11/2021	99,8000	97,5678	99,0000	99,2000	78.000	77.655
08/11/2021	99,8000	99,1000	99,1000	99,8000	36.000	36.110
05/11/2021	99,8000	99,0000	99,2000	99,2696	56.000	55.910
04/11/2021	99,7000	99,5000	99,5000	99,6968	63.000	63.161
03/11/2021	100,0000	99,7000	100,0000	99,9308	13.000	13.059
02/11/2021	99,9000	99,8800	99,8800	99,8963	27.000	27.112
01/11/2021	99,8500	99,6500	99,6500	99,7164	76.000	76.172
29/10/2021	99,2300	99,2300	99,2300	99,2300	3.000	2.991
27/10/2021	100,0000	99,6000	100,0000	99,9998	95.000	95.433
26/10/2021	100,4900	98,8100	100,0900	99,6763	89.000	89.121
25/10/2021	100,1000	100,0800	100,0800	100,0976	50.000	50.268
22/10/2021	99,9000	99,5000	99,9000	99,5000	80.000	80.105
21/10/2021	99,5000	99,5000	99,5000	99,5000	2.000	1.998
20/10/2021	102,0000	99,1000	100,5000	100,2891	157.000	158.066
19/10/2021	100,2700	99,5500	100,0000	99,8245	121.000	121.247
18/10/2021	100,2000	99,8300	100,1700	99,8300	17.000	17.069
15/10/2021	100,2000	99,0000	99,2000	99,3545	53.000	52.848
14/10/2021	99,9000	99,0350	99,1000	99,9000	28.000	28.036
13/10/2021	99,1200	99,0000	99,0011	99,0350	18.000	17.883
12/10/2021	100,0000	99,0000	100,0000	99,0083	121.000	120.727
11/10/2021	100,2000	99,0500	99,9999	99,9593	81.000	81.210
08/10/2021	100,0000	99,0000	99,2000	100,0000	41.000	41.031
07/10/2021	100,4400	98,6010	98,6010	99,1895	25.000	24.867
06/10/2021	100,0000	99,8990	99,8990	99,9178	100.000	100.167
05/10/2021	99,9000	99,9000	99,9000	99,9000	92.000	92.128
04/10/2021	99,0000	98,5000	99,0000	98,5567	42.000	41.592
01/10/2021	100,4400	100,0000	100,4400	100,0629	35.000	35.099
30/09/2021	99,0010	99,0000	99,0000	99,0010	26.000	25.794
29/09/2021	100,0000	99,0000	99,0000	99,2258	31.000	30.815
28/09/2021	99,2000	98,2500	98,2500	99,0643	14.000	13.892
27/09/2021	99,5000	99,5000	99,5000	99,5000	31.000	30.894
24/09/2021	100,0000	99,4000	100,0000	99,4000	63.000	62.746
23/09/2021	100,3000	99,0000	99,9899	99,9900	97.000	96.747
22/09/2021	99,0010	98,3400	99,0010	98,7522	61.000	60.305
21/09/2021	99,8600	99,8579	99,8579	99,8600	77.000	76.968
20/09/2021	100,4440	99,0000	100,3878	99,8591	161.000	160.918
17/09/2021	100,3989	98,1404	99,4989	99,5361	86.000	85.669
16/09/2021	99,0000	98,2600	99,0000	98,9600	37.000	36.641
15/09/2021	99,5000	98,2500	99,4799	98,8724	24.000	23.738
14/09/2021	99,0000	98,0000	99,0000	98,8961	108.000	106.840
13/09/2021	100,0000	97,0000	100,0000	98,4638	185.000	182.491
10/09/2021	99,5000	99,4999	99,5000	99,4999	7.000	6.965
09/09/2021	99,4997	99,4997	99,4997	99,4997	2.000	1.989
08/09/2021	99,4999	99,0000	99,0000	99,3411	92.000	93.068
07/09/2021	99,5000	99,1000	99,5000	99,1308	26.000	26.244
06/09/2021	99,6500	99,1000	99,6500	99,4000	12.000	12.149
03/09/2021	99,3000	99,0000	99,0000	99,2100	50.000	50.526
02/09/2021	99,6800	98,7000	99,5000	98,7000	87.000	87.523
01/09/2021	0,0000	0,0000	0,0000	99,5000	0	0
31/08/2021	99,5000	99,1000	99,1001	99,5000	18.000	18.163
30/08/2021	99,1030	99,1030	99,1030	99,1030	5.000	5.041
27/08/2021	0,0000	0,0000	0,0000	99,0230	0	0
26/08/2021	0,0000	0,0000	0,0000	99,0230	0	0
25/08/2021	99,8000	98,7000	99,8000	99,0230	45.000	45.316
24/08/2021	99,0010	98,1100	98,8000	98,8547	94.000	94.300
23/08/2021	100,1499	99,0000	100,1389	99,9933	80.000	81.124
20/08/2021	99,5000	98,8000	99,5000	99,1451	29.000	29.230
19/08/2021	0,0000	0,0000	0,0000	100,1343	0	0
18/08/2021	100,1490	100,1000	100,1000	100,1343	10.000	10.174
17/08/2021	0,0000	0,0000	0,0000	98,9705	0	0
16/08/2021	0,0000	0,0000	0,0000	98,9705	0	0
13/08/2021	99,9500	98,8000	99,9500	98,9705	30.000	30.194
12/08/2021	99,6000	99,2900	99,2900	99,6000	34.000	34.391
11/08/2021	99,7000	99,0000	99,2200	99,7000	22.000	22.159
10/08/2021	0,0000	0,0000	0,0000	99,9000	0	0
09/08/2021	0,0000	0,0000	0,0000	99,9000	0	0
06/08/2021	100,2000	99,0000	99,0000	99,9000	18.000	18.253
05/08/2021	99,9900	99,0000	99,9900	99,4950	10.000	10.099
04/08/2021	99,0000	98,8000	99,0000	98,8980	51.000	51.187
03/08/2021	100,0000	99,3000	99,3000	100,0000	22.000	22.265
02/08/2021	100,0000	99,1000	100,0000	99,4000	3.000	3.025
30/07/2021	99,0000	98,1310	98,1310	98,6840	11.000	11.013
29/07/2021	100,0000	98,8200	98,8200	99,3986	58.000	58.480
28/07/2021	99,0010	98,6000	98,6250	98,8195	117.000	117.256
27/07/2021	100,6390	99,9000	100,4000	100,3838	76.000	77.348
26/07/2021	100,4400	100,4379	100,4379	100,4386	3.000	3.054
23/07/2021	100,4000	99,0000	99,0000	99,8807	28.000	28.350
22/07/2021	100,0000	98,0000	98,2200	99,2404	308.000	309.849
21/07/2021	99,9930	99,0000	99,0000	99,3818	13.000	13.092
20/07/2021	99,9999	96,0000	97,5000	97,4442	185.000	182.713
19/07/2021	97,5000	97,0115	97,0118	97,2127	30.000	29.545
16/07/2021	99,4000	97,1001	99,4000	98,2261	133.000	132.369
15/07/2021	0,0000	0,0000	0,0000	99,7623	0	0
14/07/2021	99,9990	99,3000	99,9000	99,7623	24.000	24.245
13/07/2021	99,5227	99,0000	99,0000	99,3484	15.000	15.089
12/07/2021	100,5000	98,1200	98,5700	99,5227	73.000	73.857
09/07/2021	99,9900	99,5000	99,9900	99,6963	32.000	32.296
08/07/2021	100,4000	99,0110	100,4000	100,1431	153.000	155.085
07/07/2021	100,4000	99,5000	100,2200	99,9500	163.000	165.167
06/07/2021	100,7800	99,0100	100,4999	100,2138	201.000	203.713
05/07/2021	100,7990	98,5701	98,5702	100,0297	24.000	24.287
02/07/2021	100,5000	99,5000	99,5000	100,1810	29.000	29.388
01/07/2021	100,0000	98,3100	98,3100	99,5092	13.000	13.085
30/06/2021	99,0000	98,1242	98,1242	99,0000	10.000	9.994
29/06/2021	99,7000	98,5000	99,7000	99,3049	128.000	128.531
28/06/2021	100,5000	99,0300	100,5000	99,5887	103.000	103.709
25/06/2021	100,2000	100,0000	100,1000	100,0700	55.000	55.632
24/06/2021	100,2000	100,0000	100,0000	100,2000	25.000	25.300
23/06/2021	100,3000	100,0000	100,2600	100,1349	67.000	67.793
22/06/2021	100,2400	99,2300	99,5500	100,2400	65.000	65.464
18/06/2021	100,0000	99,6800	99,9930	99,9764	52.000	52.523
17/06/2021	0,0000	0,0000	0,0000	99,9333	0	0
16/06/2021	100,0000	99,5000	99,5000	99,9333	7.000	7.059
15/06/2021	99,2000	99,0000	99,0000	99,0889	18.000	18.010
14/06/2021	100,6800	99,1401	100,5000	99,1572	75.000	75.752
11/06/2021	100,7500	100,7000	100,7000	100,7100	10.000	10.166
10/06/2021	99,9545	99,9500	99,9545	99,9508	22.000	22.195
09/06/2021	100,0000	99,5000	100,0000	99,9545	11.000	11.095
08/06/2021	100,0000	100,0000	100,0000	100,0000	35.000	35.315
07/06/2021	100,0000	100,0000	100,0000	100,0000	6.000	6.053
04/06/2021	99,0000	99,0000	99,0000	99,0000	11.000	10.986
03/06/2021	99,5000	98,8100	99,5000	99,0000	178.000	178.229
02/06/2021	100,0000	99,0000	100,0000	99,0000	29.000	29.103
01/06/2021	100,3000	99,0000	99,9990	99,9937	48.000	48.395
31/05/2021	100,0299	99,9800	100,0000	99,9853	14.000	14.114
28/05/2021	100,2500	98,6222	100,2000	99,1035	70.000	69.939
27/05/2021	100,3000	98,6010	100,3000	100,1666	55.000	55.125
26/05/2021	100,3000	99,5000	99,9980	100,0664	228.000	229.906
25/05/2021	99,0000	98,5012	98,5012	98,8896	47.000	46.835
24/05/2021	100,0500	99,4981	99,9990	100,0209	67.000	67.362
21/05/2021	99,5000	99,4950	99,4950	99,4981	13.000	13.030
20/05/2021	100,0000	99,9000	99,9000	99,9714	42.000	42.294
19/05/2021	99,9000	99,9000	99,9000	99,9000	154.000	154.924
18/05/2021	98,5700	98,5700	98,5700	98,5700	7.000	6.948
17/05/2021	100,0000	99,5000	99,5000	100,0000	14.000	14.075
14/05/2021	100,4900	100,4890	100,4899	100,4897	21.000	21.243
13/05/2021	100,0000	100,0000	100,0000	100,0000	32.000	32.211
12/05/2021	100,0000	98,6211	100,0000	99,4090	7.000	7.002
11/05/2021	102,0000	99,0000	99,0000	100,9300	179.000	181.422
10/05/2021	100,8000	100,0000	100,0000	100,4205	39.000	39.401
07/05/2021	100,0000	97,9913	97,9913	98,9985	23.000	22.907
06/05/2021	100,3000	99,5000	100,2000	99,7500	86.000	86.463
05/05/2021	100,0000	99,0000	100,0000	99,5685	102.000	102.131
29/04/2021	0,0000	0,0000	0,0000	99,5000	0	0
28/04/2021	100,0000	98,5000	98,5000	99,5000	55.000	54.879
27/04/2021	99,5000	99,3000	99,3000	99,4667	30.000	29.984
26/04/2021	99,4000	96,4110	97,0002	99,4000	33.000	32.463
23/04/2021	99,0000	97,7000	97,7000	98,3893	56.000	55.355
22/04/2021	98,5000	97,8000	97,8000	98,4417	36.000	35.601
21/04/2021	99,0000	97,9000	99,0000	98,2180	102.000	100.610
20/04/2021	99,0000	97,8000	97,8001	98,7000	72.000	71.385
19/04/2021	98,0000	97,8000	98,0000	97,8045	91.000	89.366
16/04/2021	98,4000	98,4000	98,4000	98,4000	1.000	987
15/04/2021	99,0000	98,1500	98,2000	98,9667	47.000	46.412
14/04/2021	98,9000	98,5010	98,9000	98,6150	7.000	6.927
13/04/2021	99,0000	98,7000	98,7000	98,9000	39.000	38.692
12/04/2021	98,7000	97,8002	98,7000	97,8236	154.000	151.156
09/04/2021	99,6000	98,0000	99,6000	98,3226	58.000	57.212
08/04/2021	98,6000	98,0000	98,6000	98,5011	90.000	88.930
07/04/2021	98,6000	97,3000	97,3000	98,5100	50.000	49.251
06/04/2021	98,0500	97,3100	98,0000	98,0012	101.000	99.253
01/04/2021	99,9000	98,0000	98,5000	98,5989	92.000	90.950
31/03/2021	98,5000	98,5000	98,5000	98,5000	46.000	45.425
30/03/2021	98,9000	96,0004	97,0001	98,0315	35.000	34.381
29/03/2021	99,0000	98,6000	99,0000	98,6765	17.000	16.807
26/03/2021	98,8000	97,0000	98,8000	98,4124	88.000	86.761
24/03/2021	98,1000	97,9000	98,1000	98,0167	30.000	29.456
23/03/2021	98,9000	97,9500	98,5000	97,9891	142.000	140.016
22/03/2021	99,0000	98,0001	99,0000	98,7857	185.000	182.520
19/03/2021	99,8000	98,3000	99,8000	98,8700	70.000	69.319
18/03/2021	99,8000	98,3000	98,9900	99,0000	121.000	119.961
17/03/2021	99,8000	98,2000	98,2000	98,7409	107.000	105.727
16/03/2021	98,7000	98,3000	98,6000	98,5839	186.000	183.327
12/03/2021	98,6000	98,0000	98,0000	98,0491	148.000	145.186
11/03/2021	98,5000	98,0000	98,5000	98,0584	76.000	74.657
10/03/2021	98,5000	98,2000	98,5000	98,2171	190.000	186.763
09/03/2021	98,4999	98,0000	98,0000	98,0000	88.000	87.821
08/03/2021	98,0000	98,0000	98,0000	98,0000	33.000	32.924
05/03/2021	98,0000	98,0000	98,0000	98,0000	20.000	19.952
04/03/2021	98,6000	97,0000	98,0000	98,0000	59.000	58.880
03/03/2021	97,4000	96,2000	97,4000	96,4738	45.000	44.187
02/03/2021	98,3000	97,0010	98,0000	98,2620	22.000	21.904
01/03/2021	98,5800	98,0000	98,0000	98,1160	5.000	4.990
26/02/2021	98,6000	97,7900	97,7900	98,5800	240.000	239.268
25/02/2021	98,5000	96,6000	98,5000	97,5957	74.000	73.464
24/02/2021	97,4000	96,5850	96,5850	97,4000	11.000	10.846
23/02/2021	98,0000	97,3015	98,0000	97,8820	55.000	54.737
22/02/2021	98,0000	96,8500	97,9990	97,3013	50.000	49.542
19/02/2021	97,6000	97,0000	97,0000	97,4500	20.000	19.814
18/02/2021	98,0000	96,8000	97,9000	97,2000	150.000	148.638
17/02/2021	97,0000	96,0200	96,0200	96,2650	16.000	15.655
16/02/2021	0,0000	0,0000	0,0000	96,0213	0	0
15/02/2021	96,0500	96,0000	96,0500	96,0213	47.000	45.863
12/02/2021	96,5000	95,8500	96,1250	96,5000	53.000	51.851
11/02/2021	97,0000	94,6000	95,1000	97,0000	54.000	52.334
10/02/2021	98,0000	96,0000	97,9500	96,0000	38.000	37.656
09/02/2021	96,5000	96,3000	96,4000	96,4900	144.000	140.893
08/02/2021	96,6000	96,5000	96,6000	96,5357	14.000	13.723
05/02/2021	96,5000	96,3000	96,3000	96,5000	51.000	49.939
04/02/2021	96,5000	96,2000	96,2000	96,2662	68.000	66.460
03/02/2021	96,2900	96,1000	96,2000	96,1306	52.000	50.741
02/02/2021	95,0000	95,0000	95,0000	95,0000	1.000	964
01/02/2021	96,0000	93,1500	96,0000	93,1501	36.000	34.930
29/01/2021	96,5000	96,0000	96,0000	96,0000	38.000	37.110
28/01/2021	96,0000	96,0000	96,0000	96,0000	2.000	1.948
27/01/2021	97,9500	96,0110	97,9500	97,2656	17.000	16.768
26/01/2021	97,9900	97,0000	97,0000	97,9898	117.000	115.470
25/01/2021	96,5000	96,5000	96,5000	96,5000	14.000	13.699
22/01/2021	98,0000	97,9900	98,0000	97,9967	75.000	74.502
21/01/2021	98,0000	97,0000	97,9999	97,7500	34.000	33.687
20/01/2021	98,0000	95,6323	96,0001	97,0000	53.000	52.405
19/01/2021	98,1000	98,0000	98,1000	98,0689	45.000	44.711
18/01/2021	98,0000	97,9000	97,9000	98,0000	10.000	9.923
15/01/2021	98,0000	98,0000	98,0000	98,0000	27.000	26.802
14/01/2021	98,0000	96,0521	98,0000	97,0812	53.000	52.120
13/01/2021	98,1000	98,0000	98,0900	98,0689	28.000	27.803
12/01/2021	98,1000	96,0000	98,0000	97,9061	41.000	40.641
11/01/2021	98,7000	95,7300	98,6999	98,1000	178.000	175.518
08/01/2021	98,1000	98,0000	98,1000	98,0650	20.000	19.853
07/01/2021	97,5000	97,0000	97,4000	97,5000	11.000	10.825
05/01/2021	98,8000	97,3000	98,8000	98,6193	25.000	24.944
04/01/2021	98,0000	94,3100	95,0000	98,0000	65.000	63.533
31/12/2020	98,2000	97,0000	97,0000	98,2000	23.000	22.749
30/12/2020	98,7990	97,0000	97,0000	98,2000	18.000	17.789
29/12/2020	96,7000	96,6999	96,6999	96,7000	51.000	49.867
28/12/2020	97,5000	95,6024	97,0000	96,4661	109.000	106.314
23/12/2020	0,0000	0,0000	0,0000	97,4971	0	0
22/12/2020	97,5000	97,4900	97,4999	97,4971	7.000	6.898
21/12/2020	95,5900	95,0000	95,5900	95,4780	28.000	27.013
18/12/2020	98,0000	95,5100	98,0000	95,8732	28.000	27.121
17/12/2020	98,2500	98,0000	98,2500	98,0714	21.000	20.800
16/12/2020	98,5000	97,0000	97,0010	98,0654	46.000	45.547
15/12/2020	0,0000	0,0000	0,0000	97,5833	0	0
14/12/2020	98,7490	97,0000	97,4000	97,5833	123.000	121.171
11/12/2020	97,4500	96,0000	97,4500	96,8529	17.000	16.621
10/12/2020	97,5000	97,2000	97,2000	97,4581	43.000	42.298
09/12/2020	97,5000	95,0000	96,0000	97,4999	122.000	118.936
08/12/2020	95,5000	95,0000	95,5000	95,1667	3.000	2.881
07/12/2020	96,0000	94,2000	94,3000	95,0001	45.000	43.155
04/12/2020	95,0001	95,0000	95,0001	95,0000	38.000	36.423
03/12/2020	97,0000	95,0000	96,9499	95,0076	22.000	21.282
02/12/2020	94,1501	94,1500	94,1501	94,1500	4.000	3.798
01/12/2020	97,5000	94,5000	94,5000	97,3604	129.000	126.626
30/11/2020	97,0000	93,1500	93,1511	94,8275	84.000	80.318
27/11/2020	97,0000	95,5000	96,9500	96,0800	10.000	9.730
26/11/2020	97,4950	93,0000	93,0000	97,4950	115.000	110.940
25/11/2020	96,6999	95,0000	95,4417	95,5081	28.000	26.949
24/11/2020	96,6999	95,0000	95,5000	95,4417	162.000	155.798
23/11/2020	95,5000	94,0000	95,0000	95,2033	99.000	94.628
20/11/2020	94,9000	92,1000	94,9000	93,0333	15.000	14.061
19/11/2020	94,5600	94,0000	94,0000	94,4298	115.000	109.399
18/11/2020	95,0000	94,5000	94,5000	94,5000	17.000	16.203
17/11/2020	94,5000	94,4900	94,4900	94,5000	48.000	45.676
16/11/2020	94,0000	93,5000	93,5000	93,8333	15.000	14.172
13/11/2020	93,0000	91,8000	93,0000	92,7001	80.000	74.672
12/11/2020	94,9700	93,0000	94,9700	94,4656	43.000	40.891
11/11/2020	94,9900	90,0000	92,0000	92,7382	147.000	137.207
10/11/2020	92,0000	91,4500	91,4500	92,0000	66.000	61.016
09/11/2020	91,0000	86,9999	86,9999	88,7492	178.000	159.005
06/11/2020	87,5000	84,0010	87,5000	86,0421	12.000	10.393
05/11/2020	85,0000	84,9990	84,9990	84,9997	16.000	13.689
04/11/2020	85,0010	85,0000	85,0010	85,0005	11.000	9.408
03/11/2020	85,0000	85,0000	85,0000	85,0000	11.000	9.407
02/11/2020	0,0000	0,0000	0,0000	83,0000	0	0
30/10/2020	83,0000	79,0000	80,0000	83,0000	61.000	50.471
29/10/2020	83,1000	82,1000	83,1000	82,9375	7.000	5.839
27/10/2020	84,0000	83,0000	84,0000	83,0906	130.000	109.134
26/10/2020	85,9000	84,0010	85,9000	84,0746	51.000	43.675
23/10/2020	86,8000	85,9100	86,8000	85,9106	15.000	13.040
22/10/2020	89,0000	86,5001	88,5000	86,9900	77.000	68.293
21/10/2020	88,7500	85,6000	85,6001	86,3917	18.000	15.620
20/10/2020	87,5000	85,0010	85,0010	85,9884	43.000	37.138
19/10/2020	88,0000	85,4000	87,9998	85,4278	73.000	63.007
16/10/2020	0,0000	0,0000	0,0000	85,9000	0	0
15/10/2020	85,9000	85,9000	85,9000	85,9000	30.000	25.875
14/10/2020	87,0000	85,9000	87,0000	86,0168	25.000	21.584
13/10/2020	89,9900	88,0000	89,7500	89,2876	21.000	18.815
12/10/2020	89,7500	88,6000	89,5000	88,8333	16.000	14.345
09/10/2020	89,5000	89,5000	89,5000	89,5000	3.000	2.693
08/10/2020	89,0000	87,5000	89,0000	87,8000	35.000	30.828
07/10/2020	88,9000	84,0000	85,0000	88,8417	44.000	38.414
06/10/2020	89,0000	85,5100	89,0000	86,9471	17.000	14.821
05/10/2020	89,0000	89,0000	89,0000	89,0000	5.000	4.461
02/10/2020	89,0000	89,0000	89,0000	89,0000	1.000	892
01/10/2020	0,0000	0,0000	0,0000	88,8600	0	0
30/09/2020	89,9000	88,0000	89,0000	88,8600	36.000	32.055
29/09/2020	89,0000	88,1000	89,0000	88,6625	40.000	35.533
28/09/2020	88,1000	88,1000	88,1000	88,1000	2.000	1.765
25/09/2020	88,1000	88,0200	88,0200	88,0800	8.000	7.058
24/09/2020	89,9900	88,0000	88,5000	88,0000	124.000	109.773
23/09/2020	91,0000	89,0000	91,0000	89,0000	57.000	50.892
22/09/2020	89,5000	89,0000	89,0000	89,5000	44.000	39.374
21/09/2020	88,5000	88,5000	88,5000	88,5000	10.000	8.859
18/09/2020	89,0000	89,0000	89,0000	89,0000	13.000	11.580
17/09/2020	90,0000	88,0000	89,0000	88,3420	38.000	33.596
16/09/2020	89,0000	88,0000	89,0000	88,0000	55.000	48.722
15/09/2020	90,0000	88,0000	89,0000	89,4818	88.000	78.770
14/09/2020	89,4000	88,0000	89,0000	88,8785	84.000	74.674
11/09/2020	88,5000	87,0000	88,4900	88,0695	105.000	92.483
10/09/2020	87,0000	87,0000	87,0000	87,0000	4.000	3.480
09/09/2020	87,9000	87,0000	87,0000	87,0346	52.000	46.209
08/09/2020	87,5000	86,5000	87,5000	86,5000	24.000	21.386
07/09/2020	87,0000	86,0500	86,0500	87,0000	73.000	64.235
04/09/2020	86,0000	86,0000	86,0000	86,0000	20.000	17.560
03/09/2020	87,5000	85,0000	87,5000	85,3780	123.000	107.216
02/09/2020	87,0000	85,0000	85,0000	86,1047	105.000	92.257
01/09/2020	0,0000	0,0000	0,0000	85,0000	0	0
31/08/2020	85,0000	85,0000	85,0000	85,0000	120.000	104.088
28/08/2020	87,0000	84,5000	87,0000	86,0000	40.000	34.982
27/08/2020	88,5500	86,0000	88,0000	86,0000	38.000	33.579
26/08/2020	89,0000	88,0000	89,0000	88,0000	101.000	91.586
25/08/2020	89,0000	88,4000	88,4000	88,8200	10.000	9.050
24/08/2020	87,0000	87,0000	87,0000	87,0000	5.000	4.433
21/08/2020	87,0000	87,0000	87,0000	87,0000	2.000	1.773
20/08/2020	0,0000	0,0000	0,0000	85,1000	0	0
19/08/2020	86,6000	85,0000	86,5800	85,1000	9.000	7.876
18/08/2020	85,7500	84,5000	85,7500	85,0362	26.000	22.528
17/08/2020	0,0000	0,0000	0,0000	85,0000	0	0
14/08/2020	85,0000	85,0000	85,0000	85,0000	47.000	40.697
13/08/2020	88,5000	88,0000	88,5000	88,0000	5.000	4.489
12/08/2020	89,9990	88,5000	89,9990	89,1554	9.000	8.163
11/08/2020	87,8997	84,0000	84,0000	87,2870	8.000	7.106
10/08/2020	88,4500	81,1200	88,4500	84,0000	33.000	28.360
07/08/2020	89,2000	88,0000	88,5400	88,4467	9.000	8.097
06/08/2020	90,9999	87,0000	87,0101	89,8998	106.000	94.060
05/08/2020	91,0000	90,0000	90,0000	91,0000	24.000	22.175
04/08/2020	90,0000	90,0000	90,0000	90,0000	5.000	4.573
03/08/2020	91,5000	90,0000	91,5000	90,9193	57.000	52.656
31/07/2020	90,0700	86,1500	86,1500	89,9900	38.000	34.346
30/07/2020	90,1000	86,0400	90,1000	86,1430	36.000	31.723
29/07/2020	91,0000	88,5000	90,1000	89,9336	116.000	105.958
28/07/2020	90,0000	89,0000	90,0000	89,4444	9.000	8.176
27/07/2020	90,5000	90,4000	90,5000	90,4946	74.000	67.994
24/07/2020	90,4050	90,4050	90,4050	90,4050	25.000	22.946
23/07/2020	90,5000	90,0000	90,0000	90,4167	90.000	82.608
22/07/2020	90,7000	87,5100	90,5000	89,5561	28.000	25.450
21/07/2020	91,0000	90,5500	91,0000	90,7583	18.000	16.575
20/07/2020	91,0000	90,8000	90,8000	91,0000	14.000	12.912
17/07/2020	91,0000	90,0000	90,7500	90,3250	47.000	43.103
16/07/2020	90,0000	89,0000	89,5000	89,5000	12.000	10.896
15/07/2020	90,0000	89,0000	89,0000	89,5000	10.000	9.077
14/07/2020	91,0000	91,0000	91,0000	91,0000	6.000	5.535
13/07/2020	91,0000	89,0000	91,0000	90,1571	28.000	25.594
10/07/2020	91,4500	86,5010	90,5000	91,4500	52.000	46.679
09/07/2020	92,9900	90,2200	92,3900	90,8038	254.000	233.765
08/07/2020	90,9000	89,7000	90,5520	90,2000	42.000	38.364
07/07/2020	92,2500	91,5000	92,2000	92,0040	63.000	58.712
06/07/2020	92,0000	91,0000	91,0000	91,2692	65.000	60.092
03/07/2020	90,7371	90,7371	90,7371	90,7371	2.000	1.838
02/07/2020	91,7500	89,5500	91,7500	90,7371	70.000	64.328
01/07/2020	92,0000	89,6000	90,0000	90,6291	160.000	146.814
30/06/2020	89,6000	88,5000	89,0000	89,5167	38.000	34.223
29/06/2020	91,0000	91,0000	91,0000	91,0000	29.000	26.711
26/06/2020	91,5000	90,4000	90,4000	90,9500	40.000	36.820
25/06/2020	90,1000	88,0000	88,0000	89,9960	198.000	178.034
24/06/2020	90,0000	88,0101	90,0000	89,9999	62.000	56.295
23/06/2020	91,7500	91,2400	91,2400	91,4755	64.000	59.216
22/06/2020	91,8000	88,7000	91,0000	90,6471	34.000	31.173
19/06/2020	92,5000	91,0000	91,1320	91,0000	135.000	124.301
18/06/2020	91,8900	91,0000	91,8800	91,1320	67.000	61.741
17/06/2020	0,0000	0,0000	0,0000	91,0000	0	0
16/06/2020	91,0000	91,0000	91,0000	91,0000	33.000	30.353
15/06/2020	91,9000	89,5000	90,0000	91,0843	51.000	46.947
12/06/2020	91,5000	90,0100	91,0000	91,0023	22.000	20.231
11/06/2020	93,0000	90,1000	92,8500	92,0000	246.000	229.240
10/06/2020	93,0000	92,7000	93,0000	92,8500	42.000	39.383
09/06/2020	93,0000	92,0000	92,0000	92,9100	35.000	32.837
05/06/2020	93,5000	91,5300	93,5000	91,6000	98.000	91.934
04/06/2020	93,0000	91,2100	93,0000	92,3000	44.000	41.003
03/06/2020	93,0000	92,7903	92,7903	92,9499	62.000	58.155
02/06/2020	95,0000	91,3000	94,9800	92,7903	96.000	89.885
01/06/2020	93,2500	91,9000	91,9000	92,0995	108.000	100.363
29/05/2020	93,0000	90,0000	93,0000	92,0000	83.000	76.780
28/05/2020	93,0000	91,4000	91,4000	93,0000	119.000	110.787
27/05/2020	93,5000	89,9000	89,9000	90,5798	147.000	134.298
26/05/2020	89,9000	88,0000	88,9980	88,8216	104.000	93.175
25/05/2020	89,0000	86,9999	88,0000	87,7733	57.000	50.428
22/05/2020	86,0000	85,0000	85,0000	85,2952	42.000	36.139
21/05/2020	86,0000	84,0500	86,0000	84,1135	81.000	69.378
20/05/2020	84,0000	83,0000	83,0000	83,6000	91.000	76.722
19/05/2020	85,0000	83,0000	85,0000	84,3084	122.000	103.710
18/05/2020	84,9990	78,0000	78,0000	84,9720	80.000	66.105
15/05/2020	79,5000	76,0000	76,0000	77,4350	73.000	57.023
14/05/2020	79,6580	75,7000	76,5000	76,0077	146.000	113.082
13/05/2020	82,8900	78,0000	79,9900	78,9589	75.000	59.699
12/05/2020	79,0000	77,1000	77,1000	78,6250	28.000	22.191
11/05/2020	83,0000	78,0000	78,1001	78,0001	26.000	20.840
08/05/2020	81,0000	75,0000	75,0110	77,6094	120.000	94.286
07/05/2020	77,1100	75,0000	77,1100	76,0020	74.000	56.675
06/05/2020	81,2000	79,0000	79,0000	80,0000	128.000	103.283
05/05/2020	82,0000	78,0000	78,0000	78,0000	123.000	98.605
04/05/2020	83,0000	78,0000	83,0000	78,0605	165.000	132.920
30/04/2020	90,5000	86,1000	89,0000	90,0000	217.000	194.168
29/04/2020	89,5000	87,8000	88,8000	88,4440	91.000	80.966
28/04/2020	88,9000	88,9000	88,9000	88,9000	20.000	17.878
27/04/2020	89,4990	87,0000	89,4990	87,8019	48.000	42.375
24/04/2020	88,9000	87,7000	87,8999	88,4678	67.000	59.308
23/04/2020	89,7990	85,0000	85,0000	85,6268	104.000	89.530
22/04/2020	88,1500	83,0100	85,5000	83,1001	105.000	89.691
21/04/2020	85,0000	83,0000	85,0000	84,4000	50.000	42.410
16/04/2020	87,0000	86,0000	86,5000	86,5000	126.000	109.832
15/04/2020	89,2000	85,0100	85,0100	85,1056	48.000	41.523
14/04/2020	92,0000	86,4000	87,9000	87,7500	144.000	128.960
09/04/2020	87,0000	81,5000	85,0000	86,3333	164.000	136.371
08/04/2020	83,9000	79,5000	80,0000	80,8225	120.000	97.383
07/04/2020	83,0000	78,2000	80,0000	79,8268	75.000	60.080
06/04/2020	76,0100	74,1000	75,0000	76,0017	159.000	119.359
03/04/2020	73,4000	70,0500	73,1800	71,1540	116.000	82.840
02/04/2020	73,0000	70,0000	70,5000	70,0429	66.000	47.131
01/04/2020	75,9999	70,0000	75,2000	70,5000	226.000	162.106
31/03/2020	81,0000	78,0000	78,9900	78,6818	161.000	127.632
30/03/2020	80,0000	75,0000	79,9890	75,2600	138.000	107.062
27/03/2020	79,5000	75,0000	79,5000	79,0000	149.000	115.680
26/03/2020	80,0000	72,0000	80,0000	75,8158	194.000	149.793
24/03/2020	78,0000	65,0000	66,0000	73,2857	282.000	209.294
23/03/2020	65,5000	60,0100	65,5000	63,0000	48.000	29.468
20/03/2020	72,5000	67,9900	72,5000	69,6000	249.000	172.740
19/03/2020	70,0000	54,9900	54,9900	60,0000	288.000	176.124
18/03/2020	65,0000	50,0000	65,0000	54,7313	358.000	198.263
17/03/2020	70,0000	64,0001	65,0000	64,0001	84.000	55.879
16/03/2020	75,0000	62,4200	75,0000	62,5571	231.000	157.307
13/03/2020	83,5000	77,0100	80,0000	79,4281	121.000	97.308
12/03/2020	85,0100	79,9900	85,0100	80,6667	362.000	298.163
11/03/2020	92,7000	88,0000	90,0000	90,5193	119.000	107.729
10/03/2020	92,0000	87,9999	88,0000	90,0000	525.000	467.191
09/03/2020	97,7500	82,0000	97,7500	82,4077	435.000	393.009
06/03/2020	101,4000	97,5000	100,0000	97,7500	420.000	424.425
05/03/2020	103,0000	100,6000	103,0000	100,9274	82.000	84.228
04/03/2020	102,5900	100,5500	100,9000	101,0988	247.000	253.448
03/03/2020	102,0000	100,5000	102,0000	100,9175	161.000	165.294
28/02/2020	101,9000	99,2000	100,2000	100,4800	334.000	340.049
27/02/2020	102,7500	100,5000	102,2000	102,6194	121.000	125.820
26/02/2020	102,8700	101,0000	102,8000	102,7094	438.000	452.740
25/02/2020	104,7900	102,0000	104,5000	102,8684	272.000	284.728
24/02/2020	103,8600	101,0000	103,8600	103,0000	89.000	92.076
21/02/2020	106,0000	105,1501	105,1501	105,8000	70.000	75.301
20/02/2020	106,5000	106,0000	106,0000	106,3358	284.000	306.679
19/02/2020	106,0000	105,7000	105,7000	105,7625	48.000	51.543
18/02/2020	105,6200	105,5600	105,5600	105,6117	75.000	80.416
17/02/2020	106,0000	105,6700	106,0000	105,8188	387.000	415.517
14/02/2020	105,5200	105,5200	105,5200	105,5200	6.000	6.426
13/02/2020	107,0000	105,5001	106,8500	106,1359	134.000	144.339
12/02/2020	106,8400	106,0000	106,8400	106,0000	63.000	67.966
11/02/2020	106,8000	106,2000	106,2000	106,4494	87.000	93.950
10/02/2020	105,5000	105,5000	105,5000	105,5000	4.000	4.281
07/02/2020	106,6000	105,1200	105,1200	106,4944	88.000	95.052
06/02/2020	106,9000	106,0000	106,5000	106,5256	310.000	334.910
05/02/2020	106,0000	105,2000	106,0000	105,2102	36.000	38.455
04/02/2020	106,8500	106,3000	106,3000	106,8335	100.000	108.303
03/02/2020	106,0000	105,0100	105,0400	105,3000	105.000	112.199
31/01/2020	106,0000	105,5000	106,0000	105,7801	75.000	80.422
30/01/2020	106,4000	105,5500	106,3000	106,1667	57.000	61.335
29/01/2020	106,4000	105,8000	105,8100	106,3173	319.000	343.650
28/01/2020	107,0000	105,0100	105,0100	107,0000	98.000	105.748
27/01/2020	107,0000	106,5000	106,5000	106,5459	133.000	143.554
24/01/2020	107,2000	105,5000	105,5000	106,9993	349.000	378.243
23/01/2020	106,7000	106,5500	106,5500	106,6455	132.000	142.580
22/01/2020	106,7700	104,7700	104,7700	106,5500	102.000	109.885
21/01/2020	106,4500	106,4500	106,4500	106,4500	78.000	84.068
20/01/2020	106,9000	106,3500	106,8800	106,3833	301.000	324.923
17/01/2020	107,3000	106,2000	106,4000	106,8059	431.000	465.979
16/01/2020	106,4500	105,0000	105,0000	106,2000	391.000	420.906
15/01/2020	106,0000	105,7000	105,7000	105,9460	113.000	121.154
14/01/2020	105,8000	105,7500	105,7500	105,8000	58.000	62.089
13/01/2020	104,9100	104,9000	104,9100	104,9053	19.000	20.169
10/01/2020	0,0000	0,0000	0,0000	105,7938	0	0
09/01/2020	105,8000	105,7000	105,7000	105,7938	160.000	171.238
08/01/2020	105,8000	103,9500	103,9600	105,7750	36.000	38.219
07/01/2020	104,0000	104,0000	104,0000	104,0000	3.000	3.155
03/01/2020	104,8900	104,8900	104,8900	104,8900	3.000	3.182
02/01/2020	104,1000	104,0000	104,1000	104,0070	129.000	135.678
31/12/2019	105,9700	105,9500	105,9700	105,9500	54.000	57.833
30/12/2019	105,9900	105,9900	105,9900	105,9900	6.000	6.426
27/12/2019	106,0000	105,0000	105,0000	105,1904	21.000	22.320
23/12/2019	105,0000	104,3100	105,0000	104,8000	7.000	7.403
20/12/2019	103,7700	103,7500	103,7500	103,7570	23.000	24.107
19/12/2019	105,9500	103,5000	105,0000	104,0667	252.000	264.818
18/12/2019	105,0000	104,4500	104,4500	104,6394	87.000	91.897
17/12/2019	104,4501	104,0200	104,0200	104,4501	7.000	7.354
16/12/2019	106,3000	103,7200	105,0000	105,1786	180.000	191.067
13/12/2019	105,5000	105,0000	105,0000	105,5000	160.000	169.666
12/12/2019	105,0000	103,4000	103,4000	104,7826	129.000	136.395
11/12/2019	105,5000	103,8505	105,4900	105,3196	45.000	47.807
10/12/2019	105,0000	103,5000	103,6600	104,7429	90.000	95.087
09/12/2019	105,7000	104,6000	104,8000	105,2385	13.000	13.798
06/12/2019	105,6500	104,6800	104,7500	104,8000	141.000	149.068
05/12/2019	105,8000	104,7400	105,8000	104,8152	33.000	34.879
04/12/2019	105,9000	104,6000	104,6100	105,8982	44.000	46.685
03/12/2019	106,0000	105,2000	105,9500	105,9500	160.000	170.546
02/12/2019	106,0000	104,6100	104,6100	104,8000	45.000	47.561
29/11/2019	105,9000	104,4000	104,7700	105,9000	147.000	155.017
28/11/2019	106,8000	105,0000	106,2000	106,7872	180.000	191.380
27/11/2019	106,4000	105,0000	105,0000	105,9619	224.000	239.101
26/11/2019	105,7700	104,0500	104,0600	104,2704	131.000	137.602
25/11/2019	105,3000	104,1000	104,6710	104,9013	240.000	253.675
22/11/2019	106,0000	106,0000	106,0000	106,0000	22.000	23.485
21/11/2019	106,8500	105,6000	105,6510	106,1827	258.000	275.860
20/11/2019	106,9800	105,6100	105,6100	106,9457	32.000	34.184
19/11/2019	106,0000	105,4100	105,6100	105,9571	73.000	77.673
18/11/2019	105,9500	105,2315	105,2315	105,9500	92.000	98.014
15/11/2019	105,2400	105,2301	105,2400	105,2315	21.000	22.241
14/11/2019	0,0000	0,0000	0,0000	106,0002	0	0
13/11/2019	106,0010	106,0000	106,0010	106,0002	14.000	14.929
12/11/2019	106,8000	106,0510	106,8000	106,0510	124.000	132.793
11/11/2019	106,6000	105,8501	105,8501	106,5531	32.000	34.295
08/11/2019	107,0000	106,1020	106,1020	106,5000	41.000	44.010
07/11/2019	0,0000	0,0000	0,0000	106,6017	0	0
06/11/2019	106,6500	106,6000	106,6000	106,6017	29.000	31.079
05/11/2019	107,0000	106,6200	107,0000	107,0000	47.000	50.507
04/11/2019	107,2000	106,6000	106,6000	107,1987	96.000	103.129
01/11/2019	107,8000	106,3000	106,3000	106,7242	124.000	133.007
31/10/2019	107,1500	105,7500	105,7600	106,5000	117.000	125.511
30/10/2019	107,1500	106,2000	106,5000	106,3700	156.000	166.822
29/10/2019	107,7000	106,5000	106,5000	106,7600	287.000	308.493
25/10/2019	107,1500	106,5000	106,5000	106,7352	135.000	144.740
24/10/2019	107,0000	106,3000	106,5000	106,6840	199.000	213.236
23/10/2019	106,5000	106,1000	106,3500	106,4037	41.000	43.801
22/10/2019	106,2000	105,2200	105,2200	106,0513	16.000	17.035
21/10/2019	105,4000	105,4000	105,4000	105,4000	54.000	57.137
18/10/2019	105,6000	105,1800	105,1800	105,6000	151.000	159.600
17/10/2019	105,5000	105,2000	105,4000	105,2976	127.000	134.223
16/10/2019	105,4000	105,1000	105,3000	105,1814	392.000	413.722
15/10/2019	105,8000	104,5500	105,8000	105,3450	233.000	245.888
14/10/2019	106,4000	104,5000	105,8000	106,0000	390.000	413.827
11/10/2019	106,6000	104,2000	104,5100	106,3333	309.000	327.883
10/10/2019	106,6700	106,0000	106,0000	106,3380	81.000	86.439
09/10/2019	106,5000	105,4500	105,5000	106,5000	349.000	370.782
08/10/2019	106,5000	105,9000	105,9000	106,5000	246.000	262.217
07/10/2019	105,4986	105,4986	105,4986	105,4986	11.000	11.634
04/10/2019	105,5000	104,5200	104,5300	105,4986	29.000	30.547
03/10/2019	106,9900	104,7000	104,7000	105,0862	45.000	47.401
02/10/2019	106,3000	104,5100	104,5100	106,3000	106.000	112.068
01/10/2019	106,1000	105,8800	105,8800	106,1000	153.000	162.647
30/09/2019	106,0000	104,5100	104,5100	105,0911	84.000	88.444
27/09/2019	105,5000	105,4900	105,5000	105,4977	13.000	13.739
26/09/2019	105,4000	104,6000	105,0000	105,4000	356.000	374.685
25/09/2019	105,6000	105,0000	105,2000	105,6000	26.000	27.413
24/09/2019	106,7900	104,5200	106,5500	105,5838	63.000	66.606
23/09/2019	106,2000	104,5000	104,5000	106,2000	89.000	93.603
20/09/2019	106,8200	103,3500	103,3500	104,5362	442.000	465.085
19/09/2019	106,8200	106,8200	106,8200	106,8200	15.000	16.039
18/09/2019	106,8000	106,3000	106,3000	106,8000	113.000	120.516
17/09/2019	106,8000	106,0000	106,0000	106,4330	116.000	123.522
16/09/2019	106,8000	105,2100	106,0000	106,7600	137.000	145.795
13/09/2019	107,0000	105,7500	105,8000	106,8000	274.000	292.123
12/09/2019	107,9000	102,6500	104,3000	106,5804	248.000	264.418
11/09/2019	106,7500	105,1000	106,7500	105,3000	299.000	317.696
10/09/2019	106,3000	104,1400	104,1400	106,2208	103.000	108.514
09/09/2019	105,8999	105,8990	105,8990	105,8991	54.000	58.173
06/09/2019	105,9000	105,9000	105,9000	105,9000	35.000	37.702
05/09/2019	106,0000	105,5000	105,9900	105,7836	71.000	76.391
04/09/2019	105,9000	104,9000	105,8500	105,8000	108.000	116.106
03/09/2019	105,0000	100,6011	103,3500	104,4151	278.000	295.194
02/09/2019	105,2600	104,1000	105,2600	104,7308	63.000	67.089
30/08/2019	106,0000	104,0000	105,9000	105,2582	119.000	127.339
29/08/2019	105,5000	105,0000	105,0000	105,5000	65.000	69.571
28/08/2019	105,1500	103,0100	105,1500	104,9764	156.000	166.430
27/08/2019	105,9000	105,1500	105,8000	105,9000	148.000	158.576
26/08/2019	105,2200	105,2200	105,2200	105,2200	1.000	1.069
23/08/2019	105,9990	105,2500	105,2500	105,7870	106.000	113.915
22/08/2019	105,8980	105,2000	105,2000	105,8980	94.000	100.898
21/08/2019	105,8800	105,5000	105,8500	105,8447	140.000	150.478
20/08/2019	105,8000	105,2000	105,3000	105,5731	52.000	55.745
19/08/2019	105,9790	105,8990	105,9790	105,9099	75.000	80.647
16/08/2019	0,0000	0,0000	0,0000	105,3000	0	0
14/08/2019	105,3000	105,3000	105,3000	105,3000	27.000	28.863
13/08/2019	105,3000	105,3000	105,3000	105,3000	4.000	4.274
12/08/2019	105,9400	105,9400	105,9400	105,9400	3.000	3.224
09/08/2019	105,4000	105,3000	105,4000	105,3877	57.000	60.948
08/08/2019	0,0000	0,0000	0,0000	105,1700	0	0
07/08/2019	105,3000	105,1700	105,1700	105,1700	95.000	101.341
06/08/2019	105,1800	105,1800	105,1800	105,1800	4.000	4.266
05/08/2019	106,0000	105,2000	105,3000	105,6775	369.000	395.411
02/08/2019	105,5000	105,1000	105,5000	105,2631	149.000	159.032
01/08/2019	105,4000	104,8000	104,8000	105,4000	141.000	150.295
31/07/2019	105,2000	105,1500	105,1500	105,1706	77.000	82.082
30/07/2019	105,3000	105,0000	105,0000	105,3000	195.000	207.901
29/07/2019	104,8000	103,8500	103,8500	104,6385	192.000	203.613
26/07/2019	103,9000	103,8500	103,8500	103,9000	14.000	14.739
25/07/2019	104,0000	103,5000	103,5000	103,9583	84.000	88.492
24/07/2019	104,1000	104,0000	104,0000	104,0510	49.000	51.651
23/07/2019	104,7000	102,8000	103,6000	103,7911	200.000	210.282
22/07/2019	104,5000	102,0000	102,5000	104,1774	124.000	129.291
19/07/2019	105,0000	103,2700	105,0000	103,3700	414.000	434.016
18/07/2019	105,0000	103,2000	104,8100	104,0000	515.000	546.082
17/07/2019	107,0000	104,8000	104,8000	105,3589	56.000	59.723
16/07/2019	105,4000	104,8000	104,9000	104,8855	172.000	182.716
15/07/2019	105,3000	104,7100	104,7100	104,8000	156.000	165.871
12/07/2019	105,4000	105,0600	105,0600	105,2701	152.000	161.925
11/07/2019	105,0500	104,8000	104,8000	105,0230	74.000	78.642
10/07/2019	105,5000	104,1000	104,1000	104,8014	578.000	613.931
09/07/2019	105,2000	104,5000	105,0000	104,6000	284.000	301.473
08/07/2019	104,5000	103,7000	103,7000	104,2903	225.000	237.209
05/07/2019	105,5000	103,5510	104,5000	103,6420	240.000	254.011
04/07/2019	104,5000	103,7200	103,7205	104,4032	114.000	120.364
03/07/2019	103,7300	103,7200	103,7200	103,7205	84.000	88.091
02/07/2019	104,5000	104,4000	104,4000	104,4867	30.000	31.688
01/07/2019	103,6000	103,5500	103,5500	103,6000	23.000	24.080
28/06/2019	103,5500	103,5000	103,5000	103,5136	184.000	192.525
27/06/2019	104,3000	103,6260	104,0000	103,8704	45.000	47.314
26/06/2019	104,4500	104,0000	104,0000	104,3781	73.000	76.984
25/06/2019	104,0000	103,5000	103,5000	103,6554	177.000	185.363
24/06/2019	104,0000	103,6000	103,9988	103,7851	108.000	113.232
21/06/2019	103,6000	103,6000	103,6000	103,6000	22.000	23.023
20/06/2019	103,9900	103,6000	103,8990	103,6000	251.000	263.356
19/06/2019	103,6000	103,5000	103,5000	103,5009	109.000	113.916
18/06/2019	103,8000	103,5000	103,6000	103,5902	88.000	92.039
14/06/2019	103,6000	103,6000	103,6000	103,6000	15.000	15.688
13/06/2019	103,8000	103,5700	103,6000	103,6438	191.000	199.776
12/06/2019	103,8500	103,5700	103,5700	103,7000	69.000	72.273
11/06/2019	103,8500	103,4100	103,8500	103,4828	230.000	240.149
10/06/2019	103,8500	103,2000	103,2000	103,6780	41.000	42.885
07/06/2019	103,5000	103,2000	103,4500	103,3054	46.000	47.939
06/06/2019	103,7000	103,3600	103,3600	103,4760	46.000	48.012
05/06/2019	103,3500	103,0000	103,3500	103,3000	144.000	149.994
04/06/2019	103,2000	102,6000	102,6000	102,7000	55.000	57.057
03/06/2019	103,3500	103,3500	103,3500	103,3500	30.000	31.260
31/05/2019	103,3600	103,3600	103,3600	103,3600	1.000	1.042
30/05/2019	103,1500	102,5000	102,5000	103,1500	93.000	96.529
29/05/2019	103,3000	102,8500	103,0500	102,8500	321.000	333.725
28/05/2019	103,1000	102,8500	103,1000	103,0000	111.000	115.151
27/05/2019	103,1900	102,5500	102,8000	103,0510	451.000	468.277
24/05/2019	102,9000	102,7010	102,7010	102,8433	105.000	108.793
23/05/2019	103,0500	102,6500	102,9000	102,7388	264.000	273.589
22/05/2019	102,8800	102,7000	102,8500	102,8001	74.000	76.612
21/05/2019	102,9000	102,7000	102,9000	102,7000	35.000	36.217
20/05/2019	102,9000	102,5000	102,9000	102,8009	346.000	358.147
17/05/2019	102,8000	102,2000	102,4500	102,4250	106.000	109.312
16/05/2019	102,7500	102,0520	102,7000	102,5500	220.000	227.204
15/05/2019	102,6900	102,6000	102,6000	102,6474	38.000	39.256
14/05/2019	102,7000	102,6800	102,7000	102,6800	30.000	31.001
13/05/2019	102,7000	101,9600	102,5000	101,9600	182.000	187.202
10/05/2019	0,0000	0,0000	0,0000	102,7600	0	0
09/05/2019	102,7800	102,3000	102,5000	102,7600	204.000	210.848
08/05/2019	102,9000	102,5000	102,8990	102,6799	160.000	165.231
07/05/2019	102,7500	101,9000	101,9000	102,6056	72.000	74.293
06/05/2019	102,5000	102,5000	102,5000	102,5000	19.000	19.583
03/05/2019	102,9500	101,0000	102,5000	102,9500	200.000	204.761
02/05/2019	103,0000	102,0000	102,6000	102,4820	40.000	41.212
30/04/2019	103,1000	102,0000	102,8000	102,8000	66.000	67.953
25/04/2019	103,0000	102,5000	102,5000	102,8115	61.000	63.026
24/04/2019	102,9000	102,3000	102,8500	102,8097	67.000	69.210
23/04/2019	103,1000	102,4000	102,9000	103,1000	243.000	251.296
18/04/2019	102,6900	102,2500	102,6000	102,2500	137.000	141.180
17/04/2019	102,6000	102,2000	102,6000	102,5595	168.000	173.005
16/04/2019	102,5000	102,1500	102,1500	102,3534	102.000	104.777
15/04/2019	102,4500	102,2000	102,2000	102,4500	78.000	80.171
12/04/2019	102,2790	102,0000	102,0000	102,2785	200.000	204.907
11/04/2019	101,9900	101,7500	101,9000	101,9521	388.000	396.783
10/04/2019	101,9000	101,8000	101,8500	101,9000	342.000	349.395
09/04/2019	101,8000	101,6000	101,6500	101,8000	468.000	477.333
08/04/2019	101,6900	101,5000	101,5000	101,6789	626.000	637.690
05/04/2019	101,5500	101,2000	101,5500	101,4996	361.000	367.409
04/04/2019	101,5000	101,4900	101,5000	101,4900	227.000	231.015
03/04/2019	101,5000	101,4000	101,5000	101,4500	200.000	203.380
02/04/2019	101,5000	101,4000	101,5000	101,5000	288.000	292.907
01/04/2019	101,9890	100,0020	100,0020	101,4267	139.000	141.288
29/03/2019	101,3000	101,0000	101,0100	101,1817	306.000	310.258
28/03/2019	101,3500	101,0000	101,3500	101,2113	802.000	813.318
27/03/2019	101,7000	101,1990	101,2000	101,5000	176.000	178.637
26/03/2019	101,5500	101,1500	101,5500	101,1500	352.000	357.105
22/03/2019	101,1500	101,0100	101,1500	101,0550	149.000	150.891
21/03/2019	101,2000	101,1100	101,1100	101,2000	300.000	303.885
20/03/2019	101,1000	100,9200	101,0600	101,1000	258.000	260.961
19/03/2019	101,1000	101,0500	101,1000	101,0634	568.000	574.551
18/03/2019	101,4000	100,9000	101,2000	101,0085	779.000	787.653
15/03/2019	101,0000	100,5100	100,5100	100,9871	964.000	971.232
14/03/2019	100,9500	100,4301	100,5000	100,7240	1.340.000	1.349.706
13/03/2019	100,5000	100,0000	100,2800	100,3628	6.488.000	6.506.998