Ομόλογα

CMPB - 25052021 - 5Χ- 1.000,00

CMPB1

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

99,61

Τελ. Ενημ.:

20/11/2024

0,00 0,00%

Συν.Όγκος 0
Όγκος πακέτων 0
Όγκος τελ.πράξης 0
Τζίρος 0
Πράξεις 0

Saleside
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

0,00 0,00

Άνοιγμα 0,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

93,71 101,86

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

Προηγ. Κλείσιμο

99.6111 0.0000 0.0000 %

Open Interest 0

Μέσος σταθμικό 0.0000
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 99611100 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

-0,74%

1 μηνός

0,31%

3 μηνών

2,17%

6 μηνών

3,33%

1 έτους

6,20%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	0,0000	0,0000	0,0000	99,6111	0	0
20/11/2024	0,0000	0,0000	0,0000	99,6111	0	0
19/11/2024	100,4999	99,0000	99,5000	99,6111	9.000	9.085
18/11/2024	99,7500	99,5002	99,5002	99,7500	2.000	2.019
15/11/2024	100,0000	99,5000	100,0000	99,6333	12.000	12.114
14/11/2024	0,0000	0,0000	0,0000	100,3499	0	0
13/11/2024	100,3499	100,3499	100,3499	100,3499	1.000	1.016
12/11/2024	99,5010	99,5000	99,5010	99,5003	20.000	20.156
11/11/2024	99,5500	99,5000	99,5500	99,5071	7.000	7.054
08/11/2024	99,4600	99,4600	99,4600	99,4600	2.000	2.014
07/11/2024	103,5829	99,7010	103,5829	101,8576	18.000	18.561
06/11/2024	100,0000	99,5500	99,5500	100,0000	33.000	33.268
05/11/2024	100,1000	99,9900	99,9900	100,0689	10.000	10.129
04/11/2024	100,3900	99,6000	99,6000	100,0811	10.000	10.130
01/11/2024	99,6501	99,6000	99,6010	99,6037	29.000	29.237
31/10/2024	99,4503	99,3100	99,4503	99,4298	33.000	33.210
30/10/2024	100,0000	99,4200	99,4310	99,4380	47.000	47.292
29/10/2024	100,0000	97,7000	99,5089	99,4474	175.000	176.093
25/10/2024	99,5000	99,4601	99,4700	99,4886	33.000	33.217
24/10/2024	99,5000	99,4000	99,4200	99,4143	159.000	159.917
23/10/2024	100,3000	99,3502	100,3000	100,0354	93.000	94.086
22/10/2024	99,5560	99,3010	99,5560	99,3477	62.000	62.293
21/10/2024	99,3010	99,3010	99,3010	99,3010	1.000	1.004
18/10/2024	100,0000	99,3020	99,4000	99,5397	34.000	34.220
17/10/2024	100,0000	99,2520	100,0000	99,4022	56.000	56.282
16/10/2024	100,5000	99,1000	100,5000	99,2588	24.000	24.081
15/10/2024	0,0000	0,0000	0,0000	100,8333	0	0
14/10/2024	101,0000	100,5000	101,0000	100,8333	6.000	6.113
11/10/2024	100,0000	97,5000	97,5100	98,9135	219.000	218.936
10/10/2024	97,5000	97,1105	97,1105	97,1416	470.000	461.764
09/10/2024	98,2100	97,5000	98,2100	97,8571	924.000	910.433
08/10/2024	98,4000	98,4000	98,4000	98,4000	1.000	994
07/10/2024	97,5000	97,5000	97,5000	97,5000	26.000	25.613
04/10/2024	97,8000	97,1500	97,8000	97,5404	25.000	24.636
03/10/2024	97,6000	97,1500	97,5000	97,1625	43.000	42.287
02/10/2024	97,8500	97,0100	97,0100	97,7722	37.000	36.536
01/10/2024	97,2000	97,0000	97,0000	97,1429	7.000	6.867
30/09/2024	97,8000	97,5500	97,5500	97,8000	10.000	9.873
27/09/2024	97,5500	97,5500	97,5500	97,5500	1.000	985
26/09/2024	98,4000	97,2000	97,5000	97,8167	91.000	89.581
25/09/2024	98,0000	97,5500	98,0000	97,9669	68.000	67.244
24/09/2024	98,0000	97,5000	97,5000	97,8333	3.000	2.962
23/09/2024	98,0000	98,0000	98,0000	98,0000	1.000	989
20/09/2024	97,9900	97,5000	97,9900	97,6633	3.000	2.956
19/09/2024	97,9900	97,3000	97,3000	97,6613	8.000	7.884
18/09/2024	97,4500	97,2000	97,3000	97,2775	20.000	19.629
17/09/2024	97,7999	97,7999	97,7999	97,7999	1.000	986
16/09/2024	97,7998	96,8500	97,0000	97,1500	23.000	22.541
13/09/2024	97,1500	96,8000	96,8000	97,0795	44.000	43.087
12/09/2024	97,2500	97,1500	97,2500	97,1712	33.000	32.343
11/09/2024	97,9499	97,0000	97,1000	97,3928	14.000	13.749
10/09/2024	98,0000	97,1000	97,8000	97,5621	81.000	79.681
09/09/2024	97,4500	96,6500	97,0000	97,0833	36.000	35.238
06/09/2024	97,1000	97,1000	97,1000	97,1000	1.000	978
05/09/2024	97,5000	97,0000	97,0000	97,3375	20.000	19.625
04/09/2024	97,0000	96,0050	96,3501	96,4305	29.000	28.186
03/09/2024	96,8001	96,6500	96,8001	96,6934	76.000	74.062
02/09/2024	97,3000	97,3000	97,3000	97,3000	1.000	980
30/08/2024	97,3999	97,2000	97,2000	97,3000	4.000	3.921
29/08/2024	97,0001	97,0001	97,0001	97,0001	1.000	977
28/08/2024	97,0001	97,0001	97,0001	97,0001	6.000	5.862
27/08/2024	0,0000	0,0000	0,0000	97,9999	0	0
26/08/2024	97,9999	97,9999	97,9999	97,9999	1.000	986
23/08/2024	97,0000	97,0000	97,0000	97,0000	5.000	4.884
22/08/2024	97,5000	97,5000	97,5000	97,5000	1.000	981
21/08/2024	0,0000	0,0000	0,0000	97,5000	0	0
20/08/2024	97,5000	97,5000	97,5000	97,5000	2.000	1.950
19/08/2024	97,5000	96,6500	96,7000	97,5000	21.000	20.449
16/08/2024	98,9000	98,9000	98,9000	98,9000	1.000	995
14/08/2024	98,2000	98,2000	98,2000	98,2000	1.000	988
13/08/2024	97,4999	97,4999	97,4999	97,4999	2.000	1.949
12/08/2024	96,4001	96,4000	96,4001	96,4000	13.000	12.609
09/08/2024	98,7500	96,6200	98,7500	96,8108	24.000	23.375
08/08/2024	98,8000	98,8000	98,8000	98,8000	4.000	3.975
07/08/2024	98,9000	98,9000	98,9000	98,9000	1.000	994
06/08/2024	97,0000	97,0000	97,0000	97,0000	35.000	33.950
05/08/2024	97,0000	96,6202	97,0000	96,8372	8.000	7.791
02/08/2024	98,1200	97,2000	98,1200	97,7100	4.000	3.929
01/08/2024	99,2686	97,8500	97,8500	98,1115	19.000	18.740
31/07/2024	97,4100	96,4000	96,4000	97,0303	226.000	219.749
30/07/2024	96,6500	95,8200	95,9200	96,6500	109.000	105.824
29/07/2024	95,8200	95,8200	95,8200	95,8200	2.000	1.926
26/07/2024	95,8200	95,7000	95,7000	95,7626	39.000	37.534
25/07/2024	96,0000	95,8000	96,0000	95,8571	7.000	6.743
24/07/2024	96,6000	96,0000	96,0000	96,2773	227.000	219.571
23/07/2024	96,5000	96,2000	96,5000	96,2000	3.000	2.902
22/07/2024	96,7000	96,6000	96,6995	96,6555	9.000	8.738
19/07/2024	97,0000	95,7000	95,9999	96,6250	91.000	87.758
18/07/2024	96,2000	95,7000	95,7000	95,8543	23.000	22.143
17/07/2024	95,7200	95,7200	95,7200	95,7200	5.000	4.805
16/07/2024	96,0000	95,5001	95,5001	96,0000	21.000	20.185
15/07/2024	96,1000	96,1000	96,1000	96,1000	2.000	1.929
12/07/2024	96,9900	96,9900	96,9900	96,9900	1.000	973
11/07/2024	96,8000	96,3000	96,3000	96,8000	20.000	19.428
10/07/2024	96,9900	95,5001	95,5100	95,9397	61.000	58.733
09/07/2024	95,5010	95,3002	95,3002	95,4007	6.000	5.744
08/07/2024	95,9999	95,2001	95,2001	95,5000	121.000	115.965
05/07/2024	96,2500	95,7000	96,2500	96,1652	69.000	66.576
04/07/2024	96,0500	95,3500	96,0500	96,0000	66.000	63.448
03/07/2024	96,5000	95,2501	95,2501	95,9600	10.000	9.625
02/07/2024	96,4000	96,4000	96,4000	96,4000	4.000	3.867
01/07/2024	96,3500	95,8000	95,9500	96,3500	49.000	47.188
28/06/2024	96,0000	96,0000	96,0000	96,0000	1.000	962
27/06/2024	95,3500	95,3000	95,3500	95,3057	96.000	91.745
26/06/2024	95,9500	95,2500	95,3000	95,3378	45.000	43.010
25/06/2024	95,5000	95,5000	95,5000	95,5000	4.000	3.829
21/06/2024	96,3499	96,3499	96,3499	96,3499	1.000	965
20/06/2024	95,4000	95,1000	95,1001	95,2941	334.000	320.226
19/06/2024	96,4000	95,2500	96,2000	95,6623	61.000	58.468
18/06/2024	95,6010	95,4000	95,6010	95,5070	68.000	65.067
17/06/2024	96,0000	96,0000	96,0000	96,0000	2.000	1.923
14/06/2024	95,9000	95,9000	95,9000	95,9000	1.000	960
13/06/2024	96,0000	96,0000	96,0000	96,0000	5.000	4.807
12/06/2024	96,0000	95,2500	95,7000	95,8098	56.000	53.729
11/06/2024	95,8500	94,8500	94,8500	95,0195	21.000	19.980
10/06/2024	96,3899	96,0500	96,0600	96,1026	46.000	44.262
07/06/2024	96,3899	96,3899	96,3899	96,3899	1.000	965
06/06/2024	96,3499	96,3499	96,3499	96,3499	1.000	964
05/06/2024	96,3998	95,8999	95,8999	96,0925	40.000	38.469
04/06/2024	95,4500	95,4500	95,4500	95,4500	1.000	955
03/06/2024	95,2110	95,2100	95,2110	95,2103	16.000	15.244
31/05/2024	95,5000	95,2000	95,2000	95,2316	29.000	27.634
30/05/2024	95,5000	95,0500	95,1000	95,1389	36.000	34.300
29/05/2024	95,1204	95,1100	95,1202	95,1117	78.000	74.210
28/05/2024	96,3999	95,2000	96,3999	95,6000	3.000	2.868
27/05/2024	95,5000	95,1500	95,5000	95,1875	16.000	15.232
24/05/2024	95,1001	95,1000	95,1000	95,1000	25.000	23.776
23/05/2024	96,0000	95,0500	95,0500	95,1000	37.000	35.438
22/05/2024	95,2500	95,0000	95,2500	95,0438	16.000	15.421
21/05/2024	95,5000	95,0000	95,5000	95,0602	70.000	67.476
20/05/2024	96,4000	96,4000	1,0000	96,4000	1.000	977
17/05/2024	96,5000	96,5000	96,5000	96,5000	1.000	978
16/05/2024	96,9000	95,9000	96,0000	96,5600	15.000	14.680
15/05/2024	96,4500	96,0000	96,4500	96,2000	158.000	154.105
14/05/2024	96,7000	96,2000	96,7000	96,2714	28.000	27.315
13/05/2024	97,0000	95,0000	97,0000	95,4375	24.000	23.211
09/05/2024	95,6999	95,0000	95,6999	95,5000	32.000	30.948
08/05/2024	95,9000	95,0000	95,9000	95,2667	9.000	8.685
02/05/2024	95,0000	94,6600	94,6600	94,9029	21.000	20.187
30/04/2024	96,0000	94,5000	95,4999	95,7500	30.000	29.091
29/04/2024	95,0000	94,6000	95,0000	94,6667	38.000	36.499
26/04/2024	95,0000	95,0000	95,0000	95,0000	1.000	961
25/04/2024	95,5000	95,5000	95,5000	95,5000	1.000	966
24/04/2024	94,6000	94,2500	94,4000	94,3857	21.000	20.058
23/04/2024	95,3000	94,0400	95,3000	94,5649	63.000	60.284
22/04/2024	96,3000	95,7000	96,3000	95,8500	4.000	3.878
19/04/2024	95,2000	95,0000	95,2000	95,1500	8.000	7.700
18/04/2024	95,0000	95,0000	95,0000	95,0000	1.000	961
17/04/2024	96,3000	95,0000	96,3000	95,0929	14.000	13.464
16/04/2024	95,9000	95,9000	95,9000	95,9000	10.000	9.697
15/04/2024	95,9000	95,9000	95,9000	95,9000	6.000	5.817
12/04/2024	0,0000	0,0000	0,0000	95,3610	0	0
11/04/2024	96,0000	94,1000	95,8010	95,3610	69.000	66.523
10/04/2024	95,8002	95,8000	95,8002	95,8001	2.000	1.936
09/04/2024	95,8050	95,8000	95,8010	95,8024	11.000	10.650
08/04/2024	96,0100	95,8010	96,0100	95,9857	9.000	8.729
05/04/2024	95,9100	95,8001	95,8001	95,8880	5.000	4.844
04/04/2024	95,9200	95,9200	95,9200	95,9200	1.000	969
03/04/2024	96,9000	96,0000	96,9000	96,1500	6.000	5.827
02/04/2024	96,2000	96,0000	96,2000	96,1423	13.000	12.624
28/03/2024	96,2000	95,8500	96,2000	96,0000	31.000	30.061
27/03/2024	96,9000	96,2000	96,9000	96,9000	10.000	9.730
26/03/2024	96,7200	96,7200	96,7200	96,7200	2.000	1.952
22/03/2024	96,5000	96,5000	96,5000	96,5000	2.000	1.948
21/03/2024	96,8000	96,8000	96,8000	96,8000	1.000	977
20/03/2024	96,9500	96,5000	96,5000	96,8000	3.000	2.930
19/03/2024	96,8000	96,4500	96,8000	96,4585	41.000	39.901
15/03/2024	96,5000	95,8000	95,9000	96,5000	185.000	179.725
14/03/2024	95,9000	95,8999	95,9000	95,8999	14.000	13.544
13/03/2024	96,3000	95,8500	96,3000	95,8909	11.000	10.637
12/03/2024	96,5000	96,5000	96,5000	96,5000	1.000	973
11/03/2024	96,5000	95,7000	96,4876	96,5000	22.000	21.343
08/03/2024	96,1999	96,1999	96,1999	96,1999	1.000	969
06/03/2024	96,4500	96,4500	96,4500	96,4500	1.000	972
05/03/2024	96,8000	95,2500	96,8000	95,8125	4.000	3.862
04/03/2024	96,3500	96,3500	96,3500	96,3500	1.000	971
01/03/2024	95,5000	95,5000	95,5000	95,5000	4.000	3.849
29/02/2024	95,3500	95,3500	95,3500	95,3500	1.000	960
28/02/2024	95,3500	95,1000	95,2000	95,3500	9.000	8.635
27/02/2024	95,4000	95,4000	95,4000	95,4000	10.000	9.610
26/02/2024	95,1500	95,1500	95,1500	95,1500	4.000	3.833
23/02/2024	95,1000	95,1000	95,1000	95,1000	2.000	1.915
22/02/2024	95,3000	95,0000	95,0000	95,3000	15.000	14.385
21/02/2024	95,2000	95,1000	95,2000	95,2000	6.000	5.750
20/02/2024	96,0000	95,0500	96,0000	95,7047	15.000	14.453
19/02/2024	96,1990	96,1990	96,1990	96,1990	1.000	968
16/02/2024	95,2000	95,2000	95,2000	95,2000	8.000	7.667
14/02/2024	94,9000	94,9000	94,9000	94,9000	4.000	3.820
13/02/2024	95,0000	94,8000	95,0000	94,9222	9.000	8.597
12/02/2024	95,2000	94,5100	95,2000	94,8557	23.000	21.953
09/02/2024	96,9999	96,0000	96,5000	96,3611	18.000	17.450
07/02/2024	96,0000	95,5000	95,7999	95,9513	47.000	45.353
06/02/2024	95,2000	94,6000	95,2000	94,9778	9.000	8.597
05/02/2024	97,0000	95,0000	96,7000	96,3750	40.000	38.663
02/02/2024	97,0000	96,0000	96,7000	96,2637	22.000	21.295
01/02/2024	96,6000	95,0500	96,6000	95,0675	154.000	147.212
31/01/2024	95,6000	95,6000	95,6000	95,6000	2.000	1.922
30/01/2024	96,5000	95,2100	96,5000	95,5840	5.000	4.803
29/01/2024	95,2000	95,2000	95,2000	95,2000	10.000	9.520
26/01/2024	95,3800	94,9300	94,9300	95,1000	29.000	27.738
25/01/2024	95,1000	94,9000	95,1000	94,9347	49.000	46.749
24/01/2024	96,5000	95,0000	95,0000	95,1000	65.000	62.577
23/01/2024	95,0000	94,8100	94,8100	94,8674	43.000	40.983
22/01/2024	95,5000	95,5000	95,5000	95,5000	3.000	2.878
19/01/2024	95,7000	95,3500	95,6999	95,3583	524.000	502.667
18/01/2024	95,5000	95,3000	95,3000	95,4486	35.000	33.554
16/01/2024	96,2400	95,2000	96,2400	95,5240	309.000	296.374
15/01/2024	97,0000	96,0000	96,6000	96,7556	18.000	17.484
12/01/2024	96,0100	96,0100	96,0100	96,0100	4.000	3.855
11/01/2024	96,9999	96,0000	96,9999	96,0000	28.000	26.992
10/01/2024	96,9999	96,0000	96,0000	96,2300	24.000	23.242
09/01/2024	96,6000	95,5000	96,6000	96,6000	7.000	6.730
08/01/2024	95,4000	94,5000	94,5000	94,7492	66.000	62.752
05/01/2024	95,4500	94,2000	94,2500	94,7423	13.000	12.358
04/01/2024	94,9999	94,2000	94,9999	94,2567	45.000	42.557
03/01/2024	95,0000	94,5501	95,0000	94,8300	5.000	4.756
02/01/2024	96,5000	96,5000	96,5000	96,5000	1.000	967
29/12/2023	96,5000	96,5000	96,5000	96,5000	1.000	967
27/12/2023	96,9900	95,5000	95,5000	96,4912	60.000	58.038
22/12/2023	94,2500	94,2500	94,2500	94,2500	1.000	944
21/12/2023	94,7500	94,2500	94,7500	94,2980	25.000	23.630
20/12/2023	94,7500	94,7500	94,7500	94,7500	6.000	5.696
19/12/2023	94,7500	94,7500	94,7500	94,7500	2.000	1.898
18/12/2023	94,1000	94,1000	94,1000	94,1000	1.000	942
15/12/2023	95,5000	94,2000	95,5000	94,2000	19.000	18.055
14/12/2023	95,4000	94,5000	94,8000	94,8333	18.000	17.098
13/12/2023	94,5000	94,0000	94,5000	94,0909	11.000	10.364
12/12/2023	95,8500	95,0000	95,0000	95,4725	20.000	19.120
11/12/2023	95,2999	94,0000	95,2999	94,4333	3.000	2.836
08/12/2023	94,0000	93,7084	94,0000	94,0000	19.000	17.872
07/12/2023	95,9999	93,5000	95,9999	93,7084	24.000	22.515
06/12/2023	95,9999	95,9999	95,9999	95,9999	1.000	960
05/12/2023	95,0000	93,5001	94,5000	93,9612	18.000	16.926
04/12/2023	0,0000	0,0000	1,0000	94,5000	0	0
01/12/2023	94,5000	94,5000	94,5000	94,5000	6.000	5.673
30/11/2023	94,5000	94,0000	94,0000	94,2500	6.000	5.658
29/11/2023	94,0000	93,5001	93,5001	94,0000	17.000	15.970
28/11/2023	94,1000	94,0000	94,0000	94,0000	9.000	8.467
27/11/2023	94,0000	94,0000	94,0000	94,0000	3.000	2.820
24/11/2023	93,8278	93,8278	93,8278	93,8278	6.000	5.630
23/11/2023	0,0000	0,0000	1,0000	93,8278	0	0
22/11/2023	94,0000	93,8000	94,0000	93,8278	18.000	17.136
21/11/2023	93,8000	93,8000	93,8000	93,8000	1.000	951
20/11/2023	93,8000	93,8000	93,8000	93,8000	1.000	951
17/11/2023	94,1000	93,5000	94,1000	93,6368	38.000	36.095
16/11/2023	94,1000	94,1000	94,1000	94,1000	1.000	954
15/11/2023	94,5000	94,5000	94,5000	94,5000	5.000	4.791
14/11/2023	96,0000	94,0000	96,0000	95,0000	10.000	9.623
13/11/2023	96,8000	96,8000	96,8000	96,8000	1.000	981
10/11/2023	96,8000	96,8000	96,8000	96,8000	1.000	980
09/11/2023	95,5999	95,0000	95,5999	95,0000	3.000	2.894
08/11/2023	95,8000	95,0000	95,8000	95,7000	8.000	7.757
07/11/2023	95,6000	95,6000	95,6000	95,6000	1.000	968
06/11/2023	95,6000	95,6000	95,6000	95,6000	1.000	968
03/11/2023	95,6000	95,6000	95,6000	95,6000	1.000	968
02/11/2023	95,6000	95,6000	95,6000	95,6000	1.000	968
01/11/2023	95,4500	95,4500	95,4500	95,4500	1.000	966
31/10/2023	95,0000	95,0000	95,0000	95,0000	10.000	9.620
30/10/2023	95,0000	94,5000	94,8000	94,6778	9.000	8.629
27/10/2023	95,5000	95,3000	95,3000	95,5000	3.000	2.896
26/10/2023	95,5000	95,5000	95,5000	95,5000	1.000	966
25/10/2023	95,5000	95,5000	95,5000	95,5000	1.000	966
24/10/2023	95,9999	94,5000	95,8000	95,2687	8.000	7.713
23/10/2023	96,1499	95,0000	96,1499	95,3250	4.000	3.858
20/10/2023	97,0000	95,0000	97,0000	95,6750	4.000	3.872
19/10/2023	96,9000	95,5000	95,5000	96,3333	3.000	2.923
18/10/2023	95,0000	95,0000	95,0000	95,0000	2.000	1.922
17/10/2023	96,9000	94,5500	96,9000	95,0000	9.000	8.664
16/10/2023	96,7000	92,5000	94,0000	96,4178	225.000	218.433
13/10/2023	94,5000	94,5000	94,5000	94,5000	1.000	955
12/10/2023	96,4000	94,5000	96,4000	94,9750	4.000	3.842
11/10/2023	0,0000	0,0000	1,0000	93,5000	0	0
10/10/2023	93,5000	93,5000	93,5000	93,5000	5.000	4.727
09/10/2023	93,2000	93,0000	93,1500	93,1120	21.000	19.772
05/10/2023	94,0000	94,0000	94,0000	94,0000	8.000	7.602
04/10/2023	0,0000	0,0000	1,0000	93,0000	0	0
03/10/2023	93,0000	93,0000	93,0000	93,0000	1.000	939
02/10/2023	93,5000	92,6000	93,5000	92,6000	60.000	56.382
29/09/2023	93,5000	93,5000	93,5000	93,5000	1.000	944
28/09/2023	93,9000	93,5000	93,9000	93,5217	30.000	28.349
27/09/2023	93,6000	93,5000	93,6000	93,5447	19.000	17.954
21/09/2023	93,8000	93,8000	93,8000	93,8000	6.000	5.683
20/09/2023	94,0000	93,6100	94,0000	93,8700	3.000	2.843
19/09/2023	0,0000	0,0000	1,0000	94,5643	0	0
18/09/2023	95,2500	94,0000	94,0000	94,5643	7.000	6.681
14/09/2023	94,0000	93,8500	93,8600	93,9596	28.000	26.552
13/09/2023	93,8500	93,5000	93,7000	93,8463	25.000	23.643
12/09/2023	93,9500	93,9500	93,9500	93,9500	3.000	2.843
11/09/2023	93,7500	93,5100	93,7500	93,5600	16.000	15.102
08/09/2023	93,8000	93,8000	93,8000	93,8000	1.000	946
07/09/2023	93,8500	93,8500	93,8500	93,8500	12.000	11.360
06/09/2023	94,7000	94,1000	94,7000	94,2533	15.000	14.257
05/09/2023	96,0000	94,8000	96,0000	95,4000	2.000	1.923
04/09/2023	95,0000	95,0000	95,0000	95,0000	33.000	31.607
31/08/2023	95,0000	95,0000	95,0000	95,0000	5.000	4.788
30/08/2023	94,5000	94,1000	94,5000	94,4370	23.000	21.891
29/08/2023	94,7501	94,7501	94,7501	94,7501	3.000	2.864
28/08/2023	95,6000	95,0001	95,5000	95,4667	9.000	8.657
25/08/2023	95,8599	95,8499	95,8599	95,8499	3.000	2.897
24/08/2023	95,8995	95,0000	95,0000	95,8995	2.000	1.923
22/08/2023	95,9999	95,9999	95,9999	95,9999	1.000	966
21/08/2023	95,0000	93,9470	95,0000	95,0000	8.000	7.591
18/08/2023	95,2800	95,2800	95,2800	95,2800	1.000	959
17/08/2023	95,7499	95,7499	95,7499	95,7499	1.000	964
16/08/2023	95,1500	94,4000	94,4500	95,1500	11.000	10.463
14/08/2023	95,0286	95,0286	95,0286	95,0286	29.000	27.740
11/08/2023	95,1000	95,0000	95,1000	95,0286	7.000	6.652
10/08/2023	96,4999	95,5000	96,4999	96,3499	3.000	2.901
09/08/2023	96,1500	93,4500	96,1500	95,1500	108.000	102.704
07/08/2023	96,6000	95,7000	96,6000	96,0000	13.000	12.539
04/08/2023	96,5000	96,5000	96,5000	96,5000	1.000	970
03/08/2023	96,4500	96,0000	96,0000	96,1125	4.000	3.866
02/08/2023	96,5500	96,5500	96,5500	96,5500	1.000	970
01/08/2023	96,5000	96,5000	96,5000	96,5000	1.000	970
28/07/2023	96,6000	96,2000	96,2000	96,5555	9.000	8.689
27/07/2023	96,3000	96,3000	96,3000	96,3000	2.000	1.936
26/07/2023	96,7500	96,6000	96,7500	96,6000	13.000	12.636
25/07/2023	96,1100	96,1000	96,1100	96,1050	4.000	3.863
24/07/2023	96,4000	96,2300	96,2300	96,3968	221.000	213.906
20/07/2023	96,3500	96,0000	96,0000	96,3450	47.000	45.387
19/07/2023	96,5000	95,5201	96,0000	96,4999	28.000	27.038
18/07/2023	95,9900	95,6000	95,6000	95,9756	418.000	402.359
17/07/2023	95,9000	95,8800	95,9000	95,8895	101.000	97.265
14/07/2023	95,3603	95,3603	95,3603	95,3603	3.000	2.872
13/07/2023	95,3700	95,3602	95,3700	95,3667	3.000	2.872
12/07/2023	96,0000	95,3602	96,0000	95,4538	8.000	7.666
11/07/2023	96,0000	95,9800	95,9800	95,9910	10.000	9.635
10/07/2023	95,4000	95,3602	95,4000	95,3634	25.000	23.930
06/07/2023	95,7000	95,3602	95,3602	95,4363	24.000	22.987
05/07/2023	95,3753	95,3701	95,3753	95,3727	4.000	3.827
04/07/2023	95,4500	95,3700	95,3700	95,3753	108.000	103.345
03/07/2023	95,5000	95,3800	95,4000	95,4021	29.000	27.755
29/06/2023	96,0000	95,3800	96,0000	95,5338	13.000	12.457
28/06/2023	95,8500	95,4000	95,4000	95,4409	33.000	31.584
27/06/2023	95,4000	95,4000	95,4000	95,4000	7.000	6.696
22/06/2023	96,5000	96,5000	96,5000	96,5000	1.000	967
21/06/2023	95,5000	95,4000	95,5000	95,4000	20.000	19.138
20/06/2023	95,7500	95,7500	95,7500	95,7500	5.000	4.798
19/06/2023	95,6500	95,3603	95,3900	95,5894	53.000	50.769
16/06/2023	95,5000	95,4000	95,4000	95,4500	2.000	1.912
14/06/2023	96,7000	96,7000	96,7000	96,7000	1.000	968
12/06/2023	96,9500	96,9500	96,9500	96,9500	1.000	971
09/06/2023	96,3000	95,3602	95,5500	95,6925	42.000	40.250
08/06/2023	95,4400	95,3603	95,4400	95,3783	25.000	23.880
31/05/2023	95,7000	95,3603	95,3603	95,7000	19.000	18.180
26/05/2023	95,9900	95,4000	95,9900	95,5011	16.000	15.295
24/05/2023	95,5000	95,3602	95,4000	95,3765	13.000	12.400
22/05/2023	96,5499	96,5499	96,5499	96,5499	1.000	979
17/05/2023	96,7000	96,1000	96,7000	96,3000	3.000	2.928
16/05/2023	96,8000	96,8000	96,8000	96,8000	1.000	981
15/05/2023	96,9000	96,9000	96,9000	96,9000	1.000	981
12/05/2023	96,5000	95,4000	96,5000	95,9500	2.000	1.944
10/05/2023	96,4500	96,4500	96,4500	96,4500	3.000	2.931
08/05/2023	95,1500	95,0000	95,1500	95,0328	16.000	15.404
02/05/2023	95,0000	93,6000	95,0000	93,7143	37.000	35.118
28/04/2023	95,0000	94,8000	95,0000	94,9158	19.000	18.260
26/04/2023	94,9000	94,9000	94,9000	94,9000	1.000	960
25/04/2023	94,7996	94,1000	94,7996	94,1000	3.000	2.864
24/04/2023	94,6600	94,1500	94,6600	94,5275	4.000	3.826
21/04/2023	94,6600	94,0000	94,6600	94,3300	2.000	1.909
19/04/2023	94,9996	93,8241	94,8000	93,9713	48.000	45.635
18/04/2023	97,0000	97,0000	97,0000	97,0000	1.000	980
13/04/2023	97,0000	97,0000	97,0000	97,0000	1.000	980
12/04/2023	97,0000	97,0000	97,0000	97,0000	1.000	980
04/04/2023	96,0000	96,0000	96,0000	96,0000	1.000	969
03/04/2023	96,5000	96,5000	96,5000	96,5000	1.000	974
31/03/2023	95,0000	94,0000	94,2500	95,0000	14.000	13.401
30/03/2023	96,5000	93,9000	93,9000	95,3324	49.000	47.186
29/03/2023	93,2000	93,0100	93,1000	93,0275	16.000	15.035
28/03/2023	93,3000	93,2501	93,2501	93,2917	12.000	11.307
27/03/2023	93,7000	93,2500	93,7000	93,3112	17.000	16.021
24/03/2023	93,5500	93,5000	93,5500	93,5028	25.000	23.606
23/03/2023	94,0000	94,0000	94,0000	94,0000	2.000	1.898
22/03/2023	93,5100	93,5100	93,5100	93,5100	1.000	944
21/03/2023	94,0000	93,5100	94,0000	93,7097	13.000	12.297
20/03/2023	94,0000	93,9000	94,0000	93,9333	3.000	2.844
17/03/2023	94,0000	94,0000	94,0000	94,0000	10.000	9.487
16/03/2023	94,2000	94,1900	94,1900	94,1930	10.000	9.505
15/03/2023	93,6000	93,5100	93,6000	93,5357	7.000	6.606
14/03/2023	94,2500	93,5200	94,0000	93,5500	63.000	59.724
13/03/2023	94,2500	94,0000	94,2500	94,0833	6.000	5.694
10/03/2023	95,0000	94,6200	95,0000	94,9275	8.000	7.659
09/03/2023	95,0000	95,0000	95,0000	95,0000	39.000	37.365
08/03/2023	95,6000	95,6000	95,6000	95,6000	1.000	963
07/03/2023	95,7000	95,7000	95,7000	95,7000	1.000	964
06/03/2023	95,7000	95,7000	95,7000	95,7000	1.000	964
03/03/2023	94,1500	94,1500	94,1500	94,1500	2.000	1.898
02/03/2023	95,0000	94,4000	95,0000	94,4467	15.000	14.280
01/03/2023	95,7000	94,6000	94,6000	95,1632	19.000	18.220
28/02/2023	94,8000	94,8000	94,8000	94,8000	1.000	955
24/02/2023	94,8000	94,8000	94,8000	94,8000	7.000	6.686
23/02/2023	95,4000	94,8000	95,4000	95,2000	10.000	9.591
22/02/2023	95,5000	95,5000	95,5000	95,5000	1.000	961
21/02/2023	95,6000	95,5000	95,6000	95,5500	2.000	1.924
20/02/2023	95,8000	95,0000	95,0000	95,6292	12.000	11.555
17/02/2023	95,2059	95,2059	95,2059	95,2059	1.000	958
16/02/2023	95,5000	95,0000	95,0000	95,2059	17.000	16.295
15/02/2023	96,0000	95,0000	95,0000	95,7660	25.000	24.099
14/02/2023	94,2000	94,2000	94,2000	94,2000	2.000	1.896
13/02/2023	94,2000	93,8000	93,8000	93,9946	74.000	70.011
10/02/2023	94,9900	93,1000	94,9900	93,9167	22.000	20.741
09/02/2023	94,8636	94,8636	94,8636	94,8636	1.000	954
08/02/2023	95,0000	94,8000	95,0000	94,8636	22.000	20.997
07/02/2023	94,8000	94,1000	94,4100	94,8000	15.000	14.233
06/02/2023	94,4000	94,0000	94,4000	94,1885	26.000	24.622
03/02/2023	94,8800	94,0000	94,8800	94,1198	62.000	58.698
02/02/2023	96,0000	94,0000	96,0000	94,5000	18.000	17.108
01/02/2023	96,1000	94,5000	94,5000	96,0000	98.000	94.426
31/01/2023	94,3000	94,3000	94,3000	94,3000	4.000	3.792
30/01/2023	95,1000	94,0000	94,0000	94,2000	41.000	38.939
27/01/2023	94,7000	93,7000	94,7000	94,0333	3.000	2.836
26/01/2023	94,0000	94,0000	94,0000	94,0000	1.000	944
25/01/2023	94,0000	94,0000	94,0000	94,0000	4.000	3.778
24/01/2023	94,7000	94,7000	94,7000	94,7000	1.000	951
23/01/2023	93,9999	92,1400	92,1400	92,8823	21.000	19.601
20/01/2023	94,0009	92,4001	92,4001	93,6003	8.000	7.524
19/01/2023	95,5500	94,0000	95,5500	94,0271	121.000	114.308
18/01/2023	95,3499	95,3499	95,3499	95,3499	1.000	957
17/01/2023	94,7999	94,5000	94,7000	94,5480	50.000	47.480
16/01/2023	95,0000	94,5001	95,0000	94,8316	19.000	18.094
13/01/2023	95,3000	95,0000	95,0000	95,0571	28.000	26.727
12/01/2023	96,0000	93,3500	96,0000	94,8881	63.000	60.025
11/01/2023	96,2000	96,0000	96,0000	96,0429	14.000	13.497
10/01/2023	96,0000	96,0000	96,0000	96,0000	1.000	963
09/01/2023	96,9800	96,0000	96,9000	96,0000	16.000	15.523
05/01/2023	97,0000	97,0000	97,0000	97,0000	1.000	973
04/01/2023	97,0000	97,0000	97,0000	97,0000	1.000	973
03/01/2023	97,0000	97,0000	97,0000	97,0000	1.000	973
02/01/2023	97,0000	97,0000	97,0000	97,0000	1.000	973
30/12/2022	96,0000	96,0000	96,0000	96,0000	4.000	3.851
29/12/2022	95,0200	95,0200	95,0200	95,0200	1.000	953
28/12/2022	95,0200	95,0200	95,0200	95,0200	1.000	952
27/12/2022	95,0100	95,0100	95,0100	95,0100	1.000	952
23/12/2022	95,1000	95,0000	95,1000	95,0586	7.000	6.671
22/12/2022	96,0000	95,0000	96,0000	95,3455	22.000	21.028
21/12/2022	97,0000	97,0000	97,0000	97,0000	12.000	11.665
20/12/2022	96,9000	96,7496	96,7496	96,7710	50.000	48.486
19/12/2022	96,7500	96,0000	96,4000	96,0000	27.000	26.143
16/12/2022	96,4000	96,3999	96,3999	96,4000	40.000	38.635
15/12/2022	96,4000	96,4000	96,4000	96,4000	1.000	965
14/12/2022	96,4000	96,4000	96,4000	96,4000	1.000	965
13/12/2022	96,4000	96,4000	96,4000	96,4000	1.000	965
12/12/2022	96,0000	95,5000	96,0000	96,0000	37.000	35.472
09/12/2022	96,0000	96,0000	96,0000	96,0000	2.000	1.922
08/12/2022	96,0000	96,0000	96,0000	96,0000	4.000	3.845
07/12/2022	96,0000	96,0000	96,0000	96,0000	17.000	16.337
06/12/2022	96,0000	96,0000	96,0000	96,0000	3.000	2.882
05/12/2022	96,2000	96,0000	96,0100	96,0420	41.000	39.414
02/12/2022	96,4000	96,4000	96,4000	96,4000	1.000	964
01/12/2022	96,3999	96,3999	96,3999	96,3999	2.000	1.929
30/11/2022	96,2000	96,0500	96,0600	96,0953	32.000	30.767
29/11/2022	96,0577	96,0577	96,0577	96,0577	1.000	961
28/11/2022	96,1500	95,9900	95,9990	96,0577	20.000	19.219
25/11/2022	95,6000	95,6000	95,6000	95,6000	1.000	956
24/11/2022	95,9500	95,2000	95,9500	95,5025	40.000	38.210
23/11/2022	96,4000	96,4000	96,4000	96,4000	1.000	964
22/11/2022	96,0000	96,0000	96,0000	96,0000	2.000	1.947
21/11/2022	95,8000	95,8000	95,8000	95,8000	5.000	4.858
18/11/2022	95,7000	95,6000	95,6100	95,6314	7.000	6.789
17/11/2022	95,5500	95,5500	95,5500	95,5500	7.000	6.783
16/11/2022	95,5000	95,5000	95,5000	95,5000	1.000	968
15/11/2022	95,9000	95,0000	95,0000	95,5083	11.000	10.652
14/11/2022	95,0000	95,0000	95,0000	95,0000	16.000	15.410
11/11/2022	94,6000	94,4000	94,5000	94,4800	5.000	4.789
10/11/2022	94,5000	94,4000	94,5000	94,4107	56.000	53.596
09/11/2022	94,9000	94,7000	94,9000	94,7209	43.000	41.278
08/11/2022	95,0000	94,9000	95,0000	94,9117	30.000	28.853
07/11/2022	95,0000	94,5000	94,5000	94,6848	23.000	22.067
04/11/2022	94,5000	94,1500	94,5000	94,2000	105.000	100.225
03/11/2022	95,0000	94,5500	95,0000	94,6850	10.000	9.593
02/11/2022	95,3000	94,5000	95,0000	95,0527	56.000	53.914
01/11/2022	95,3010	94,8900	94,8900	95,3005	8.000	7.713
31/10/2022	93,6666	93,6500	93,6666	93,6500	4.000	3.794
27/10/2022	93,6000	93,6000	93,6000	93,6000	18.000	17.064
26/10/2022	93,7000	93,6000	93,7000	93,6000	17.000	16.115
25/10/2022	94,0000	93,0000	94,0000	93,7000	145.000	137.404
24/10/2022	94,3571	94,3571	94,3571	94,3571	1.000	955
21/10/2022	94,5000	94,0000	94,0000	94,3571	7.000	6.685
20/10/2022	94,5000	94,5000	94,5000	94,5000	1.000	956
19/10/2022	94,5000	94,0000	94,5000	94,4167	24.000	22.933
18/10/2022	95,6000	94,5000	95,6000	94,5000	3.000	2.879
17/10/2022	95,6000	95,6000	95,6000	95,6000	1.000	967
14/10/2022	95,6000	95,1000	95,1000	95,1440	25.000	24.059
13/10/2022	95,7000	95,7000	95,7000	95,7000	1.000	967
12/10/2022	96,4990	93,0628	96,4990	94,3176	27.000	25.753
11/10/2022	96,0000	96,0000	96,0000	96,0000	10.000	9.705
10/10/2022	96,9990	96,9990	96,9990	96,9990	1.000	980
07/10/2022	95,9500	95,5000	95,9500	95,5000	17.000	16.416
06/10/2022	96,7500	95,0000	96,7500	95,9420	25.000	24.244
05/10/2022	95,6500	95,6500	95,6500	95,6500	2.000	1.933
04/10/2022	95,3400	94,0000	94,0000	94,3350	4.000	3.813
03/10/2022	94,2000	93,8000	94,2000	94,1529	17.000	16.175
30/09/2022	95,3500	94,0000	94,5000	94,7333	27.000	25.845
29/09/2022	94,5000	94,5000	94,5000	94,5000	18.000	17.186
28/09/2022	95,0000	94,0000	95,0000	94,7733	15.000	14.360
27/09/2022	96,5000	94,8000	95,0000	95,5861	79.000	76.265
26/09/2022	95,0000	95,0000	95,0000	95,0000	1.000	959
23/09/2022	95,0000	95,0000	95,0000	95,0000	3.000	2.878
22/09/2022	95,5500	93,4803	95,0000	95,5500	72.000	68.619
21/09/2022	95,5000	94,7000	95,5000	94,7120	100.000	95.619
20/09/2022	96,0000	95,0000	95,3500	95,0000	13.000	12.499
19/09/2022	95,8500	94,8500	94,8500	95,3500	2.000	1.924
16/09/2022	95,0000	95,0000	95,0000	95,0000	1.000	958
15/09/2022	95,0000	95,0000	95,0000	95,0000	3.000	2.876
14/09/2022	96,2000	94,7500	94,7500	95,0000	97.000	93.171
13/09/2022	93,5000	93,5000	93,5000	93,5000	1.000	943
12/09/2022	94,4000	93,9000	93,9000	94,1500	2.000	1.899
09/09/2022	94,5000	94,0000	94,3000	94,0000	77.000	73.271
08/09/2022	94,9999	94,9999	94,9999	94,9999	2.000	1.916
07/09/2022	95,5000	94,0000	94,8000	94,0067	158.000	150.491
06/09/2022	0,0000	0,0000	1,0000	94,0000	0	0
05/09/2022	94,0001	94,0000	94,0001	94,0000	18.000	17.061
02/09/2022	95,7999	95,7999	95,7999	95,7999	3.000	2.897
01/09/2022	95,5000	94,2500	94,2500	95,4725	1.133.000	1.085.343
31/08/2022	96,0000	95,0000	96,0000	95,8539	65.000	62.792
30/08/2022	96,2000	95,0000	95,0000	96,0000	49.000	47.368
29/08/2022	0,0000	0,0000	1,0000	95,0000	0	0
26/08/2022	95,0000	95,0000	95,0000	95,0000	3.000	2.871
25/08/2022	95,0000	94,2000	94,2000	95,0000	7.000	6.692
24/08/2022	95,2000	95,0000	95,0000	95,0531	114.000	109.155
23/08/2022	95,3500	95,2600	95,3500	95,2600	19.000	18.235
22/08/2022	96,9999	96,9999	96,9999	96,9999	3.000	2.930
19/08/2022	96,0000	96,0000	96,0000	96,0000	2.000	1.933
18/08/2022	96,0000	96,0000	96,0000	96,0000	1.000	966
17/08/2022	0,0000	0,0000	1,0000	95,7919	0	0
16/08/2022	97,0000	94,4000	97,0000	95,7919	67.000	64.607
12/08/2022	97,0000	96,9999	96,9999	97,0000	39.000	38.075
11/08/2022	97,0000	96,9800	96,9800	96,9950	4.000	3.904
10/08/2022	96,6000	96,0000	96,0000	96,3917	12.000	11.638
09/08/2022	96,0000	96,0000	96,0000	96,0000	10.000	9.658
08/08/2022	95,0000	95,0000	95,0000	95,0000	1.000	955
05/08/2022	0,0000	0,0000	1,0000	95,0000	0	0
04/08/2022	95,0000	95,0000	95,0000	95,0000	1.000	955
03/08/2022	95,0000	95,0000	95,0000	95,0000	4.000	3.821
02/08/2022	95,0000	95,0000	95,0000	95,0000	1.000	955
01/08/2022	95,1000	94,8000	95,1000	94,9500	2.000	1.909
29/07/2022	96,0000	96,0000	96,0000	96,0000	12.000	11.582
28/07/2022	96,0000	96,0000	96,0000	96,0000	1.000	965
27/07/2022	96,5000	96,5000	96,5000	96,5000	3.000	2.909
26/07/2022	96,0000	96,0000	96,0000	96,0000	2.000	1.929
25/07/2022	96,0000	93,3501	93,3501	95,4467	12.000	11.510
22/07/2022	97,4999	95,0000	97,4999	96,5999	5.000	4.853
21/07/2022	95,8000	93,1500	94,5000	95,0838	16.000	15.286
20/07/2022	93,2000	93,1000	93,2000	93,1800	10.000	9.362
19/07/2022	94,5000	93,5011	94,1500	93,5011	30.000	28.239
18/07/2022	95,0000	94,8800	95,0000	94,9000	13.000	12.396
15/07/2022	95,9900	95,0000	95,0000	95,1650	18.000	17.203
14/07/2022	0,0000	0,0000	0,0000	95,0000	0	0
13/07/2022	95,0000	95,0000	95,0000	95,0000	5.000	4.769
12/07/2022	96,4567	95,0000	96,4567	95,1833	61.000	58.441
11/07/2022	95,0000	91,1111	91,1111	95,0000	26.000	24.715
08/07/2022	96,9500	96,5000	96,5000	96,5053	85.000	82.335
07/07/2022	96,0000	95,0200	95,0200	96,0000	22.000	21.177
06/07/2022	95,1000	95,0000	95,0000	95,0200	28.000	26.693
05/07/2022	95,0000	94,5000	95,0000	94,7621	82.000	77.969
04/07/2022	96,6000	91,1110	91,1110	96,6000	13.000	12.118
01/07/2022	97,5000	97,5000	97,5000	97,5000	2.000	1.956
30/06/2022	97,5000	97,2000	97,2000	97,3826	23.000	22.467
29/06/2022	97,5000	96,0000	96,0000	96,9338	8.000	7.776
28/06/2022	96,0001	96,0000	96,0001	96,0000	86.000	82.792
27/06/2022	97,5000	97,0000	97,3300	97,0000	32.000	31.165
24/06/2022	97,0000	96,5000	96,5000	96,6667	6.000	5.815
23/06/2022	97,0000	96,1000	96,1000	97,0000	30.000	29.129
22/06/2022	96,0000	96,0000	96,0000	96,0000	50.000	48.112
21/06/2022	95,2000	95,0000	95,0000	95,1881	101.000	96.359
20/06/2022	95,2500	94,8500	95,0004	95,2500	35.000	33.334
17/06/2022	0,0000	0,0000	0,0000	95,5532	0	0
16/06/2022	96,0000	95,4946	96,0000	95,5532	45.000	43.086
15/06/2022	95,8000	95,8000	95,8000	95,8000	1.000	959
14/06/2022	0,0000	0,0000	0,0000	96,9000	0	0
10/06/2022	96,9000	96,9000	96,9000	96,9000	1.000	970
09/06/2022	98,5000	97,0000	97,0000	98,1250	40.000	39.310
08/06/2022	97,8500	95,5000	96,1000	97,0389	45.000	43.721
07/06/2022	96,9500	94,1100	94,1200	96,3871	38.000	36.669
06/06/2022	97,1000	96,1000	97,1000	96,1625	56.000	53.950
03/06/2022	98,9720	97,9999	97,9999	98,2430	20.000	19.668
02/06/2022	97,9500	96,0000	97,0000	96,7146	127.000	122.941
01/06/2022	97,0000	97,0000	97,0000	97,0000	22.000	21.354
31/05/2022	98,9000	97,0000	98,0000	97,3821	28.000	27.283
30/05/2022	98,0001	98,0000	98,0001	98,0000	175.000	171.591
27/05/2022	99,0000	98,2000	98,2100	98,6463	27.000	26.646
26/05/2022	98,0002	98,0002	98,0002	98,0002	1.000	980
25/05/2022	100,2000	98,9999	100,2000	99,1600	75.000	74.381
24/05/2022	99,9000	97,2582	98,0000	97,4410	75.000	73.524
23/05/2022	98,0000	97,3001	97,3100	97,3629	112.000	109.046
20/05/2022	98,9600	97,2000	98,9500	97,2645	79.000	78.322
19/05/2022	98,2500	97,3000	98,2500	97,3033	40.000	39.553
18/05/2022	97,0000	97,0000	97,0000	97,0000	22.000	21.630
17/05/2022	97,1000	97,1000	97,1000	97,1000	2.000	1.968
16/05/2022	98,0000	97,0000	97,0001	97,8674	115.000	114.048
13/05/2022	97,5000	96,7719	97,1500	97,2665	37.000	36.468
12/05/2022	97,3000	97,3000	97,3000	97,3000	2.000	1.971
11/05/2022	98,9000	97,0500	97,5000	97,6611	9.000	8.903
10/05/2022	98,8000	98,8000	98,8000	98,8000	35.000	35.021
09/05/2022	98,3001	98,3001	98,3001	98,3001	38.000	37.829
06/05/2022	98,9000	97,3100	97,3100	98,9000	65.000	64.835
05/05/2022	97,3000	97,3000	97,3000	97,3000	2.000	1.970
04/05/2022	98,8000	97,2500	98,8000	97,2500	52.000	51.611
03/05/2022	99,2400	98,8000	98,8000	99,0285	20.000	20.047
29/04/2022	97,5000	97,0000	97,5000	97,2500	6.000	5.907
28/04/2022	98,9990	98,2000	98,2000	98,7141	14.000	13.986
27/04/2022	99,0000	98,1500	99,0000	98,2568	37.000	36.785
26/04/2022	99,6000	99,5500	99,6000	99,5800	10.000	10.073
21/04/2022	99,9999	98,0000	98,0000	99,4062	65.000	65.062
20/04/2022	99,0000	97,0000	97,0000	97,5216	158.000	155.885
19/04/2022	98,5000	98,0000	98,5000	98,1000	180.000	178.784
14/04/2022	98,2500	97,3500	97,3500	97,4625	8.000	7.884
13/04/2022	98,9000	97,9000	97,9000	98,4636	125.000	124.438
12/04/2022	97,4000	97,4000	97,4000	97,4000	20.000	19.690
11/04/2022	98,1000	96,7610	98,1000	97,3193	75.000	73.771
08/04/2022	99,9000	99,6000	99,7500	99,7500	13.000	13.102
07/04/2022	99,5500	99,5500	99,5500	99,5500	2.000	2.011
06/04/2022	0,0000	0,0000	0,0000	99,5000	0	0
05/04/2022	99,7999	99,5000	99,7999	99,5000	64.000	64.345
04/04/2022	99,5000	99,4000	99,5000	99,5000	7.000	7.032
01/04/2022	99,8000	99,5000	99,5000	99,6667	9.000	9.058
31/03/2022	100,0000	98,7500	98,7500	99,0644	56.000	56.190
30/03/2022	98,7500	98,7000	98,7500	98,7031	16.000	15.944
29/03/2022	98,7500	97,7500	97,7500	98,1815	27.000	26.764
28/03/2022	97,0001	97,0001	97,0001	97,0001	2.000	1.958
24/03/2022	97,0000	97,0000	97,0000	97,0000	2.000	1.958
23/03/2022	97,0000	97,0000	97,0000	97,0000	7.000	6.854
22/03/2022	98,5000	98,5000	98,5000	98,5000	11.000	10.933
21/03/2022	99,2434	97,1000	98,5100	98,1718	56.000	55.471
18/03/2022	97,0000	96,9999	96,9999	97,0000	27.000	26.426
17/03/2022	98,6177	96,5000	97,4999	97,0000	30.000	29.414
16/03/2022	96,9999	96,0000	96,0000	96,5087	23.000	22.391
15/03/2022	96,4356	96,4356	96,4356	96,4356	7.000	6.809
14/03/2022	96,4356	96,4356	96,4356	96,4356	11.000	10.699
11/03/2022	96,8000	95,7500	96,7990	96,4356	14.000	13.616
10/03/2022	96,8000	95,0000	95,6000	96,4000	27.000	26.248
09/03/2022	97,0000	95,5001	95,5001	96,9999	10.000	9.704
08/03/2022	96,9999	95,0000	95,0002	95,7143	14.000	13.510
04/03/2022	96,0012	96,0000	96,0000	96,0010	62.000	60.004
03/03/2022	96,5000	96,0000	96,0000	96,2222	9.000	8.729
02/03/2022	96,0000	95,8000	96,0000	95,8000	123.000	118.765
01/03/2022	98,0000	95,2500	95,5500	96,4377	54.000	52.473
28/02/2022	97,5000	97,5000	97,5000	97,5000	2.000	1.964
25/02/2022	96,0000	95,8000	96,0000	95,8000	23.000	22.219
24/02/2022	97,0000	95,2500	95,2502	95,3065	31.000	29.765
23/02/2022	97,5000	96,5445	97,5000	97,2608	230.000	225.286
22/02/2022	98,5000	97,5000	97,5000	98,3500	8.000	7.922
21/02/2022	98,5000	98,4999	98,4999	98,5000	24.000	23.802
18/02/2022	98,1100	98,1100	98,1100	98,1100	1.000	987
17/02/2022	98,5000	98,5000	98,5000	98,5000	23.000	22.806
16/02/2022	99,0000	98,0182	98,5000	98,5656	51.000	50.593
15/02/2022	97,7000	97,0499	97,0499	97,2506	47.000	46.003
14/02/2022	98,5000	97,0000	97,2000	97,0927	55.000	53.743
11/02/2022	97,3000	97,2000	97,3000	97,2112	9.000	8.804
10/02/2022	98,5000	97,1000	97,4000	97,9871	31.000	30.564
09/02/2022	98,2000	97,0000	97,0010	97,9260	54.000	53.195
08/02/2022	98,5000	97,1000	98,5000	97,6143	74.000	73.050
07/02/2022	100,3500	98,1898	100,3500	98,7774	20.000	19.869
04/02/2022	100,0101	99,6000	100,0101	99,6000	338.000	339.228
03/02/2022	100,0200	100,0101	100,0101	100,0148	17.000	17.096
02/02/2022	0,0000	0,0000	0,0000	100,0000	0	0
01/02/2022	100,3000	99,3000	99,3200	100,0000	31.000	31.136
31/01/2022	100,2000	100,0000	100,0000	100,1333	30.000	30.195
28/01/2022	99,8001	99,7000	99,7000	99,7966	58.000	58.177
27/01/2022	100,0001	100,0000	100,0001	100,0000	228.000	229.145
26/01/2022	100,7000	100,2001	100,2001	100,6754	65.000	65.751
25/01/2022	100,5000	96,1100	99,0610	98,0627	30.000	29.560
24/01/2022	100,7500	100,0001	100,0001	100,7500	78.000	78.837
21/01/2022	102,0000	100,4100	100,4987	100,6876	128.000	129.465
20/01/2022	100,5000	100,3000	100,5000	100,4132	53.000	53.457
19/01/2022	100,5000	100,2100	100,2100	100,3843	548.000	552.448
18/01/2022	100,5000	100,2201	100,5000	100,4885	326.000	328.961
17/01/2022	100,5000	100,2201	100,4000	100,4358	99.000	99.839
14/01/2022	100,5000	100,2000	100,2000	100,4447	47.000	47.399
13/01/2022	100,0805	100,0802	100,0805	100,0803	32.000	32.152
12/01/2022	100,4000	100,0011	100,0460	100,2637	89.000	89.568
11/01/2022	100,1500	100,0001	100,1000	100,0459	72.000	72.297
10/01/2022	100,3500	99,9999	99,9999	100,2612	567.000	571.216
07/01/2022	99,6518	99,6100	99,6518	99,6210	21.000	20.994
05/01/2022	99,7000	99,6500	99,7000	99,6518	150.000	149.995
04/01/2022	99,5100	99,5002	99,5100	99,5035	3.000	2.994
03/01/2022	99,6000	99,6000	99,6000	99,6000	12.000	11.988
31/12/2021	0,0000	0,0000	0,0000	99,9998	0	0
30/12/2021	99,9998	99,9998	99,9998	99,9998	10.000	10.029
29/12/2021	99,4000	99,4000	99,4000	99,4000	7.000	6.976
28/12/2021	0,0000	0,0000	0,0000	99,5250	0	0
27/12/2021	0,0000	0,0000	0,0000	99,5250	0	0
23/12/2021	99,7000	99,4000	99,4000	99,5250	16.000	15.963
22/12/2021	100,2000	99,6700	99,6700	99,9109	22.000	22.033
21/12/2021	100,1950	99,5000	99,5000	100,1950	18.000	17.982
20/12/2021	100,1800	100,1800	100,1800	100,1800	5.000	5.019
17/12/2021	100,5500	100,0971	100,0971	100,1071	60.000	60.181
16/12/2021	100,0000	100,0000	100,0000	100,0000	100.000	100.187
15/12/2021	100,1450	99,4000	99,5000	99,7463	663.000	665.930
14/12/2021	100,0500	99,0550	99,0550	99,6000	68.000	68.069
13/12/2021	0,0000	0,0000	0,0000	100,0200	0	0
10/12/2021	100,0500	100,0000	100,0500	100,0200	5.000	5.008
09/12/2021	100,0500	99,6000	99,6000	100,0500	69.000	69.075
08/12/2021	99,8000	99,6000	99,6000	99,8000	5.000	4.991
07/12/2021	100,0000	99,6500	99,8000	99,8333	135.000	134.991
06/12/2021	100,0000	99,6500	99,6500	99,7147	34.000	33.936
03/12/2021	100,0000	99,6000	100,0000	99,6909	15.000	14.979
02/12/2021	100,0000	100,0000	100,0000	100,0000	5.000	5.004
01/12/2021	100,0500	99,5000	100,0000	99,9273	76.000	75.990
30/11/2021	100,0000	100,0000	100,0000	100,0000	5.000	5.002
29/11/2021	99,7868	99,3001	99,7868	99,6915	74.000	73.805
26/11/2021	99,8000	99,3500	99,3500	99,7868	36.000	35.889
25/11/2021	100,0000	99,9500	99,9500	99,9690	50.000	49.999
24/11/2021	100,0800	99,7000	100,0800	99,9460	25.000	24.988
23/11/2021	100,3000	100,0000	100,1000	100,0833	12.000	12.010
22/11/2021	0,0000	0,0000	0,0000	100,0000	0	0
19/11/2021	100,0000	100,0000	100,0000	100,0000	15.000	15.204
18/11/2021	100,1500	100,1000	100,1000	100,1266	32.000	32.474
17/11/2021	100,4000	99,8001	100,0000	100,3221	67.000	68.110
16/11/2021	100,3450	100,1000	100,1000	100,3450	11.000	11.169
15/11/2021	100,9876	99,9000	100,9876	99,9731	60.000	60.775
12/11/2021	99,8600	99,8500	99,8600	99,8585	13.000	13.152
11/11/2021	100,2000	100,0000	100,0001	100,0500	73.000	73.989
10/11/2021	100,9000	100,1000	100,9000	100,2604	207.000	210.193
09/11/2021	100,6500	100,4201	100,6500	100,4201	5.000	5.092
08/11/2021	100,7500	100,7000	100,7500	100,7222	18.000	18.358
05/11/2021	100,6000	100,6000	100,6000	100,6000	30.000	30.558
04/11/2021	0,0000	0,0000	0,0000	100,6646	0	0
03/11/2021	100,8000	100,6001	100,6001	100,6646	31.000	31.587
02/11/2021	100,7000	100,7000	100,7000	100,7000	18.000	18.346
01/11/2021	100,7000	100,5501	100,5501	100,6286	28.000	28.516
29/10/2021	100,9500	100,9500	100,9500	100,9500	11.000	11.237
27/10/2021	100,8000	100,6500	100,7300	100,6678	86.000	87.606
26/10/2021	0,0000	0,0000	0,0000	100,6000	100.000	102.030
25/10/2021	100,6001	100,6000	100,6000	100,6000	60.000	61.057
22/10/2021	101,6500	100,6000	100,7000	100,6860	111.000	113.043
21/10/2021	100,9000	100,5000	100,8990	100,9000	148.000	150.880
20/10/2021	0,0000	0,0000	0,0000	100,5000	0	0
19/10/2021	100,5000	100,5000	100,5000	100,5000	19.000	19.307
18/10/2021	100,7000	100,5000	100,7000	100,5500	156.000	158.557
15/10/2021	100,7900	100,6000	100,7900	100,6200	17.000	17.292
14/10/2021	100,8000	100,5501	100,6983	100,6356	66.000	67.142
13/10/2021	100,7100	100,6500	100,7100	100,6983	114.000	116.018
12/10/2021	102,0000	100,7000	102,0000	100,8000	485.000	494.092
11/10/2021	0,0000	0,0000	0,0000	101,2001	0	0
08/10/2021	101,2001	101,2001	101,2001	101,2001	5.000	5.112
07/10/2021	101,2000	101,2000	101,2000	101,2000	23.000	23.515
06/10/2021	101,8000	101,2001	101,2001	101,2001	44.000	45.156
05/10/2021	101,9000	101,1001	101,1001	101,9000	51.000	52.412
04/10/2021	101,2000	101,0038	101,1500	101,1416	11.000	11.236
01/10/2021	101,8277	101,4000	101,4000	101,6384	74.000	75.950
30/09/2021	101,2500	101,2050	101,2050	101,2390	12.000	12.267
29/09/2021	101,8000	101,1001	101,5000	101,6541	37.000	37.969
28/09/2021	101,3000	101,1501	101,3000	101,2667	9.000	9.200
27/09/2021	101,3999	101,2101	101,3999	101,2101	20.000	20.451
24/09/2021	101,5000	101,2501	101,2501	101,2501	29.000	29.661
23/09/2021	101,6500	101,5000	101,5000	101,6000	15.000	15.380
22/09/2021	101,5000	101,5000	101,5000	101,5000	7.000	7.169
21/09/2021	101,9999	101,8200	101,8200	101,8980	30.000	30.841
20/09/2021	101,5000	101,3000	101,5000	101,5000	255.000	260.830
17/09/2021	101,7000	100,8010	100,8010	101,5694	49.000	50.206
16/09/2021	101,4900	101,4500	101,4500	101,4561	72.000	73.685
15/09/2021	101,2999	101,1500	101,1500	101,2477	32.000	32.675
14/09/2021	0,0000	0,0000	0,0000	101,1687	0	0
13/09/2021	101,2000	101,0496	101,2000	101,1687	24.000	24.483
10/09/2021	101,3000	101,2000	101,2877	101,2001	155.000	158.283
09/09/2021	0,0000	0,0000	0,0000	101,3081	0	0
08/09/2021	101,4554	101,1502	101,4554	101,3081	22.000	22.465
07/09/2021	101,3895	101,1000	101,1000	101,1721	67.000	68.322
06/09/2021	101,3000	101,2000	101,2000	101,2952	210.000	214.389
03/09/2021	100,8177	100,8177	100,8177	100,8177	6.000	6.096
02/09/2021	100,8633	100,8000	100,8000	100,8460	33.000	33.536
01/09/2021	100,9000	100,9000	100,9000	100,9000	3.000	3.049
31/08/2021	101,4500	101,0000	101,4500	101,3629	31.000	31.655
30/08/2021	0,0000	0,0000	0,0000	101,1000	0	0
27/08/2021	0,0000	0,0000	0,0000	101,1000	0	0
26/08/2021	101,1000	101,1000	101,1000	101,1000	3.000	3.054
25/08/2021	101,1000	101,0020	101,1000	101,0324	29.000	29.503
24/08/2021	0,0000	0,0000	0,0000	101,4500	0	0
23/08/2021	101,4500	101,4500	101,4500	101,4500	20.000	20.428
20/08/2021	0,0000	0,0000	0,0000	101,0100	0	0
19/08/2021	101,0100	101,0100	101,0100	101,0100	15.000	15.252
18/08/2021	0,0000	0,0000	0,0000	100,9267	0	0
17/08/2021	101,2000	100,8000	100,8000	100,9267	60.000	60.943
16/08/2021	0,0000	0,0000	0,0000	100,9635	0	0
13/08/2021	100,9635	100,9635	100,9635	100,9635	7.000	7.111
12/08/2021	100,9300	100,9300	100,9300	100,9300	9.000	9.139
11/08/2021	101,0010	100,9004	101,0000	100,9345	12.000	12.184
10/08/2021	0,0000	0,0000	0,0000	101,0000	0	0
09/08/2021	101,0000	101,0000	101,0000	101,0000	23.000	23.364
06/08/2021	101,4732	101,4732	101,4732	101,4732	25.000	25.512
05/08/2021	101,0000	100,8101	101,0000	100,9204	31.000	31.462
04/08/2021	101,3877	100,8004	100,8004	101,1140	47.000	47.780
03/08/2021	101,3891	100,8000	101,1000	101,2485	122.000	124.181
02/08/2021	0,0000	0,0000	0,0000	101,4685	0	0
30/07/2021	0,0000	0,0000	0,0000	101,4685	0	0
29/07/2021	0,0000	0,0000	0,0000	101,4685	0	0
28/07/2021	101,4685	101,4685	101,4685	101,4685	1.000	1.019
27/07/2021	101,4280	101,4280	101,4280	101,4280	4.000	4.076
26/07/2021	0,0000	0,0000	0,0000	101,3561	0	0
23/07/2021	101,4800	100,9100	100,9100	101,3561	23.000	23.420
22/07/2021	100,9300	100,9000	100,9000	100,9180	5.000	5.069
21/07/2021	100,9300	100,9000	100,9300	100,9059	37.000	37.498
20/07/2021	100,9204	100,9204	100,9204	100,9204	38.000	38.515
19/07/2021	101,8105	100,8404	101,8105	101,5188	36.000	36.700
16/07/2021	101,4999	100,8600	100,8600	101,1292	68.000	69.053
15/07/2021	101,6125	100,8022	100,8022	100,9596	55.000	55.754
14/07/2021	0,0000	0,0000	0,0000	100,8000	0	0
13/07/2021	101,4850	100,8000	100,8003	100,8000	130.000	131.662
12/07/2021	100,8502	100,8100	100,8502	100,8321	102.000	103.231
09/07/2021	0,0000	0,0000	0,0000	101,0352	0	0
08/07/2021	101,2000	100,8950	101,0000	101,0352	88.000	89.227
07/07/2021	101,4000	101,2000	101,4000	101,2000	129.000	131.112
06/07/2021	101,5000	101,1000	101,3200	101,5000	15.000	15.233
05/07/2021	101,3000	100,8100	101,2001	101,1421	5.000	5.073
02/07/2021	102,4000	101,2100	102,4000	101,4005	15.000	15.257
01/07/2021	102,4000	101,3000	102,4000	101,4065	31.000	31.531
30/06/2021	102,4000	102,0000	102,0000	102,2202	83.000	85.079
29/06/2021	101,8000	101,3201	101,8000	101,3518	8.000	8.139
28/06/2021	102,3000	101,5000	101,5000	102,0500	57.000	58.152
25/06/2021	102,2000	101,8500	102,2000	102,0833	27.000	27.633
24/06/2021	102,5000	102,0000	102,4000	102,2068	103.000	105.535
23/06/2021	102,5678	101,3300	101,3300	102,5678	85.000	87.116
22/06/2021	101,8100	101,4000	101,8000	101,5700	24.000	24.430
18/06/2021	101,3100	101,3000	101,3100	101,3036	11.000	11.167
17/06/2021	101,4000	101,3000	101,3000	101,3188	21.000	21.319
16/06/2021	101,5000	101,2300	101,5000	101,2860	62.000	62.908
15/06/2021	101,2100	101,2000	101,2000	101,2017	12.000	12.164
14/06/2021	101,5100	101,5000	101,5000	101,5050	21.000	21.350
11/06/2021	101,5000	101,4000	101,4000	101,4958	24.000	24.396
10/06/2021	101,3000	101,3000	101,3000	101,3000	38.000	38.551
09/06/2021	101,6000	101,2000	101,6000	101,2000	26.000	26.354
08/06/2021	101,2500	101,0000	101,0000	101,2000	63.000	63.843
07/06/2021	101,0000	101,0000	101,0000	101,0000	9.000	9.100
04/06/2021	101,9000	101,0000	101,9000	101,4444	45.000	45.697
03/06/2021	101,8000	100,8500	101,0000	101,2420	59.000	59.790
02/06/2021	101,5000	100,8000	101,3600	101,4600	197.000	199.378
01/06/2021	101,5000	101,2500	101,2500	101,3730	44.000	44.633
31/05/2021	100,9000	100,7600	100,9000	100,8610	68.000	68.626
28/05/2021	101,2500	100,7000	100,8000	101,0695	439.000	442.712
27/05/2021	100,9000	100,5300	100,8993	100,9000	599.000	603.834
26/05/2021	101,2000	100,4000	100,8000	100,8900	3.365.000	3.390.183