Data	Preço de Fecho	Quantidade	Preço de Abertura	Preço Máximo	Preço Mínimo	Variação	Moeda	PRECO_COMPRA	PRECO_VENDA	ULTIMA_COTACAO
28/11/2022	17,77	502917	17,9525	18,0350	17,6650	-0,92 %	EUR	17,7650	17,77	17,9350
29/11/2022	17,54	415607	17,74	17,7850	17,4425	-1,2940 %	EUR	17,53	17,5350	17,77
30/11/2022	17,6150	502608	17,4750	17,67	17,4750	0,4280 %	EUR	17,6050	17,62	17,54
01/12/2022	17,97	380339	17,8175	18,1350	17,7550	2,0150 %	EUR	17,97	17,98	17,6150
02/12/2022	17,9250	609684	17,9250	18,06	17,85	-0,25 %	EUR	17,9250	17,95	17,97
05/12/2022	18,02	292366	17,92	18,0550	17,8150	0,4320 %	EUR	17,9850	17,99	17,9425
06/12/2022	17,95	440755	17,92	18,13	17,8450	-0,3880 %	EUR	17,95	17,97	18,02
07/12/2022	17,9850	353913	17,9750	18,0950	17,8850	0,1390 %	EUR	17,98	17,99	17,96
08/12/2022	17,7050	358232	17,9150	17,9150	17,58	-1,5570 %	EUR	17,7050	17,71	17,9850
09/12/2022	17,82	256550	17,7375	17,83	17,63	0,5930 %	EUR	17,81	17,82	17,7150
12/12/2022	17,7250	372684	17,7750	17,82	17,62	-0,5330 %	EUR	17,71	17,72	17,82
13/12/2022	17,8350	364262	17,65	18,0450	17,49	0,6210 %	EUR	17,8350	17,84	17,7250
14/12/2022	18,0025	279075	17,83	18,0075	17,7850	0,9390 %	EUR	18	18,01	17,8350
15/12/2022	17,67	273912	17,96	18,0650	17,66	-1,8470 %	EUR	17,66	17,67	18,0025
16/12/2022	17,4325	397033	17,5875	17,7250	17,36	-1,3440 %	EUR	17,4250	17,4350	17,67
19/12/2022	17,4950	157287	17,52	17,67	17,4250	0,3590 %	EUR	17,4950	17,5550	17,4325
20/12/2022	17,5450	179708	17,40	17,6250	17,28	-0,0280 %	EUR	17,5450	17,59	17,55
21/12/2022	17,77	266420	17,63	17,7725	17,53	1,11 %	EUR	17,75	17,76	17,5750
22/12/2022	17,7750	234085	17,7950	17,8950	17,74	0,0280 %	EUR	17,7750	17,7850	17,77
23/12/2022	17,70	194700	17,78	17,8350	17,60	-0,4220 %	EUR	17,70	17,71	17,7750
27/12/2022	17,6350	121927	17,7550	17,87	17,6150	-0,3670 %	EUR	17,6250	17,6350	17,70
28/12/2022	17,65	215228	17,7050	17,7950	17,6125	0,0850 %	EUR	17,6450	17,6550	17,6350
29/12/2022	17,88	274513	17,58	17,9325	17,53	1,3030 %	EUR	17,88	17,9150	17,65
30/12/2022	17,6450	96053	17,7950	17,7950	17,63	-1,48 %	EUR	17,64	17,6450	17,91
02/01/2023	17,92	120801	17,60	17,98	17,60	1,5590 %	EUR	17,92	17,9650	17,6450
03/01/2023	18,0550	350937	17,89	18,1950	17,7750	0,4170 %	EUR	18,05	18,06	17,98
04/01/2023	18,7375	658533	18,0775	18,75	18,0775	3,78 %	EUR	18,74	18,7450	18,0550
05/01/2023	18,4750	465568	18,59	18,7450	18,40	-1,4010 %	EUR	18,4750	18,4550	18,7375
06/01/2023	18,77	419860	18,4850	18,81	18,3950	1,7480 %	EUR	18,77	18,78	18,4475
09/01/2023	18,42	480833	18,3650	18,5350	18,19	-1,8650 %	EUR	18,44	18,4450	18,77
10/01/2023	18,71	606248	18,42	18,8450	18,42	1,5740 %	EUR	18,71	18,72	18,42
11/01/2023	18,7650	399749	18,72	18,9750	18,6875	0,24 %	EUR	18,74	18,75	18,72
12/01/2023	18,73	477886	18,8750	18,91	18,5350	-0,1870 %	EUR	18,73	18,7250	18,7650
13/01/2023	18,58	237293	18,67	18,76	18,5550	-0,9460 %	EUR	18,5750	18,58	18,7575
16/01/2023	18,7550	252440	18,64	18,77	18,54	0,9420 %	EUR	18,76	18,7650	18,58
17/01/2023	18,7450	290272	18,7150	18,7850	18,5050	-0,0530 %	EUR	18,74	18,7450	18,7550
18/01/2023	18,5025	337435	18,7150	18,7175	18,48	-1,2940 %	EUR	18,49	18,50	18,7450
19/01/2023	18,3050	581332	18,4550	18,50	18,13	-1,0670 %	EUR	18,3050	18,3250	18,5025
20/01/2023	18,34	441966	18,35	18,51	18,26	0,1640 %	EUR	18,34	18,34	18,31
23/01/2023	18,38	282735	18,3650	18,4550	18,22	0,3280 %	EUR	18,37	18,3750	18,32
24/01/2023	18,39	513726	18,3250	18,4075	18,2450	0,0540 %	EUR	18,39	18,3850	18,38
25/01/2023	18,3550	443121	18,45	18,47	18,2250	-0,1630 %	EUR	18,3450	18,3550	18,3850
26/01/2023	18,20	482853	18,3725	18,3775	18,11	-0,8440 %	EUR	18,1950	18,20	18,3550
27/01/2023	18,2750	278056	18,27	18,3250	18,1650	0,4120 %	EUR	18,2650	18,2750	18,20
30/01/2023	18,3850	282474	18,2925	18,42	18,23	0,6020 %	EUR	18,37	18,38	18,2750
31/01/2023	18,27	202305	18,2950	18,36	18,19	-0,6260 %	EUR	18,27	18,32	18,3850
01/02/2023	18,20	221707	18,2750	18,33	18,1125	-0,6010 %	EUR	18,20	18,18	18,31
02/02/2023	18,3450	476730	18,2575	18,3750	18,0950	0,9350 %	EUR	18,36	18,3650	18,1750
03/02/2023	18,2650	405064	18,29	18,3250	18,14	-0,5310 %	EUR	18,2650	18,2450	18,3625
06/02/2023	18,2550	194901	18,23	18,2625	18,1050	0,0820 %	EUR	18,2550	18,26	18,24
07/02/2023	18,17	259896	18,25	18,3250	18,0950	-0,4660 %	EUR	18,16	18,17	18,2550
08/02/2023	18,20	349717	18,2075	18,30	18,13	0,1650 %	EUR	18,20	18,1950	18,17
09/02/2023	18,16	117155	18,25	18,3150	18,14	-0,1370 %	EUR	18,16	18,1750	18,1850
10/02/2023	18,12	159580	18,1150	18,24	18,01	-0,22 %	EUR	18,14	18,1450	18,16
13/02/2023	18,22	259395	18,1750	18,2350	18,09	0,4270 %	EUR	18,22	18,23	18,1425
14/02/2023	18,47	535560	18,2950	18,52	18,22	1,3720 %	EUR	18,46	18,47	18,22
15/02/2023	18,8150	526363	18,65	18,82	18,60	1,8680 %	EUR	18,80	18,8050	18,47
16/02/2023	18,7050	354145	18,8450	18,9050	18,54	-0,5850 %	EUR	18,7050	18,7150	18,8150
17/02/2023	19,0450	424917	18,6950	19,0850	18,6250	1,8180 %	EUR	19,0350	19,04	18,7050
20/02/2023	18,85	583430	19,11	19,3250	18,8450	-0,9980 %	EUR	18,8450	18,85	19,04
21/02/2023	18,79	539361	18,2925	19,02	18,2750	-0,3180 %	EUR	18,80	18,8050	18,85
22/02/2023	18,61	375925	18,80	18,81	18,4450	-0,9580 %	EUR	18,60	18,61	18,79
23/02/2023	18,5350	536464	19	19	18,4550	-0,4030 %	EUR	18,52	18,53	18,61
24/02/2023	18,61	502966	18,83	18,9450	18,4450	0,54 %	EUR	18,5850	18,60	18,51
27/02/2023	18,72	289539	18,72	18,77	18,6350	0,6860 %	EUR	18,7050	18,7150	18,5925
28/02/2023	18,55	390689	18,67	18,7450	18,45	-0,9080 %	EUR	18,5450	18,5550	18,72
01/03/2023	18,1550	509531	18,5950	18,5950	18,13	-2,1290 %	EUR	18,18	18,19	18,55
02/03/2023	18,2250	275824	18,11	18,25	18,04	0,0960 %	EUR	18,2250	18,2050	18,2075
03/03/2023	18,2950	396082	18,3075	18,39	18,2250	0,5220 %	EUR	18,32	18,33	18,20
06/03/2023	18,2450	281275	18,3775	18,4150	18,1550	-0,5040 %	EUR	18,23	18,24	18,3375
07/03/2023	18,3250	379705	18,30	18,4750	18,26	0,4380 %	EUR	18,3250	18,33	18,2450
08/03/2023	19,2950	2443514	18,9150	19,2950	18,52	5,2930 %	EUR	19,29	19,30	18,3250
09/03/2023	19,0050	1356416	19,18	19,2775	18,8850	-1,5030 %	EUR	19,0150	19,02	19,2950
10/03/2023	18,8975	685578	18,95	19,05	18,84	-0,5660 %	EUR	18,89	18,8950	19,0050
13/03/2023	18,6350	691949	18,8550	18,91	18,3750	-1,3890 %	EUR	18,6550	18,66	18,8975
14/03/2023	18,8850	836329	18,6650	19,09	18,6650	1,3420 %	EUR	18,8850	18,8850	18,6350
15/03/2023	18,4950	1058437	19	19,09	18,4650	-2,0260 %	EUR	18,4650	18,4750	18,8775
16/03/2023	18,7950	1073538	18,6250	18,9050	18,55	1,6220 %	EUR	18,84	18,8450	18,4950
17/03/2023	18,4650	1477347	18,85	18,9850	18,2875	-2,0160 %	EUR	18,47	18,4850	18,8450
20/03/2023	18,9350	729237	18,4450	18,92	18,4450	2,5450 %	EUR	18,8850	18,89	18,4650
21/03/2023	19,1225	557971	18,94	19,1550	18,9050	1,2310 %	EUR	19,1350	19,14	18,89
22/03/2023	19,3050	524926	19,11	19,32	19,0750	0,9540 %	EUR	19,3050	19,3150	19,1225
23/03/2023	19,3850	339922	19,34	19,44	19,1550	0,4140 %	EUR	19,3850	19,3850	19,3050
24/03/2023	19,04	318707	19,30	19,30	18,9350	-1,9060 %	EUR	19,04	19,07	19,41
27/03/2023	19,4725	431794	19,19	19,49	19,1150	2,1640 %	EUR	19,47	19,48	19,06
28/03/2023	19,47	269321	19,40	19,5550	19,3375	-0,0130 %	EUR	19,4150	19,42	19,4725
29/03/2023	19,52	392964	19,48	19,5850	19,3950	0,4890 %	EUR	19,51	19,52	19,4250
30/03/2023	19,7350	348822	19,60	19,85	19,60	1,1010 %	EUR	19,70	19,7150	19,52
31/03/2023	19,9550	310486	19,6950	20,0450	19,66	1,2690 %	EUR	19,95	19,9650	19,7050
03/04/2023	19,80	451827	20,01	20,04	19,5850	-0,7770 %	EUR	19,7850	19,7950	19,9550
04/04/2023	19,98	375340	19,8250	20,0350	19,82	0,9090 %	EUR	19,98	19,9850	19,80
05/04/2023	20,1550	358382	19,9950	20,17	19,9750	0,8760 %	EUR	20,15	20,16	19,98
06/04/2023	20,38	342255	20,16	20,4950	20,13	1,1160 %	EUR	20,39	20,40	20,1550
10/04/2023	20,38	342255	20,16	20,4950	20,13	1,1160 %	EUR	20,39	20,40	20,38
11/04/2023	20,28	421297	20,41	20,43	20,16	-0,4910 %	EUR	20,28	20,19	20,38
12/04/2023	20,43	529525	20,25	20,48	20,25	1,1640 %	EUR	20,44	20,46	20,1950
13/04/2023	20,24	410658	20,40	20,40	20,10	-1,0030 %	EUR	20,24	20,26	20,4450
14/04/2023	19,75	758059	20,35	20,35	19,67	-2,4210 %	EUR	19,6850	19,6950	20,24
17/04/2023	19,80	479618	19,7950	20,02	19,7550	0,5330 %	EUR	19,80	19,80	19,6950
18/04/2023	19,7150	420180	19,8250	19,8450	19,5975	-0,48 %	EUR	19,7150	19,73	19,81
19/04/2023	19,97	475892	19,77	20,06	19,7250	1,2680 %	EUR	19,9750	19,98	19,72
20/04/2023	20,02	339993	19,9950	20,10	19,92	0,25 %	EUR	20,01	20,03	19,97
21/04/2023	20,02	401952	20,10	20,19	19,9625	0 %	EUR	20,02	20,04	20,02
24/04/2023	19,6950	833673	19,73	19,92	19,6050	-1,6230 %	EUR	19,68	19,69	20,02
25/04/2023	19,81	466827	19,7050	19,8150	19,59	0,5840 %	EUR	19,81	19,8050	19,6950
26/04/2023	19,74	719066	19,8150	19,97	19,6550	-0,3530 %	EUR	19,71	19,72	19,81
27/04/2023	20,24	849402	19,7750	20,29	19,7350	2,6110 %	EUR	20,23	20,24	19,7250
28/04/2023	20,3750	772817	20,26	20,38	20,14	0,6670 %	EUR	20,33	20,35	20,24
01/05/2023	20,3750	772817	20,26	20,38	20,14	0,6670 %	EUR	20,33	20,35	20,3750
02/05/2023	20,17	472452	20,41	20,43	20,12	-1,0060 %	EUR	20,16	20,17	20,3750
03/05/2023	20,34	583739	20,22	20,36	20,1750	0,8430 %	EUR	20,34	20,34	20,17
04/05/2023	20,39	672940	20,19	20,41	20	0,2950 %	EUR	20,39	20,35	20,33
05/05/2023	20,35	407357	20,43	20,48	20,16	0,0490 %	EUR	20,35	20,37	20,34
08/05/2023	20,29	218192	20,35	20,48	20,26	-0,2950 %	EUR	20,29	20,32	20,35
09/05/2023	19,9650	897476	20,36	20,36	19,71	-1,65 %	EUR	19,97	19,98	20,30
10/05/2023	19,7650	450222	20,02	20,0550	19,6850	-1,0020 %	EUR	19,7650	19,7250	19,9650
11/05/2023	19,8725	573730	19,8025	19,91	19,7150	0,7480 %	EUR	19,88	19,8850	19,7250
12/05/2023	20,04	345035	19,95	20,23	19,9350	0,8430 %	EUR	20,03	20,04	19,8725
15/05/2023	20	360761	20,12	20,20	19,98	-0,20 %	EUR	20,01	20,02	20,04
16/05/2023	19,9650	288827	20,01	20,19	19,9150	-0,1750 %	EUR	19,95	19,9550	20
17/05/2023	19,83	237163	19,91	19,9750	19,7750	-0,6760 %	EUR	19,82	19,83	19,9650
18/05/2023	19,7250	423464	19,97	19,9950	19,5750	-0,53 %	EUR	19,71	19,72	19,83
19/05/2023	19,9050	336518	19,73	19,93	19,6250	0,9130 %	EUR	19,9050	19,91	19,7250
22/05/2023	20,05	428697	19,95	20,16	19,93	0,7280 %	EUR	20,03	20,04	19,9050
23/05/2023	20,09	287736	20,02	20,2350	19,9950	0,20 %	EUR	20,09	20,09	20,05
24/05/2023	19,83	376094	19,9725	20,01	19,7650	-1,3920 %	EUR	19,83	19,8350	20,11
25/05/2023	19,7350	474714	19,85	19,99	19,7050	-0,4790 %	EUR	19,72	19,73	19,83
26/05/2023	20,04	499147	19,84	20,05	19,65	1,5450 %	EUR	20,03	20,05	19,7350
29/05/2023	20,02	197268	20,17	20,20	19,7750	-0,10 %	EUR	20,02	20,03	20,04
30/05/2023	20,32	501843	20,04	20,43	20,04	1,4480 %	EUR	20,32	20,36	20,03
31/05/2023	20,23	93164	20,20	20,44	20,20	0,3690 %	EUR	20,42	20,44	20,23
01/06/2023	20,73	459465	20,32	20,69	20,28	2,5220 %	EUR	20,66	20,67	20,22
02/06/2023	20,93	444458	20,75	20,96	20,5150	1,2330 %	EUR	20,92	20,94	20,6750
05/06/2023	21,13	324965	20,91	21,20	20,91	0,9560 %	EUR	21,13	21,14	20,93
06/06/2023	21,35	332126	21,1050	21,38	21,09	1,0410 %	EUR	21,34	21,36	21,13
07/06/2023	21,36	649146	21,32	21,4550	21,23	0,0470 %	EUR	21,36	21,39	21,35
08/06/2023	21,06	549143	21,40	21,45	21	-1,5890 %	EUR	21,06	21,03	21,40
09/06/2023	21,06	553101	21,10	21,23	21,04	0,2380 %	EUR	21,06	21,08	21,01
12/06/2023	20,92	724696	21,15	21,16	20,83	-0,7590 %	EUR	20,91	20,93	21,08
13/06/2023	20,72	502616	21,06	21,06	20,66	-0,9560 %	EUR	20,72	20,75	20,92
14/06/2023	20,94	535937	20,73	21,02	20,69	1,0130 %	EUR	20,96	20,98	20,73
15/06/2023	20,82	368411	20,83	20,92	20,73	-0,5730 %	EUR	20,80	20,81	20,94
16/06/2023	21,01	579472	20,40	21,18	20,37	0,9130 %	EUR	20,98	21	20,82
19/06/2023	20,83	224060	21,07	21,07	20,79	-0,8570 %	EUR	20,82	20,84	21,01
20/06/2023	21,14	324737	20,94	21,2350	20,9250	1,4880 %	EUR	21,14	21,19	20,83
21/06/2023	21,10	547439	21,08	21,12	20,91	-0,3310 %	EUR	21,10	21,07	21,17
22/06/2023	20,95	666221	21,12	21,12	20,85	-0,57 %	EUR	20,95	20,95	21,07
23/06/2023	20,8250	425802	20,90	20,94	20,7150	-0,7860 %	EUR	20,81	20,82	20,99
26/06/2023	21,11	414654	21,28	21,30	20,77	1,3690 %	EUR	21,11	21,17	20,8250
27/06/2023	21,33	352995	21,20	21,33	21,07	0,8030 %	EUR	21,31	21,33	21,16
28/06/2023	21,45	349963	21,40	21,51	21,31	0,5630 %	EUR	21,45	21,47	21,33
29/06/2023	19,6550	570979	19,90	19,94	19,5075	-8,3680 %	EUR	19,6550	19,66	21,45
30/06/2023	19,60	614636	19,70	19,8250	19,59	-0,2540 %	EUR	19,59	19,60	19,65
03/07/2023	19,78	461506	19,5550	19,82	19,52	0,9180 %	EUR	19,78	19,79	19,60
04/07/2023	19,9175	384242	20,02	20,0450	19,82	0,6950 %	EUR	19,91	19,9250	19,78
05/07/2023	19,74	514520	19,86	20,13	19,73	-0,8910 %	EUR	19,7350	19,7450	19,9175
06/07/2023	19,41	494288	19,6450	19,8450	19,38	-1,6720 %	EUR	19,4050	19,42	19,74
07/07/2023	19,3925	405799	19,3850	19,48	19,1850	-0,09 %	EUR	19,3850	19,3950	19,41
10/07/2023	19,29	304831	19,33	19,4350	19,2150	-0,5290 %	EUR	19,29	19,2650	19,3925
11/07/2023	19,43	337416	19,42	19,57	19,34	0,8830 %	EUR	19,4250	19,44	19,26
12/07/2023	19,5850	379881	19,45	19,6175	19,3950	0,7980 %	EUR	19,5750	19,5850	19,43
13/07/2023	19,70	178181	19,7150	19,7950	19,62	0,5870 %	EUR	19,71	19,70	19,5850
14/07/2023	19,64	257344	19,73	19,7425	19,55	-0,3430 %	EUR	19,63	19,6450	19,7075
17/07/2023	19,5750	313329	19,65	19,79	19,56	-0,3310 %	EUR	19,5750	19,6050	19,64
18/07/2023	19,3550	346746	19,55	19,5550	19,35	-1,25 %	EUR	19,3650	19,37	19,60
19/07/2023	19,3450	329280	19,36	19,47	19,1550	-0,0520 %	EUR	19,3450	19,3350	19,3550
20/07/2023	19,6150	287352	19,43	19,63	19,4050	1,5270 %	EUR	19,6150	19,59	19,32
21/07/2023	19,80	229535	19,7050	19,87	19,6650	1,1110 %	EUR	19,79	19,80	19,5825
24/07/2023	19,30	805215	19,2750	19,47	18,9375	-2,5250 %	EUR	19,30	19,3050	19,80
25/07/2023	19,3650	378612	19,3650	19,44	19,13	0,3370 %	EUR	19,3650	19,3750	19,30
26/07/2023	19,5150	685930	19,3350	19,4875	19,05	0,7750 %	EUR	19,46	19,47	19,3650
27/07/2023	19,66	484391	19,59	19,86	19,49	1,0930 %	EUR	19,65	19,6550	19,4475
28/07/2023	19,59	350455	19,54	19,6950	19,49	-0,3560 %	EUR	19,59	19,59	19,66
31/07/2023	19,4350	416784	19,5950	19,6250	19,41	-1,0190 %	EUR	19,44	19,4450	19,6350
01/08/2023	19,27	226674	19,52	19,5250	19,2650	-0,8490 %	EUR	19,2750	19,2850	19,4350
02/08/2023	18,78	350915	19,15	19,15	18,79	-2,5430 %	EUR	18,78	18,8350	19,27
03/08/2023	18,72	196101	18,7950	18,9250	18,6750	-0,5840 %	EUR	18,7150	18,7250	18,83
04/08/2023	18,95	294058	18,78	18,9450	18,7275	1,2290 %	EUR	18,94	18,95	18,72
07/08/2023	18,8075	257129	18,91	18,9650	18,6175	-0,70 %	EUR	18,8050	18,81	18,94
08/08/2023	18,87	273110	18,76	19,0350	18,71	0,3320 %	EUR	18,87	18,91	18,8075
09/08/2023	18,8550	372097	18,94	19,1350	18,7950	-0,3170 %	EUR	18,8450	18,85	18,9150
10/08/2023	19,1450	217701	18,99	19,18	18,9850	1,5380 %	EUR	19,0850	19,0950	18,8550
11/08/2023	19,04	169389	19,11	19,2350	19,04	-0,2360 %	EUR	19,0450	19,05	19,0850
14/08/2023	19,02	171523	19,07	19,13	18,9575	-0,1050 %	EUR	19,02	19,0250	19,04
15/08/2023	18,75	257244	19,07	19,07	18,67	-1,42 %	EUR	18,75	18,7250	19,02
16/08/2023	18,82	177504	18,7250	18,96	18,7250	0,5070 %	EUR	18,82	18,83	18,7250
17/08/2023	18,53	246877	18,7625	18,8050	18,51	-1,5410 %	EUR	18,51	18,52	18,82
18/08/2023	18,64	156881	18,56	18,70	18,4550	0,5940 %	EUR	18,64	18,6650	18,53
21/08/2023	18,54	324017	18,6350	18,88	18,51	-0,6160 %	EUR	18,53	18,5350	18,6550
22/08/2023	18,58	299945	18,6725	18,74	18,55	0,2160 %	EUR	18,58	18,59	18,54
23/08/2023	18,78	273941	18,6750	19,0650	18,6750	1,0760 %	EUR	18,7750	18,7850	18,58
24/08/2023	18,8850	189680	18,89	18,9850	18,81	0,5590 %	EUR	18,8750	18,88	18,78
25/08/2023	19,0575	197182	18,8450	19,0925	18,7750	0,9130 %	EUR	19,0550	19,0650	18,8850
28/08/2023	19,0750	195773	19,13	19,13	19,03	0,0920 %	EUR	19,07	19,0850	19,0575
29/08/2023	19,3950	270703	19,1950	19,44	19,1550	1,6780 %	EUR	19,3950	19,44	19,0750
30/08/2023	19,2650	272024	19,3950	19,40	19,1350	-0,8620 %	EUR	19,22	19,23	19,4325
31/08/2023	19,2550	274748	19,2975	19,4450	19,2350	0,1560 %	EUR	19,2550	19,2650	19,2250
01/09/2023	19,06	171111	19,16	19,3050	19,06	-1,0130 %	EUR	19,09	19,10	19,2550
04/09/2023	18,82	172921	19,1350	19,17	18,7850	-1,2590 %	EUR	18,82	18,8350	19,06
05/09/2023	18,7950	133187	18,8025	19,02	18,75	-0,1330 %	EUR	18,8050	18,8150	18,82
06/09/2023	18,8750	256303	18,78	18,8950	18,6650	0,4260 %	EUR	18,8650	18,8850	18,7950
07/09/2023	19,14	419340	18,8050	19,1950	18,7725	1,4040 %	EUR	19,14	19,16	18,8750
08/09/2023	19,1850	436287	19,1950	19,24	18,8950	0,2090 %	EUR	19,19	19,20	19,1450
11/09/2023	19,22	394713	19,22	19,3250	19,13	0,1820 %	EUR	19,19	19,20	19,1850
12/09/2023	19,36	279768	19,2650	19,4450	19,2450	0,8070 %	EUR	19,35	19,3550	19,2050
13/09/2023	19,30	588289	19,32	19,36	19,09	-0,31 %	EUR	19,3050	19,3150	19,36
14/09/2023	19,65	458891	19,36	19,64	19,36	1,8130 %	EUR	19,64	19,65	19,30
15/09/2023	19,8150	414279	19,7725	19,89	19,7050	0,8910 %	EUR	19,8150	19,8250	19,64
18/09/2023	19,89	394471	19,75	19,99	19,67	0,3790 %	EUR	19,89	19,90	19,8150
19/09/2023	20,01	495571	19,8950	20,0550	19,8850	0,6030 %	EUR	20,01	20,01	19,89
20/09/2023	20,16	451572	20,0250	20,17	19,8850	0,7750 %	EUR	20,16	20,17	20,0050
21/09/2023	20,01	361196	20,13	20,17	19,78	-0,7440 %	EUR	19,9550	19,96	20,16
22/09/2023	19,8050	171332	19,85	19,9450	19,71	-0,8010 %	EUR	19,7850	19,80	19,9650
25/09/2023	19,5650	222948	19,75	19,83	19,4425	-1,1120 %	EUR	19,5450	19,56	19,7850
26/09/2023	19,55	209951	19,44	19,6450	19,34	-0,0770 %	EUR	19,5450	19,5550	19,5650
27/09/2023	19,2850	429528	19,44	19,4450	19,2275	-1,3550 %	EUR	19,2850	19,3250	19,55
28/09/2023	19,2250	397434	19,28	19,4850	19,22	-0,4920 %	EUR	19,25	19,2650	19,32
29/09/2023	19,2750	519336	19,30	19,4950	19,27	0,26 %	EUR	19,27	19,28	19,2250
02/10/2023	18,67	495345	19,34	19,34	18,6450	-3,1390 %	EUR	18,6550	18,67	19,2750
03/10/2023	18,4050	538678	18,59	18,6850	18,21	-1,4190 %	EUR	18,4050	18,4150	18,67
04/10/2023	18,4550	744605	18,44	18,77	18,3550	0,2720 %	EUR	18,4550	18,53	18,4050
05/10/2023	18,7250	387256	18,6050	18,7950	18,5450	1,1340 %	EUR	18,72	18,7250	18,5150
06/10/2023	18,7950	387268	18,7150	18,8450	18,5050	0,3740 %	EUR	18,78	18,7950	18,7250
09/10/2023	19,0150	224124	18,9150	19,0675	18,8350	1,2110 %	EUR	19,0250	19,0350	18,7875
10/10/2023	19,1950	488250	19,1650	19,3150	19,04	0,9470 %	EUR	19,1950	19,1950	19,0150
11/10/2023	19,30	468109	19,1450	19,4450	19,13	0,5210 %	EUR	19,30	19,25	19,20
12/10/2023	19,22	177900	19,3650	19,45	19,1350	-0,13 %	EUR	19,1550	19,16	19,2450
13/10/2023	19,2550	291740	19,32	19,4375	19,16	0,4960 %	EUR	19,2550	19,2150	19,16
16/10/2023	19,19	302155	19,2450	19,34	19,09	-0,1040 %	EUR	19,1950	19,2050	19,21
17/10/2023	19,10	438730	19,2150	19,3350	19,0125	-0,4690 %	EUR	19,11	19,12	19,19
18/10/2023	19,01	414033	19,0850	19,1125	18,97	-0,5490 %	EUR	19,02	19,03	19,1150
19/10/2023	19,0650	455348	18,9250	19,14	18,7750	0,2890 %	EUR	19,0550	19,07	19,01
20/10/2023	18,62	845943	18,89	18,9450	18,45	-2,3340 %	EUR	18,6150	18,6250	19,0650
23/10/2023	18,4950	365763	18,61	18,6250	18,36	-0,6710 %	EUR	18,51	18,5150	18,62
24/10/2023	18,08	844669	18,4350	18,4650	17,9150	-2,3490 %	EUR	18,08	18,09	18,5150
25/10/2023	17,9850	501343	18,07	18,12	17,7650	-0,5250 %	EUR	17,97	17,99	18,08
26/10/2023	17,8450	658601	17,91	18,12	17,7350	-0,7780 %	EUR	17,8550	17,86	17,9850
27/10/2023	17,8950	690329	17,91	17,95	17,74	0,28 %	EUR	17,8850	17,9050	17,8450
30/10/2023	17,9850	744540	18,10	18,27	17,96	0,5030 %	EUR	18,01	18,02	17,8950
31/10/2023	17,7650	843651	17,9050	18,26	17,6950	-1,3880 %	EUR	17,7450	17,75	18,0150
01/11/2023	18,14	426229	17,7650	18,17	17,54	2,2260 %	EUR	18,15	18,1550	17,7450
02/11/2023	18,5250	627662	18,3250	18,6050	18,29	2,1220 %	EUR	18,5250	18,5350	18,14
03/11/2023	18,5550	413309	18,55	18,7950	18,50	0,1620 %	EUR	18,55	18,56	18,5250
06/11/2023	18,44	348323	18,5250	18,64	18,3125	-0,62 %	EUR	18,4050	18,41	18,5550
07/11/2023	18,42	205184	18,36	18,49	18,3350	0,0270 %	EUR	18,41	18,4150	18,4150
08/11/2023	18,4975	506126	18,3425	18,6050	18,32	0,4210 %	EUR	18,4950	18,50	18,42
09/11/2023	18,7750	376333	18,52	18,7950	18,4650	1,50 %	EUR	18,7650	18,7750	18,4975
10/11/2023	18,5950	307968	18,69	18,7750	18,5075	-0,9590 %	EUR	18,59	18,60	18,7750
13/11/2023	18,79	213374	18,60	18,8025	18,58	1,0490 %	EUR	18,79	18,7850	18,5950
14/11/2023	18,9450	386817	18,80	19,0250	18,7450	0,8790 %	EUR	18,9450	18,90	18,78
15/11/2023	19,0050	298130	18,99	19,13	18,8350	0,5290 %	EUR	19,0050	19,0150	18,9050
16/11/2023	19,1550	557515	19,03	19,21	18,9650	0,7890 %	EUR	19,1550	19,16	19,0050
17/11/2023	19,5450	631320	19,19	19,62	19,19	2,0360 %	EUR	19,5250	19,53	19,1550
20/11/2023	19,44	673817	19,1450	19,46	19,11	-0,5370 %	EUR	19,4350	19,4450	19,5450
21/11/2023	19,1650	620500	19,4525	19,5225	19,0050	-1,4150 %	EUR	19,1650	19,17	19,44
22/11/2023	19,3150	403308	19,27	19,36	19,1750	0,7560 %	EUR	19,3150	19,3450	19,17
23/11/2023	18,8550	757217	18,8475	18,9650	18,6450	-2,5580 %	EUR	18,8550	18,83	19,35
24/11/2023	18,80	379544	18,72	18,86	18,5950	-0,1330 %	EUR	18,79	18,80	18,8250
27/11/2023	19,01	480672	18,85	19,11	18,80	1,1170 %	EUR	19,04	19,0450	18,80
28/11/2023	19,1250	619796	19,0150	19,19	18,9850	0,4730 %	EUR	19,1350	19,14	19,0350
29/11/2023	19,10	326684	19,1550	19,1825	19,0650	-0,1310 %	EUR	19,10	19,09	19,1250
30/11/2023	19,21	242773	19,1150	19,36	19,1150	0,6550 %	EUR	19,2050	19,22	19,0850
01/12/2023	19,3050	431266	19,30	19,3450	19,1850	0,4950 %	EUR	19,29	19,30	19,21
04/12/2023	19,42	228561	19,2950	19,53	19,2950	0,5960 %	EUR	19,42	19,4450	19,3050
05/12/2023	19,43	370094	19,2950	19,4750	19,25	-0,0510 %	EUR	19,43	19,43	19,44
06/12/2023	19,58	457594	19,4775	19,75	19,44	0,8240 %	EUR	19,5750	19,5850	19,42
07/12/2023	19,6650	507528	19,57	19,77	19,50	0,4340 %	EUR	19,6750	19,68	19,58
08/12/2023	19,74	293821	19,6775	19,8050	19,5650	0,3810 %	EUR	19,74	19,7450	19,6650
11/12/2023	19,60	738520	19,5850	19,7150	19,54	-0,7720 %	EUR	19,60	19,60	19,7525
12/12/2023	19,62	478626	19,4850	19,77	19,4250	0,1280 %	EUR	19,62	19,64	19,5950
13/12/2023	19,5850	536336	19,6650	19,67	19,47	-0,2670 %	EUR	19,5850	19,58	19,6375
14/12/2023	19,50	479089	19,7850	19,9550	19,5425	-0,3830 %	EUR	19,50	19,56	19,5750
15/12/2023	19,5125	362202	19,5350	19,65	19,4450	-0,1660 %	EUR	19,50	19,51	19,5450
18/12/2023	19,41	216454	19,49	19,5550	19,37	-0,5250 %	EUR	19,4050	19,41	19,5125
19/12/2023	19,49	230212	19,44	19,52	19,36	0,4120 %	EUR	19,4850	19,49	19,41
20/12/2023	19,3650	259738	19,5350	19,5575	19,3425	-0,6410 %	EUR	19,3650	19,3750	19,49
21/12/2023	19,35	199774	19,3750	19,43	19,29	-0,1550 %	EUR	19,35	19,36	19,38
22/12/2023	19,33	255742	19,33	19,42	19,28	-0,1030 %	EUR	19,3150	19,32	19,35
26/12/2023	19,33	255742	19,33	19,42	19,28	-0,1030 %	EUR	19,3150	19,32	19,33
27/12/2023	19,25	519645	19,47	19,4875	19,24	-0,4140 %	EUR	19,25	19,27	19,33
28/12/2023	18,5450	326375	18,71	18,8650	18,4550	-3,7120 %	EUR	18,54	18,55	19,26
29/12/2023	18,46	286385	18,5650	18,6250	18,4550	-0,4580 %	EUR	18,4650	18,4750	18,5450
02/01/2024	18,53	371724	18,60	18,7650	18,4450	0,3790 %	EUR	18,53	18,50	18,46
03/01/2024	18,62	630349	18,5550	18,6825	18,54	0,7030 %	EUR	18,62	18,64	18,49
04/01/2024	19,0750	511575	18,91	19,16	18,89	2,3470 %	EUR	19,07	19,0750	18,6375
05/01/2024	19,15	365657	19,0250	19,17	18,9050	0,3930 %	EUR	19,15	19,1050	19,0750
08/01/2024	19,20	504177	19,2350	19,35	19,1050	0,5760 %	EUR	19,1950	19,20	19,09
09/01/2024	19,17	721832	19,2150	19,3250	19,0225	-0,1560 %	EUR	19,17	19,18	19,20
10/01/2024	19	534242	19,0950	19,1250	18,95	-0,8610 %	EUR	19	19,0050	19,1650
11/01/2024	19,16	503018	19,05	19,3550	19,0150	0,8420 %	EUR	19,1650	19,17	19
12/01/2024	19,7150	728594	19,42	19,7850	19,38	2,8970 %	EUR	19,73	19,7350	19,16
15/01/2024	19,7350	460464	19,81	19,87	19,67	0,1010 %	EUR	19,7350	19,74	19,7150
16/01/2024	19,62	428035	19,74	19,78	19,5350	-0,5830 %	EUR	19,62	19,56	19,7350
17/01/2024	19,3250	1040965	19,45	19,5350	19,25	-1,0750 %	EUR	19,3250	19,3350	19,5350
18/01/2024	19,0450	923635	19,18	19,2650	19,05	-1,4490 %	EUR	19,0450	19,0750	19,3250
19/01/2024	18,65	444853	19,0750	19,11	18,5850	-2,10 %	EUR	18,6450	18,6550	19,05
22/01/2024	18,7350	452651	18,7250	18,80	18,5850	0,4560 %	EUR	18,74	18,7450	18,65
23/01/2024	18,5450	529447	18,79	18,79	18,4650	-1,0140 %	EUR	18,4750	18,48	18,7350
24/01/2024	18,7050	516813	18,5550	18,7650	18,54	0,8630 %	EUR	18,7050	18,6750	18,5450
25/01/2024	18,66	586515	18,65	18,7850	18,53	-0,1610 %	EUR	18,65	18,6550	18,69
26/01/2024	18,6150	452368	18,7550	18,9250	18,5750	-0,2410 %	EUR	18,61	18,62	18,66
29/01/2024	18,48	670677	18,6350	18,66	18,3450	-0,7250 %	EUR	18,48	18,4950	18,6150
30/01/2024	18,52	505248	18,49	18,5450	18,3850	0,1620 %	EUR	18,51	18,52	18,49
31/01/2024	18,3350	819215	18,5950	18,6750	18,31	-0,9990 %	EUR	18,34	18,3450	18,52
01/02/2024	18,0825	670525	18,35	18,3950	18,07	-1,3770 %	EUR	18,0950	18,10	18,3350
02/02/2024	17,9950	412633	18,2750	18,2950	17,9450	-0,4840 %	EUR	17,9950	18	18,0825
05/02/2024	18,0325	572956	17,9750	18,32	17,9450	0,2080 %	EUR	18	18,01	17,9950
06/02/2024	17,88	438874	17,9825	18,04	17,7050	-0,8460 %	EUR	17,8750	17,88	18,0325
07/02/2024	17,6150	553871	17,9050	17,9150	17,5525	-1,4820 %	EUR	17,6050	17,62	17,88
08/02/2024	17,4850	272367	17,65	17,7125	17,5050	-0,7380 %	EUR	17,4850	17,53	17,6150
09/02/2024	17,1150	637656	17,38	17,4250	17,0650	-2,27 %	EUR	17,1150	17,12	17,5125
12/02/2024	17,3050	346926	17,1950	17,3750	17,1650	1,11 %	EUR	17,3050	17,30	17,1150
13/02/2024	17,1850	707731	17,33	17,3475	17,1450	-0,6360 %	EUR	17,18	17,19	17,2950
14/02/2024	16,9425	572839	17,15	17,21	16,9325	-1,4110 %	EUR	16,9350	16,95	17,1850
15/02/2024	16,96	716206	16,9950	17,0450	16,89	0,1030 %	EUR	16,96	16,97	16,9425
16/02/2024	16,48	959888	16,90	16,91	16,4450	-2,8590 %	EUR	16,48	16,49	16,9650
19/02/2024	16,5950	484051	16,5550	16,6450	16,4150	0,6520 %	EUR	16,5850	16,5950	16,4875
20/02/2024	16,75	515573	16,6050	16,7450	16,4625	0,9340 %	EUR	16,75	16,73	16,5950
21/02/2024	16,9250	671486	16,78	17,0250	16,67	1,1350 %	EUR	16,92	16,9250	16,7350
22/02/2024	16,8650	554269	17	17,05	16,81	-0,3550 %	EUR	16,8650	16,89	16,9250
23/02/2024	16,77	313947	16,8450	16,86	16,6650	-0,6520 %	EUR	16,76	16,7650	16,88
26/02/2024	16,6125	358017	16,7550	16,7550	16,4850	-0,9390 %	EUR	16,6150	16,62	16,77
27/02/2024	16,56	442575	16,5350	16,5750	16,4150	-0,3160 %	EUR	16,55	16,5550	16,6125
28/02/2024	16,15	1368407	16,55	16,56	16,0250	-2,4760 %	EUR	16,1450	16,16	16,56
29/02/2024	16,65	824456	16,0750	16,7050	16,0750	3,0960 %	EUR	16,64	16,65	16,15
01/03/2024	16,1850	1025724	16,7050	16,7250	16,13	-2,7930 %	EUR	16,20	16,2050	16,65
04/03/2024	16,07	953367	16,04	16,1250	15,84	-0,7110 %	EUR	16,0750	16,08	16,1850
05/03/2024	16,18	438341	16,13	16,30	16,01	0,6850 %	EUR	16,18	16,1850	16,07
06/03/2024	16,7750	1627705	16,25	16,9050	16,2450	3,6770 %	EUR	16,7650	16,77	16,18
07/03/2024	16,95	612764	16,7250	17,10	16,6950	1,0430 %	EUR	16,96	16,9650	16,7750
08/03/2024	16,69	371621	16,95	16,95	16,64	-1,5340 %	EUR	16,6850	16,6950	16,95
11/03/2024	16,4750	728156	16,67	16,81	16,3850	-1,2880 %	EUR	16,47	16,4750	16,69
12/03/2024	15,99	1259465	16,52	16,54	15,98	-2,9440 %	EUR	15,9850	15,99	16,4750
13/03/2024	16,29	519809	16,1725	16,3050	16,0850	1,8760 %	EUR	16,29	16,30	15,99
14/03/2024	16,12	794185	16,33	16,4750	16,08	-1,0440 %	EUR	16,1150	16,12	16,29
15/03/2024	16,30	847445	16,1450	16,41	16,0650	1,1170 %	EUR	16,2850	16,29	16,12
18/03/2024	16,2750	452120	16,28	16,3150	16,1750	-0,1530 %	EUR	16,28	16,2850	16,30
19/03/2024	16,26	683980	16,2450	16,30	16,10	-0,0920 %	EUR	16,27	16,28	16,2750
20/03/2024	16,4150	501959	16,3150	16,45	16,23	0,9530 %	EUR	16,41	16,4150	16,26
21/03/2024	16,21	1011085	16,4750	16,5750	16,2150	-1,2490 %	EUR	16,21	16,23	16,4150
22/03/2024	16,6250	474547	16,21	16,6275	16,2050	2,3550 %	EUR	16,62	16,6250	16,2425
25/03/2024	16,7350	420845	16,63	16,77	16,5850	0,6620 %	EUR	16,7350	16,76	16,6250
26/03/2024	16,77	379309	16,73	16,81	16,5850	0,09 %	EUR	16,76	16,7650	16,7550
27/03/2024	17,1150	663157	16,79	17,1525	16,75	2,0570 %	EUR	17,1050	17,11	16,77
28/03/2024	17,1450	988785	17,1050	17,2275	17,03	0,1750 %	EUR	17,1350	17,14	17,1150
01/04/2024	17,1450	0	17,1050	17,2275	17,03	0,1750 %	EUR	17,1350	17,14	17,1450
02/04/2024	16,7750	670555	17,11	17,16	16,7650	-2,1580 %	EUR	16,77	16,7750	17,1450
03/04/2024	16,8950	384856	16,7050	16,92	16,63	0,7150 %	EUR	16,8750	16,8850	16,7750
04/04/2024	17,2050	558804	16,99	17,2675	16,9850	1,8350 %	EUR	17,20	17,2050	16,8950
05/04/2024	17,0650	628694	17,04	17,2850	17,02	-0,8140 %	EUR	17,0650	17,07	17,2050
08/04/2024	17,01	435615	17,0650	17,1325	16,99	-0,3220 %	EUR	17,01	17,06	17,0650
09/04/2024	17,30	624441	17,03	17,3775	17,03	1,3180 %	EUR	17,3050	17,31	17,0750
10/04/2024	17	640829	17,33	17,4550	16,7350	-1,7340 %	EUR	16,9850	17	17,30
11/04/2024	16,9350	691442	16,9550	17,16	16,89	-0,3820 %	EUR	16,9350	16,9150	17
12/04/2024	17,30	667373	17,02	17,47	16,9650	2,2010 %	EUR	17,30	17,3150	16,9275
15/04/2024	17,07	624675	17,3050	17,38	17,0150	-1,3860 %	EUR	17,07	17,08	17,31
16/04/2024	17,1650	489203	16,9950	17,2750	16,9550	0,5570 %	EUR	17,1650	17,14	17,07
17/04/2024	17,2950	508662	17,2150	17,3550	17,1250	0,9480 %	EUR	17,2950	17,3150	17,1325
18/04/2024	17,64	292501	17,36	17,64	17,36	1,8480 %	EUR	17,63	17,6350	17,32
19/04/2024	17,42	506341	17,59	17,64	17,3250	-1,2470 %	EUR	17,42	17,43	17,64
22/04/2024	17,15	862063	17,51	17,5150	17,05	-1,5780 %	EUR	17,1450	17,1550	17,4250
23/04/2024	17,2350	510189	17,1550	17,2950	17,0850	0,4960 %	EUR	17,2350	17,1850	17,15
24/04/2024	17,11	467262	17,1750	17,21	17,0225	-0,4650 %	EUR	17,11	17,14	17,19
25/04/2024	16,94	660839	17,1150	17,1350	16,81	-1,2240 %	EUR	16,93	16,9350	17,15
26/04/2024	17,0650	397747	17,0050	17,1150	16,93	0,7380 %	EUR	17,04	17,0450	16,94
29/04/2024	17,13	528254	17,0650	17,19	17,01	0,3810 %	EUR	17,1150	17,12	17,0650
30/04/2024	17,10	972157	17,19	17,32	17,0450	0,2050 %	EUR	17,02	17,3350	17,10
01/05/2024	17,10	972157	17,19	17,32	17,0450	0 %	EUR	17,02	17,3350	17,10
02/05/2024	17,28	259344	17,12	17,3450	17,12	0,9350 %	EUR	17,2850	17,2950	17,12
03/05/2024	17,26	378648	17,3250	17,54	17,16	-0,1160 %	EUR	17,2450	17,2550	17,28
06/05/2024	17,3050	201184	17,2850	17,40	17,24	0,2610 %	EUR	17,2950	17,30	17,26
07/05/2024	17,56	298447	17,3850	17,59	17,3725	1,4740 %	EUR	17,5650	17,5750	17,3050
08/05/2024	17,65	870360	17,3725	17,70	17,2450	0,5130 %	EUR	17,65	17,62	17,56
09/05/2024	17,70	507446	17,66	17,7250	17,3250	0,4540 %	EUR	17,71	17,7150	17,62
10/05/2024	17,99	639816	17,68	18,1650	17,6775	1,6380 %	EUR	17,99	17,9550	17,70
13/05/2024	17,8250	420591	17,9650	17,9850	17,7850	-0,6960 %	EUR	17,8150	17,82	17,95
14/05/2024	17,95	246356	17,89	18,04	17,86	0,7010 %	EUR	17,94	17,9450	17,8250
15/05/2024	18,21	244644	17,9950	18,2125	17,9650	1,4480 %	EUR	18,21	18,17	17,95
16/05/2024	18,23	284934	18,1850	18,33	18,1450	0,3580 %	EUR	18,23	18,17	18,1650
17/05/2024	18,19	263016	18,21	18,2650	18,11	0,0830 %	EUR	18,20	18,2050	18,1750
20/05/2024	18,3650	598765	18,23	18,3850	18,23	0,9620 %	EUR	18,3650	18,3750	18,19
21/05/2024	18,26	308681	18,3050	18,3250	18,0550	-0,5720 %	EUR	18,26	18,3050	18,3650
22/05/2024	18,54	573857	18,26	18,56	18,0650	1,2980 %	EUR	18,5250	18,5350	18,3025
23/05/2024	18,23	381658	18,42	18,50	18,19	-1,6720 %	EUR	18,2250	18,23	18,54
24/05/2024	18,1650	234006	18,11	18,2075	18,0050	-0,3570 %	EUR	18,1650	18,1850	18,23
27/05/2024	18,3975	121558	18,1450	18,41	18,0950	1,1690 %	EUR	18,3950	18,4050	18,1850
28/05/2024	18,3550	286437	18,3850	18,52	18,26	-0,2310 %	EUR	18,3250	18,3350	18,3975
29/05/2024	18,0150	319192	18,25	18,2725	18,01	-1,8520 %	EUR	18,0150	18,02	18,3550
30/05/2024	18,16	505534	17,9850	18,2450	17,97	0,7770 %	EUR	18,16	18,17	18,02
31/05/2024	18,2450	608319	18,10	18,26	17,8775	0,4680 %	EUR	18,2250	18,23	18,16
03/06/2024	18,52	251903	18,4650	18,60	18,26	1,5070 %	EUR	18,52	18,59	18,2450
04/06/2024	18,68	507768	18,54	18,8150	18,52	0,5110 %	EUR	18,67	18,68	18,5850
05/06/2024	18,6050	450046	18,7550	18,8450	18,4750	-0,4010 %	EUR	18,6150	18,62	18,68
06/06/2024	18,7450	488455	18,66	18,7850	18,55	0,7520 %	EUR	18,7050	18,7350	18,6050
07/06/2024	18,4350	399548	18,6250	18,74	18,34	-1,6540 %	EUR	18,4350	18,4450	18,7450
10/06/2024	18,4850	205783	18,3650	18,5150	18,2950	0,2710 %	EUR	18,4950	18,5050	18,4350
11/06/2024	18,2550	512339	18,5625	18,61	18,0650	-1,2440 %	EUR	18,2550	18,3150	18,4850
12/06/2024	18,4050	536568	18,39	18,6250	18,27	0,4640 %	EUR	18,39	18,3950	18,32
13/06/2024	18,43	490124	18,35	18,4550	18,12	0,1360 %	EUR	18,43	18,44	18,4050
14/06/2024	18,62	859018	18,39	18,6450	18,2850	1,0310 %	EUR	18,62	18,64	18,43
17/06/2024	18,45	478864	18,65	18,7050	18,35	-0,94 %	EUR	18,43	18,44	18,6250
18/06/2024	18,81	735555	18,4525	18,8150	18,4450	1,9510 %	EUR	18,8050	18,81	18,45
19/06/2024	18,8650	353179	18,7150	18,87	18,66	0,2920 %	EUR	18,89	18,8450	18,81
20/06/2024	19,01	319087	18,8850	19,0950	18,7950	0,7690 %	EUR	19,01	19,01	18,8650
21/06/2024	18,9325	397845	19,0550	19,1725	18,8950	-0,5120 %	EUR	18,9450	18,95	19,03
24/06/2024	19,0550	256991	18,95	19,14	18,8850	0,6470 %	EUR	19,11	19,0550	18,9325
25/06/2024	19,1750	265729	19,08	19,1650	19,02	0,34 %	EUR	19,1750	19,1750	19,11
26/06/2024	19,03	401178	19,13	19,2150	18,88	-0,6530 %	EUR	19,04	19,0150	19,1550
27/06/2024	17,80	1107224	18,47	18,55	17,8050	-6,4630 %	EUR	17,84	17,85	19,03
28/06/2024	17,56	636709	17,8250	17,8250	17,48	-1,6380 %	EUR	17,55	17,5550	17,8525
01/07/2024	17,7950	326207	17,7150	17,9725	17,71	1,3380 %	EUR	17,79	17,80	17,56
02/07/2024	17,77	271557	17,7250	17,7750	17,54	-0,14 %	EUR	17,72	17,77	17,7950
03/07/2024	17,7950	281352	17,8450	17,9150	17,7150	0,3950 %	EUR	17,7950	17,85	17,7250
04/07/2024	18,0550	611009	17,91	18,0750	17,9050	1,2340 %	EUR	18,05	18,06	17,8350
05/07/2024	18,3450	394783	18,04	18,3650	18,04	1,6060 %	EUR	18,35	18,36	18,0550
08/07/2024	18,22	718547	18,29	18,3650	18,1250	0,9140 %	EUR	18,20	18,30	18,22
09/07/2024	17,92	1342529	18,20	18,20	17,8650	-1,6470 %	EUR	17,85	18,10	17,92
10/07/2024	17,9950	1281129	17,7950	18,04	17,7650	0,4190 %	EUR	17,90	18,10	17,9950
11/07/2024	18,31	1223551	18,10	18,4050	17,9650	1,75 %	EUR	17,90	18,37	18,31
12/07/2024	18,35	648469	18,3650	18,48	18,29	0,2180 %	EUR	18,3350	18,44	18,35
15/07/2024	17,98	748708	18,34	18,35	17,98	-2,0160 %	EUR	17,86	18,31	17,98
16/07/2024	17,8250	674396	17,91	18,02	17,7150	-0,8620 %	EUR	17,72	18,0250	17,8250
17/07/2024	17,85	895275	17,80	17,89	17,68	0,14 %	EUR	17,60	18	17,85
18/07/2024	18,0050	574641	17,8650	18,0350	17,8650	0,8680 %	EUR	17,90	18,03	18,0050
19/07/2024	17,75	798348	17,90	17,9950	17,70	-1,4160 %	EUR	17,71	17,99	17,75
22/07/2024	17,8950	576299	17,9050	18,0050	17,8450	0,8170 %	EUR	17,76	18,05	17,8950
23/07/2024	17,9050	658975	17,90	17,9550	17,76	0,0560 %	EUR	17,71	17,95	17,9050
24/07/2024	17,99	1285289	17,79	18,26	17,7250	0,4750 %	EUR	17,76	18,18	17,99
25/07/2024	18,04	1174728	17,96	18,19	17,86	0,2780 %	EUR	18	18,21	18,04
26/07/2024	18,0250	948491	18,0550	18,0850	17,8850	-0,0830 %	EUR	17,85	18,10	18,0250
29/07/2024	18,02	879879	18,05	18,25	17,96	-0,0280 %	EUR	17,90	18,14	18,02
30/07/2024	18,0150	647446	18,03	18,10	17,94	-0,0280 %	EUR	17,85	18,10	18,0150
31/07/2024	17,90	1009068	18,18	18,18	17,89	-0,6380 %	EUR	17,86	18,05	17,90
01/08/2024	17,97	1134775	17,86	17,97	17,6450	0,3910 %	EUR	17,66	18,03	17,97
02/08/2024	18,42	1410441	17,9050	18,54	17,9050	2,5040 %	EUR	17,80	18,44	18,42
05/08/2024	17,53	1756491	18,07	18,30	17,53	-4,8320 %	EUR	17,52	18	17,53
06/08/2024	17,6550	847121	17,5150	17,6950	17,3950	0,7130 %	EUR	17,50	17,68	17,6550
07/08/2024	18,1050	837983	17,7050	18,1050	17,63	2,5490 %	EUR	17,90	18,11	18,1050
08/08/2024	17,8950	612628	18,08	18,12	17,86	-1,16 %	EUR	17,85	18,10	17,8950
09/08/2024	17,7750	629978	17,9350	18,0050	17,65	-0,6710 %	EUR	17,63	17,95	17,7750
12/08/2024	17,92	637014	17,85	17,9850	17,84	0,8160 %	EUR	17,75	18	17,92
13/08/2024	18,2250	891593	17,9350	18,25	17,9250	1,7020 %	EUR	17,9850	18,29	18,2250
14/08/2024	18,1950	603911	18,2450	18,32	18,08	-0,1650 %	EUR	17,9850	18,31	18,1950
15/08/2024	18,1350	402862	18,2250	18,35	18,1350	-0,33 %	EUR	18,12	18,32	18,1350
16/08/2024	18,21	436270	18,19	18,2650	18,13	0,4140 %	EUR	18,10	18,25	18,21
19/08/2024	18,3750	624705	18,20	18,43	18,18	0,9060 %	EUR	18,31	18,44	18,3750
20/08/2024	18,2550	531191	18,42	18,44	18,1750	-0,6530 %	EUR	18,14	18,33	18,2550
21/08/2024	18,3150	407915	18,21	18,36	18,2050	0,3290 %	EUR	18,14	18,40	18,3150
22/08/2024	18,5150	555151	18,3150	18,5650	18,3150	1,0920 %	EUR	18,20	18,56	18,5150
23/08/2024	18,85	966398	18,54	18,91	18,52	1,8090 %	EUR	18,50	18,92	18,85
26/08/2024	18,86	729899	18,80	18,9750	18,7950	0,0530 %	EUR	18,80	18,95	18,86
27/08/2024	18,8550	574405	18,85	18,93	18,78	-0,0270 %	EUR	18,80	18,90	18,8550
28/08/2024	19	647280	18,81	19,05	18,81	0,7690 %	EUR	18,80	19	19
29/08/2024	19,0150	822109	19	19,1850	19	0,0790 %	EUR	18,80	19,1450	19,0150
30/08/2024	19,10	1743245	19,06	19,2350	19,04	0,4470 %	EUR	18,80	19,20	19,10
02/09/2024	19,2150	551619	19,06	19,2450	19,06	0,6020 %	EUR	19,06	19,25	19,2150
03/09/2024	19,25	930223	19,20	19,37	19,17	0,1820 %	EUR	19,10	19,37	19,25
04/09/2024	19,1050	826731	19,17	19,23	19,01	-0,7530 %	EUR	19,04	19,25	19,1050
05/09/2024	19,28	688723	19,15	19,34	19,13	0,9160 %	EUR	19	0	19,28
06/09/2024	19,4450	708746	19,2650	19,4750	19,20	0,8560 %	EUR	19,01	19,4550	19,4450
09/09/2024	19,5050	660605	19,43	19,5950	19,42	0,3090 %	EUR	19,50	19,60	19,5050
10/09/2024	19,69	1150910	19,55	19,8250	19,5350	0,9480 %	EUR	19,55	19,79	19,69
11/09/2024	19,6750	777111	19,6650	19,80	19,51	-0,0760 %	EUR	19,55	19,75	19,6750
12/09/2024	19,72	768114	19,7750	19,86	19,6950	0,2290 %	EUR	19,56	19,85	19,72
13/09/2024	19,88	1109500	19,78	19,94	19,78	0,8110 %	EUR	19,80	19,89	19,88
16/09/2024	19,8350	782747	19,9050	19,97	19,76	-0,2260 %	EUR	19,75	19,92	19,8350
17/09/2024	19,9850	1132229	19,9150	20,09	19,82	0,7560 %	EUR	19,85	20	19,9850
18/09/2024	19,66	789379	20,02	20,08	19,6450	-1,6260 %	EUR	19,60	19,70	19,66
19/09/2024	19,30	484311	19,7250	19,7250	19,2350	-1,8560 %	EUR	19,28	19,2850	19,6650
20/09/2024	19,38	320264	19,2150	19,45	19,2050	0,4150 %	EUR	19,38	19,32	19,30
23/09/2024	19,64	251290	19,38	19,69	19,38	1,6830 %	EUR	19,64	19,6450	19,3150
24/09/2024	19,7250	287923	19,6850	19,76	19,4850	0,4330 %	EUR	19,7250	19,7350	19,64
25/09/2024	19,6750	289797	19,72	19,74	19,53	-0,2530 %	EUR	19,6750	19,6550	19,7250
26/09/2024	19,73	215094	19,7725	19,90	19,62	0,4070 %	EUR	19,7250	19,73	19,65
27/09/2024	19,77	293471	19,66	19,87	19,66	0,2030 %	EUR	19,7750	19,78	19,73
30/09/2024	19,63	354598	19,6450	19,80	19,5650	-0,7080 %	EUR	19,63	19,5750	19,77
01/10/2024	19,80	573618	19,66	19,82	19,58	1,1750 %	EUR	19,80	19,7550	19,57
02/10/2024	19,52	434116	19,78	19,78	19,4550	-1,1520 %	EUR	19,5150	19,52	19,7475
03/10/2024	19,3550	494697	19,4650	19,57	19,3250	-0,82 %	EUR	19,35	19,3550	19,5150
04/10/2024	19,18	718546	19,4150	19,4650	18,8125	-0,9040 %	EUR	19,12	19,13	19,3550
07/10/2024	19,04	256316	19,1550	19,2250	19,04	-0,47 %	EUR	19,0450	19,05	19,13
08/10/2024	19,2650	331029	19,0450	19,24	19,0350	1,1550 %	EUR	19,2650	19,22	19,0450
09/10/2024	19,3650	377696	19,2750	19,4050	19,2650	0,7280 %	EUR	19,3650	19,3650	19,2250
10/10/2024	18,7050	899305	19,17	19,23	18,67	-3,3830 %	EUR	18,70	18,7050	19,36
11/10/2024	18,96	451646	18,72	19,04	18,6650	1,3630 %	EUR	18,9650	18,97	18,7050
14/10/2024	19,3350	550667	18,9650	19,3450	18,96	1,9780 %	EUR	19,3350	19,3450	18,96
15/10/2024	19,68	426080	19,4150	19,8125	19,38	1,7840 %	EUR	19,67	19,6750	19,3350
16/10/2024	19,88	450891	19,67	19,8950	19,48	1,0160 %	EUR	19,87	19,8750	19,68
17/10/2024	19,7450	434262	19,88	19,98	19,7250	-0,6790 %	EUR	19,7350	19,74	19,88
18/10/2024	19,6650	450571	19,63	19,6950	19,51	-0,4050 %	EUR	19,6650	19,62	19,7450
21/10/2024	19,6650	254210	19,62	19,7550	19,5350	0,1780 %	EUR	19,6650	19,7050	19,63
22/10/2024	19,5550	594093	19,6350	19,6650	19,25	-0,7610 %	EUR	19,54	19,5450	19,7050
23/10/2024	19,69	360385	19,6450	19,8150	19,63	0,69 %	EUR	19,69	19,69	19,5550
24/10/2024	19,7450	361274	19,72	19,81	19,6650	0,3050 %	EUR	19,7450	19,69	19,6850
25/10/2024	19,66	414788	19,6350	19,7650	19,5750	-0,1520 %	EUR	19,6550	19,66	19,69
28/10/2024	19,7650	490630	19,76	19,7950	19,65	0,5340 %	EUR	19,8050	19,7750	19,66
29/10/2024	19,7050	548245	19,7725	19,8250	19,5850	-0,3040 %	EUR	19,7050	19,6450	19,7650
30/10/2024	19,63	741754	19,71	19,80	19,3950	-0,1020 %	EUR	19,63	19,5750	19,65
31/10/2024	19,8050	961445	19,77	19,8950	19,57	1,1750 %	EUR	19,8050	19,77	19,5750
01/11/2024	19,9150	648347	19,76	19,97	19,75	0,7460 %	EUR	19,93	19,9350	19,7675
04/11/2024	19,82	378068	19,90	19,96	19,8150	-0,4770 %	EUR	19,8250	19,83	19,9150
05/11/2024	19,9350	598840	19,8150	19,99	19,8150	0,58 %	EUR	19,93	19,9350	19,82
06/11/2024	19,2550	503838	19,77	19,77	19,08	-3,4110 %	EUR	19,2550	19,2150	19,9350
07/11/2024	19,2650	354607	19,31	19,4550	19,2350	0,26 %	EUR	19,26	19,2650	19,2150
08/11/2024	19,24	448372	19,2225	19,42	19,1950	-0,13 %	EUR	19,2450	19,25	19,2650
11/11/2024	19,3250	304922	19,4550	19,47	19,2950	0,4420 %	EUR	19,32	19,33	19,24
12/11/2024	19,4350	571073	19,3075	19,5650	19,21	0,5690 %	EUR	19,4350	19,3950	19,3250
13/11/2024	19,4450	700162	19,53	19,6425	19,33	0,31 %	EUR	19,44	19,45	19,3850
14/11/2024	19,6850	685652	19,44	19,66	19,1350	1,2340 %	EUR	19,6250	19,6850	19,4450
15/11/2024	19,79	431411	19,6650	19,8750	19,64	0,8410 %	EUR	19,79	19,85	19,6250
18/11/2024	19,7450	483504	19,92	19,9250	19,6350	-0,5040 %	EUR	19,74	19,7450	19,8450
19/11/2024	19,95	942885	19,8550	19,97	19,7450	1,0380 %	EUR	19,9450	19,95	19,7450
20/11/2024	20,10	740962	19,9875	20,22	19,9250	0,7650 %	EUR	20,10	20,08	19,9475
21/11/2024	19,82	1026877	20,10	20,32	19,8150	-1,2950 %	EUR	19,82	19,8350	20,08
22/11/2024	20,27	676704	19,94	20,36	19,8650	2,1930 %	EUR	20,28	20,27	19,8350
25/11/2024	20,27	0	19,94	20,36	19,8650	2,1930 %	EUR	20,28	20,27	20,27