Ομόλογα

ΓΕΚΤΕΡΝΑΟ-030720-7Χ-1.000,00

ΓΕΚΤΕΡΝΑΟ2

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

95,70

Τελ. Ενημ.:

17:25

-0,28 0,00%

Συν.Όγκος 70000
Όγκος πακέτων 0
Όγκος τελ.πράξης 2000
Τζίρος 67803
Πράξεις 17

Saleside BBBBBBSSSBBBSSBSB
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

95,65 95,99

Άνοιγμα 95,98

Χαμ. 52 εβδ. Υψ. 52 εβδ.

87,74 96,96

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

Προηγ. Κλείσιμο

95.9799 -0.0001 -0.0001 %

Open Interest 0

Μέσος σταθμικό 95.7550
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 478500000 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

-0,43%

1 μηνός

0,14%

3 μηνών

0,90%

6 μηνών

2,87%

1 έτους

8,45%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	95,9900	95,6500	95,9800	95,7000	70.000	67.803
20/11/2024	95,9990	95,8200	95,9990	95,9799	16.000	15.521
19/11/2024	96,2000	95,8500	96,2000	95,9800	91.000	88.244
18/11/2024	96,1998	95,9499	96,0000	96,0222	119.000	115.515
15/11/2024	96,0000	95,8601	95,9999	95,9965	96.000	93.143
14/11/2024	96,4588	95,8101	96,4588	96,0720	52.000	50.505
13/11/2024	96,5999	96,3899	96,5999	96,3928	25.000	24.364
12/11/2024	96,7500	95,6400	96,7499	96,0256	93.000	90.255
11/11/2024	96,8000	96,2000	96,2001	96,7986	187.000	182.493
08/11/2024	96,5799	96,4899	96,5799	96,4899	13.000	12.676
07/11/2024	96,5500	96,0001	96,0001	96,2979	31.000	30.162
06/11/2024	96,1000	95,8401	96,1000	95,9996	30.000	29.079
05/11/2024	96,0000	95,8001	96,0000	95,9666	33.000	31.989
04/11/2024	96,1850	95,8000	96,1850	95,9998	36.000	34.924
01/11/2024	96,4999	95,8000	96,0000	95,9999	63.000	61.005
31/10/2024	96,7599	96,1000	96,7599	96,1000	68.000	66.138
30/10/2024	96,7700	96,0000	96,7700	96,4399	7.000	6.815
29/10/2024	96,7500	95,7000	96,0100	95,8718	79.000	76.462
25/10/2024	96,0010	95,9990	96,0000	96,0000	27.000	26.165
24/10/2024	95,9886	95,7001	95,9885	95,7591	218.000	210.719
23/10/2024	96,4999	95,7001	96,4999	95,9885	26.000	25.183
22/10/2024	96,6000	95,8000	96,2599	96,4990	129.000	125.246
21/10/2024	96,4999	95,8500	96,4999	95,8500	138.000	133.507
18/10/2024	96,9100	95,9000	95,9000	95,9600	121.000	117.450
17/10/2024	96,8996	96,0000	96,0001	96,4153	118.000	114.761
16/10/2024	96,5999	96,5998	96,5999	96,5999	4.000	3.896
15/10/2024	96,9999	95,8100	96,9999	96,0060	89.000	86.165
14/10/2024	97,0000	95,9000	95,9000	96,7578	118.000	114.880
11/10/2024	96,6500	96,5898	96,5899	96,6321	70.000	68.198
10/10/2024	96,6998	96,0050	96,0050	96,2701	70.000	67.939
09/10/2024	96,7999	96,1000	96,3689	96,3566	42.000	40.790
08/10/2024	96,9890	95,6285	96,9890	96,3869	85.000	82.571
07/10/2024	96,9899	96,6200	96,9899	96,9600	43.000	41.995
04/10/2024	96,8000	96,0310	96,0310	96,4164	152.000	147.834
03/10/2024	96,7000	95,6101	96,3000	96,3204	84.000	81.525
02/10/2024	96,7000	95,6500	95,6500	96,7000	136.000	131.415
01/10/2024	96,3900	95,5500	96,1900	95,6613	79.000	76.237
30/09/2024	96,1900	95,8500	95,9800	96,0455	45.000	43.513
27/09/2024	96,0000	95,5000	95,5000	95,8603	58.000	55.997
26/09/2024	95,7000	95,4000	95,7000	95,4750	56.000	53.857
25/09/2024	95,7400	95,4000	95,7400	95,5260	162.000	155.816
24/09/2024	96,0000	95,4000	96,0000	95,7964	193.000	186.140
23/09/2024	96,0000	95,5000	95,5000	96,0000	68.000	65.435
20/09/2024	95,9000	95,5200	95,9000	95,5200	71.000	68.409
19/09/2024	96,2000	95,5000	96,0000	95,9786	84.000	81.148
18/09/2024	96,7800	95,6000	96,0000	96,7767	81.000	78.346
17/09/2024	96,0000	95,5000	95,7000	95,7690	29.000	27.945
16/09/2024	95,8500	95,0000	95,3000	95,4500	63.000	60.555
13/09/2024	96,4000	95,6000	96,4000	95,7594	362.000	348.750
12/09/2024	96,4000	95,6600	95,6600	96,1500	202.000	195.569
11/09/2024	96,5800	95,6100	96,5800	96,0689	69.000	66.532
10/09/2024	96,9900	95,8500	95,8500	96,2122	234.000	226.463
09/09/2024	96,4000	95,7000	96,0000	96,1576	83.000	80.254
06/09/2024	96,3000	96,0001	96,1500	96,1946	456.000	441.050
05/09/2024	96,1600	96,0000	96,1600	96,1487	583.000	563.313
04/09/2024	96,1788	95,5000	96,1788	95,9967	26.000	25.028
03/09/2024	96,1789	95,5000	96,1789	95,9999	81.000	77.868
02/09/2024	96,1997	95,4003	95,4003	96,1790	56.000	54.024
30/08/2024	96,1998	95,2301	95,3165	95,9619	115.000	110.688
29/08/2024	95,5000	95,1000	95,4990	95,3165	33.000	31.608
28/08/2024	95,4999	95,2005	95,4998	95,2011	47.000	45.062
27/08/2024	95,5000	95,2501	95,4999	95,4000	35.000	33.545
26/08/2024	95,4000	95,0002	95,0005	95,1988	39.000	37.294
23/08/2024	95,7999	95,1132	95,7999	95,1132	10.000	9.615
22/08/2024	95,9963	95,7000	95,9963	95,7000	22.000	21.180
21/08/2024	95,8499	95,7001	95,7201	95,8480	22.000	21.155
20/08/2024	95,9970	94,5011	94,5011	95,1212	98.000	93.218
19/08/2024	96,0000	94,7500	96,0000	95,3790	120.000	114.903
16/08/2024	96,0000	95,3499	95,3499	95,7729	139.000	133.472
14/08/2024	95,3000	94,6001	94,7000	95,0000	30.000	28.586
13/08/2024	95,2999	94,6300	95,2999	94,9998	24.000	22.777
12/08/2024	95,1999	94,4000	94,4105	94,7435	24.000	22.815
09/08/2024	95,1999	94,3000	95,1999	94,5636	83.000	78.744
08/08/2024	94,9999	94,7036	94,7036	94,7500	33.000	31.368
07/08/2024	94,9499	94,1090	94,1108	94,7036	144.000	136.375
06/08/2024	94,9000	94,0600	94,5000	94,4000	75.000	70.889
05/08/2024	94,5799	94,1000	94,5001	94,5000	54.000	51.104
02/08/2024	95,0000	94,5000	94,8998	94,5870	87.000	82.608
01/08/2024	95,8999	94,7000	95,0001	94,9760	125.000	119.035
31/07/2024	95,3800	94,8600	94,9999	95,3800	153.000	145.709
30/07/2024	94,8000	94,0000	94,0000	94,4539	191.000	180.830
29/07/2024	94,9999	94,0100	94,9000	94,8900	255.000	242.181
26/07/2024	94,3001	94,1000	94,2899	94,3000	62.000	58.553
25/07/2024	94,7990	94,0000	94,7990	94,0051	172.000	162.064
24/07/2024	94,3599	94,1500	94,3599	94,2990	241.000	227.454
23/07/2024	94,4000	94,1510	94,1510	94,3500	37.000	34.984
22/07/2024	94,6800	94,3000	94,6800	94,3998	50.000	47.289
19/07/2024	94,5000	94,0440	94,0450	94,4068	70.000	66.191
18/07/2024	94,0490	93,7700	94,0490	93,8131	84.000	78.924
17/07/2024	93,9500	93,8010	93,9500	93,8010	14.000	13.156
16/07/2024	93,9990	93,5000	93,6000	93,5947	21.000	19.678
15/07/2024	94,9369	93,3075	93,3200	94,3259	101.000	95.377
12/07/2024	93,8000	93,1102	93,1500	93,3200	360.000	338.253
11/07/2024	94,0000	92,3979	93,1100	93,2786	259.000	241.780
10/07/2024	93,5000	93,0002	93,0002	93,2200	123.000	115.036
09/07/2024	93,4000	93,0001	93,4000	93,1417	24.000	22.368
08/07/2024	94,2330	93,0000	93,7000	93,6202	18.000	16.861
05/07/2024	93,5000	92,9000	92,9000	93,3253	249.000	232.494
04/07/2024	93,4000	92,8000	93,2100	92,9190	68.000	63.210
03/07/2024	93,2500	92,9000	93,2000	93,1940	30.000	27.962
02/07/2024	93,2500	92,7000	92,7000	92,9750	8.000	7.438
01/07/2024	93,5000	92,7500	92,7500	93,4038	69.000	64.837
28/06/2024	93,5000	92,5000	93,0000	93,2395	36.000	34.044
27/06/2024	93,5000	92,5000	92,5000	93,4500	136.000	128.453
26/06/2024	93,4998	92,4500	93,1000	93,0000	99.000	93.390
25/06/2024	93,4998	93,0000	93,2500	93,4998	150.000	141.755
21/06/2024	93,1400	93,0000	93,0999	93,0016	152.000	143.489
20/06/2024	93,4995	92,9500	92,9500	93,1031	128.000	121.036
19/06/2024	93,2000	92,8100	93,2000	92,9954	13.000	12.250
18/06/2024	93,3999	92,8000	93,3999	93,1400	5.000	4.721
17/06/2024	92,9000	92,1500	92,1500	92,6267	137.000	128.656
14/06/2024	92,4000	92,1000	92,4000	92,3483	6.000	5.617
13/06/2024	92,8000	92,7000	92,7000	92,7579	38.000	35.729
12/06/2024	92,8000	91,6100	92,8000	92,3000	84.000	78.299
11/06/2024	93,0000	92,0001	93,0000	92,2556	63.000	58.900
10/06/2024	93,0000	92,6000	93,0000	92,6000	17.000	15.999
07/06/2024	93,0000	92,4000	92,5000	93,0000	119.000	111.734
06/06/2024	92,7000	92,4000	92,4000	92,7000	26.000	24.392
05/06/2024	92,5000	92,3000	92,5000	92,4053	41.000	38.374
04/06/2024	92,5300	92,4000	92,5300	92,4814	44.000	41.212
03/06/2024	92,7000	92,2500	92,6500	92,2500	177.000	165.505
31/05/2024	92,7000	92,0002	92,0002	92,4463	137.000	128.187
30/05/2024	92,5500	92,0001	92,5500	92,0105	104.000	96.974
29/05/2024	92,6000	92,5900	92,6000	92,5935	20.000	18.746
28/05/2024	92,6000	92,0000	92,6000	92,4019	27.000	25.253
27/05/2024	92,9990	92,3500	92,8500	92,4925	33.000	30.981
24/05/2024	92,8500	92,5000	92,5000	92,6900	58.000	54.413
23/05/2024	92,7000	92,6000	92,7000	92,7000	84.000	78.735
22/05/2024	92,9999	92,6000	92,9999	92,6062	131.000	122.807
21/05/2024	93,2000	92,8500	93,0000	92,9999	149.000	140.259
20/05/2024	93,4998	91,6100	92,8100	93,2999	158.000	147.880
17/05/2024	92,9999	92,6000	92,9400	92,7949	26.000	24.402
16/05/2024	92,9999	92,2500	92,9999	92,8143	14.000	13.141
15/05/2024	92,6000	92,0144	92,1000	92,6000	50.000	46.678
14/05/2024	92,5500	91,8600	92,5500	92,0144	65.000	60.485
13/05/2024	92,6000	91,6100	92,6000	91,9263	62.000	57.624
09/05/2024	92,3000	91,8500	92,3000	91,9893	41.000	38.125
08/05/2024	92,3000	92,0000	92,0000	92,0000	10.000	9.303
02/05/2024	92,3000	91,7500	92,0000	91,9925	73.000	67.862
30/04/2024	92,5000	92,0000	92,2000	92,3000	52.000	48.474
29/04/2024	92,5000	91,7000	92,5000	92,0478	23.000	21.381
26/04/2024	92,8000	91,6000	92,8000	92,0000	77.000	71.592
25/04/2024	93,0700	91,6000	92,0000	92,3409	67.000	62.467
24/04/2024	92,0000	91,8000	92,0000	91,9786	28.000	25.997
23/04/2024	92,1999	91,6000	92,1999	91,8500	168.000	155.433
22/04/2024	92,0000	91,5500	92,0000	91,5656	215.000	199.166
19/04/2024	92,3750	91,8500	92,1000	91,8500	78.000	72.466
18/04/2024	92,2500	92,0000	92,2000	92,1502	50.000	46.495
17/04/2024	92,2500	91,8500	92,0000	92,0959	125.000	116.141
16/04/2024	92,3000	92,0000	92,0500	92,0000	98.000	90.988
15/04/2024	92,4000	92,0000	92,3999	92,1903	140.000	130.189
12/04/2024	92,4000	92,3999	92,4000	92,3999	15.000	13.979
11/04/2024	92,4000	92,1000	92,2500	92,3231	69.000	64.196
10/04/2024	92,7000	92,1000	92,7000	92,6000	25.000	23.245
09/04/2024	93,4990	92,8000	93,4990	92,8889	18.000	16.893
08/04/2024	93,4000	93,0100	93,4000	93,1000	36.000	33.827
05/04/2024	93,2500	92,5000	93,0000	93,2500	33.000	30.933
04/04/2024	93,3900	93,0000	93,3900	93,2400	26.000	24.410
03/04/2024	93,2500	92,8400	93,2400	93,2400	37.000	34.727
02/04/2024	93,2500	92,8000	93,2500	93,2400	85.000	79.834
28/03/2024	93,2500	93,0000	93,0000	93,2000	15.000	14.058
27/03/2024	93,2500	93,2500	93,2500	93,2500	13.000	12.211
26/03/2024	93,0000	92,9999	93,0000	93,0000	12.000	11.237
22/03/2024	93,0000	92,3000	93,0000	92,8500	28.000	26.099
21/03/2024	93,2000	92,2010	93,2000	92,6000	57.000	53.043
20/03/2024	93,5000	92,5000	93,0000	92,9870	197.000	183.818
19/03/2024	93,0000	92,1000	92,6500	92,4238	61.000	56.741
15/03/2024	92,7000	92,3000	92,6500	92,4000	71.000	66.181
14/03/2024	93,0000	92,0000	92,8000	92,4300	171.000	159.157
13/03/2024	93,3500	93,2000	93,3000	93,3136	44.000	41.300
12/03/2024	93,0000	92,5000	93,0000	92,7777	18.000	16.797
11/03/2024	92,7500	92,6500	92,6500	92,6933	30.000	27.968
08/03/2024	92,9000	92,2500	92,9000	92,3431	121.000	112.372
06/03/2024	92,8300	92,3500	92,8300	92,5462	120.000	111.498
05/03/2024	92,8500	92,8000	92,8000	92,8295	40.000	37.327
04/03/2024	92,9500	92,5000	92,6400	92,6657	106.000	98.735
01/03/2024	92,8000	92,4999	92,8000	92,5286	85.000	79.051
29/02/2024	93,5999	92,5500	93,2500	92,9308	88.000	82.382
28/02/2024	93,5000	93,0000	93,5000	93,2400	31.000	28.999
27/02/2024	93,5998	93,1000	93,5998	93,1735	17.000	15.913
26/02/2024	94,0000	92,9000	93,2000	93,5000	211.000	198.179
23/02/2024	92,9999	92,5000	92,6000	92,9999	25.000	23.281
22/02/2024	93,2500	92,6100	92,6100	92,7100	115.000	107.366
21/02/2024	93,0000	92,4999	92,4999	93,0000	188.000	175.444
20/02/2024	92,3500	92,0300	92,2000	92,0901	292.000	270.018
19/02/2024	92,5500	92,0101	92,5500	92,1396	186.000	172.075
16/02/2024	92,5000	92,1100	92,5000	92,2995	39.000	36.139
14/02/2024	93,0000	92,5000	93,0000	93,0000	55.000	51.248
13/02/2024	93,0000	92,1100	92,2000	92,8000	115.000	106.848
12/02/2024	92,9000	92,4000	92,9000	92,5000	100.000	92.919
09/02/2024	93,0000	92,0000	92,8000	92,5435	157.000	145.785
07/02/2024	93,1000	92,8000	92,9000	93,0194	36.000	33.588
06/02/2024	92,9000	92,5500	92,8500	92,6306	180.000	167.230
05/02/2024	93,0000	92,0000	92,5002	92,5792	129.000	119.772
02/02/2024	93,2500	92,6000	93,2500	92,8181	152.000	141.478
01/02/2024	93,0000	92,9800	93,0000	93,0000	109.000	101.638
31/01/2024	93,4500	93,0000	93,4000	93,0000	70.000	65.460
30/01/2024	93,0000	92,7500	93,0000	93,0000	34.000	31.678
29/01/2024	93,2400	92,8500	93,0020	93,0000	198.000	184.035
26/01/2024	93,4500	93,0201	93,0500	93,0223	166.000	154.897
25/01/2024	93,2500	93,0500	93,0690	93,1311	284.000	265.056
24/01/2024	93,2520	93,0000	93,0000	93,0721	61.000	56.881
23/01/2024	93,5001	93,0000	93,5000	93,2000	76.000	70.887
22/01/2024	93,4000	93,1500	93,4000	93,1700	361.000	337.162
19/01/2024	93,2000	93,0000	93,2000	93,2000	37.000	34.520
18/01/2024	93,4040	93,0000	93,2000	93,0315	147.000	136.969
16/01/2024	93,5500	93,0000	93,4000	93,3876	263.000	245.910
15/01/2024	93,7000	93,0000	93,2000	93,2583	24.000	22.407
12/01/2024	93,7000	93,4000	93,4000	93,6271	71.000	66.470
11/01/2024	93,7000	93,0000	93,4900	93,3010	133.000	124.212
10/01/2024	93,3999	92,6000	93,3999	92,9782	135.000	125.783
09/01/2024	93,2000	92,7100	92,9999	93,1750	216.000	200.997
08/01/2024	92,7500	92,0000	92,5000	92,6713	190.000	176.048
05/01/2024	92,4999	91,8600	91,8600	92,4500	67.000	61.856
04/01/2024	92,0500	91,7600	92,0500	91,9500	70.000	64.305
03/01/2024	92,3000	91,6000	92,2000	91,7552	242.000	222.084
02/01/2024	91,8999	91,7600	91,7600	91,8454	44.000	40.415
29/12/2023	91,7500	91,2000	91,2000	91,7500	28.000	25.650
27/12/2023	92,9999	91,0400	91,0591	91,4122	249.000	231.021
22/12/2023	91,8500	91,0500	91,7000	91,0591	18.000	16.686
21/12/2023	91,4000	90,8500	91,3500	91,2300	70.000	64.807
20/12/2023	91,5000	91,0000	91,5000	91,0875	201.000	185.726
19/12/2023	91,2500	90,3000	90,3000	91,2417	290.000	267.475
18/12/2023	90,8000	90,2000	90,8000	90,4667	140.000	128.325
15/12/2023	90,8500	90,4000	90,8000	90,7439	57.000	52.459
14/12/2023	91,0000	90,6100	90,9500	90,7250	24.000	22.082
13/12/2023	90,7500	90,2000	90,2000	90,5787	89.000	81.736
12/12/2023	90,7000	90,5000	90,7000	90,5000	29.000	26.652
11/12/2023	90,5000	90,2500	90,5000	90,3500	153.000	140.146
08/12/2023	90,7000	90,2500	90,7000	90,4694	183.000	167.823
07/12/2023	91,0000	90,3000	91,0000	90,7000	129.000	118.619
06/12/2023	90,8000	90,1000	90,1000	90,6114	59.000	54.172
05/12/2023	90,5000	89,0000	89,9000	90,5000	112.000	101.813
04/12/2023	89,7500	89,0000	89,4999	89,7000	172.000	155.978
01/12/2023	89,6000	89,0000	89,5000	89,6000	105.000	95.153
30/11/2023	89,2500	89,0000	89,2500	89,1806	36.000	32.528
29/11/2023	89,0000	87,7601	88,0000	88,3420	672.000	599.370
28/11/2023	87,9500	87,4300	87,8001	87,7381	78.000	69.329
27/11/2023	88,3000	87,8000	88,3000	87,8000	233.000	207.759
24/11/2023	88,5000	87,9502	88,2000	88,5000	291.000	260.109
23/11/2023	88,4500	88,1000	88,3500	88,3771	24.000	21.480
22/11/2023	88,9500	88,0000	88,9000	88,0001	258.000	230.338
21/11/2023	88,4999	88,2500	88,4999	88,2501	77.000	68.896
20/11/2023	89,0000	88,5000	88,6500	88,5000	69.000	61.899
17/11/2023	88,9500	88,5000	88,9000	88,5500	29.000	26.082
16/11/2023	89,4000	88,2000	89,4000	88,3718	82.000	73.480
15/11/2023	89,6000	89,1000	89,1000	89,2125	30.000	27.115
14/11/2023	89,9000	88,4000	89,9000	88,8857	204.000	183.947
13/11/2023	89,3000	89,2990	89,3000	89,2997	33.000	29.809
10/11/2023	90,0000	89,0500	90,0000	89,1745	176.000	159.211
09/11/2023	90,7000	90,2000	90,5999	90,5621	124.000	113.556
08/11/2023	90,6000	90,3000	90,5500	90,5800	44.000	40.277
07/11/2023	90,7000	90,6000	90,7000	90,6000	26.000	23.820
06/11/2023	90,9000	90,5000	90,5000	90,7000	12.000	11.001
03/11/2023	90,0600	89,6000	89,9000	89,9500	71.000	64.465
02/11/2023	90,0000	89,5000	89,6500	89,8525	133.000	120.787
01/11/2023	89,7500	89,6000	89,6000	89,6977	22.000	19.940
31/10/2023	89,5000	89,2000	89,5000	89,3990	34.000	30.715
30/10/2023	89,7000	89,1000	89,4000	89,4132	148.000	133.713
27/10/2023	89,9000	89,2500	89,9000	89,5977	22.000	19.913
26/10/2023	89,5800	89,2500	89,5280	89,4906	28.000	25.311
25/10/2023	89,5999	89,0000	89,5500	89,5279	63.000	56.960
24/10/2023	89,6000	88,6500	89,6000	89,4230	68.000	61.339
23/10/2023	89,6999	89,5999	89,6000	89,6428	28.000	25.343
20/10/2023	89,6550	89,3000	89,6550	89,5999	59.000	53.343
19/10/2023	89,7000	89,6000	89,6000	89,6627	55.000	49.785
18/10/2023	89,6400	89,6000	89,6000	89,6200	18.000	16.281
17/10/2023	89,6500	89,3000	89,6500	89,5115	26.000	23.487
16/10/2023	89,6900	89,4500	89,5500	89,4611	25.000	22.600
13/10/2023	90,9000	89,5500	90,9000	89,7633	78.000	70.847
12/10/2023	90,2500	89,5000	90,0000	89,9000	116.000	105.223
11/10/2023	90,2700	90,0000	90,2100	90,0376	96.000	87.228
10/10/2023	90,4500	90,1000	90,4500	90,2997	33.000	30.055
09/10/2023	90,3000	89,3201	89,4000	90,0350	91.000	82.431
05/10/2023	90,5000	90,0500	90,5000	90,2609	29.000	26.392
04/10/2023	91,7994	89,3800	91,7994	90,4997	163.000	148.789
03/10/2023	91,4995	91,4990	91,4995	91,4993	6.000	5.533
02/10/2023	91,6100	90,8000	91,6100	90,9999	60.000	55.117
29/09/2023	91,8900	90,8000	91,2000	91,8500	36.000	33.137
28/09/2023	91,9000	90,9000	91,2000	91,6898	25.000	23.064
27/09/2023	91,3999	90,6000	91,3000	91,1332	67.000	61.352
21/09/2023	92,0000	91,5100	92,0000	91,8876	70.000	64.770
20/09/2023	92,6999	91,6000	92,6999	91,6000	83.000	77.103
19/09/2023	92,7000	91,5000	92,7000	92,0000	120.000	110.949
18/09/2023	92,7000	92,6000	92,6000	92,7000	86.000	80.239
14/09/2023	92,9999	91,8500	92,7500	92,3185	187.000	173.735
13/09/2023	92,8500	92,1000	92,7000	92,4333	83.000	77.385
12/09/2023	92,5000	91,8100	92,0000	92,5000	61.000	56.700
11/09/2023	92,5999	92,0000	92,5999	92,5085	58.000	53.973
08/09/2023	92,8496	92,3100	92,8496	92,5749	12.000	11.174
07/09/2023	92,7999	92,3000	92,7999	92,6900	67.000	62.496
06/09/2023	92,8500	92,0001	92,8500	92,6767	26.000	24.229
05/09/2023	92,8000	92,6500	92,6500	92,7500	43.000	40.092
04/09/2023	92,4999	92,0400	92,4000	92,3000	91.000	84.457
31/08/2023	92,8850	92,0000	92,0000	92,6427	224.000	207.935
30/08/2023	92,4000	92,0000	92,1200	92,2846	116.000	107.444
29/08/2023	92,8000	92,0001	92,6500	92,4576	33.000	30.659
28/08/2023	92,4999	92,0000	92,4999	92,2667	142.000	131.481
25/08/2023	92,8400	92,2000	92,3000	92,5000	37.000	34.366
24/08/2023	92,8500	92,0000	92,0000	92,8050	66.000	61.212
22/08/2023	92,8600	92,1000	92,8600	92,4615	34.000	31.571
21/08/2023	92,9999	92,0003	92,5200	92,9600	74.000	68.722
18/08/2023	92,9500	92,8500	92,8500	92,8700	50.000	46.625
17/08/2023	92,6000	92,4000	92,4500	92,5233	58.000	53.880
16/08/2023	92,7500	92,0000	92,0000	92,5300	10.000	9.288
14/08/2023	92,6500	92,0010	92,2000	92,6000	135.000	125.110
11/08/2023	92,4500	92,0000	92,0000	92,4500	46.000	42.459
10/08/2023	92,5000	92,0000	92,5000	92,1500	129.000	119.274
09/08/2023	92,5000	92,0000	92,0000	92,4499	47.000	43.486
07/08/2023	92,7000	91,7500	92,6500	92,4500	157.000	145.132
04/08/2023	92,7498	92,2000	92,7498	92,4500	71.000	65.835
03/08/2023	92,6500	92,4999	92,6500	92,5499	30.000	27.845
02/08/2023	92,6500	92,5000	92,6500	92,5000	26.000	24.128
01/08/2023	92,7899	92,5000	92,7899	92,5000	24.000	22.317
28/07/2023	92,9499	92,0000	92,9499	92,7500	16.000	14.829
27/07/2023	92,6996	92,5000	92,6996	92,5600	119.000	110.428
26/07/2023	93,0000	91,1000	93,0000	92,5800	216.000	198.895
25/07/2023	93,0000	92,2300	93,0000	92,6999	90.000	83.518
24/07/2023	93,0000	92,7000	93,0000	92,8746	83.000	77.215
20/07/2023	92,9999	92,3500	92,9999	92,6000	59.000	54.726
19/07/2023	93,0000	92,2600	93,0000	92,4999	39.000	36.102
18/07/2023	92,9500	92,2000	92,9500	92,4999	186.000	171.989
17/07/2023	93,0000	92,0000	93,0000	92,9000	37.000	34.355
14/07/2023	92,7500	92,6500	92,6500	92,7214	7.000	6.498
13/07/2023	92,7000	91,1743	92,6900	92,5143	42.000	38.900
12/07/2023	92,7000	92,0000	92,7000	92,3412	17.000	15.712
11/07/2023	92,2500	91,5000	92,0000	91,8449	97.000	89.163
10/07/2023	92,2504	91,8000	91,8000	92,2504	23.000	21.192
06/07/2023	91,7499	91,5100	91,5101	91,5658	62.000	56.803
05/07/2023	92,5000	91,7000	92,3000	91,7500	57.000	52.347
04/07/2023	92,9800	91,9200	92,3500	91,9447	173.000	159.444
03/07/2023	93,5000	92,2500	93,5000	92,3752	198.000	184.041
29/06/2023	92,9000	91,5000	92,3500	92,9000	88.000	81.544
28/06/2023	92,9000	92,5500	92,9000	92,8462	258.000	242.718
27/06/2023	92,5999	92,0000	92,5000	92,5250	57.000	53.376
22/06/2023	92,8000	92,1000	92,5000	92,4999	99.000	92.833
21/06/2023	92,5000	92,4895	92,4895	92,4998	102.000	95.677
20/06/2023	92,4999	91,6000	92,0000	92,4999	217.000	201.939
19/06/2023	92,5500	92,5000	92,5500	92,5083	18.000	16.886
16/06/2023	92,9999	91,7500	92,9999	92,5000	419.000	390.698
14/06/2023	92,9500	92,2500	92,4000	92,9500	195.000	182.725
12/06/2023	93,7498	92,9000	93,7498	93,6500	91.000	85.991
09/06/2023	93,4900	92,7500	93,2000	93,1521	85.000	80.164
08/06/2023	92,8000	92,3000	92,6500	92,7944	114.000	107.107
31/05/2023	91,6000	91,2000	91,5000	91,6000	43.000	39.824
26/05/2023	92,0000	91,2000	92,0000	92,0000	66.000	61.383
24/05/2023	91,2500	90,8000	90,8000	91,2500	97.000	89.257
22/05/2023	91,4500	89,8412	91,0000	91,2789	160.000	147.456
17/05/2023	91,4999	91,2200	91,4999	91,4414	32.000	29.572
16/05/2023	91,4900	91,2500	91,2500	91,4900	109.000	100.706
15/05/2023	91,4999	91,1000	91,2600	91,1750	43.000	39.760
12/05/2023	91,4800	91,0000	91,4500	91,4800	333.000	307.141
10/05/2023	91,3000	90,6000	90,6000	90,9500	98.000	90.132
08/05/2023	90,9500	90,5000	90,5000	90,6300	20.000	18.311
02/05/2023	89,9500	89,5000	89,9500	89,9050	20.000	18.165
28/04/2023	90,0000	88,8524	89,7500	89,6380	82.000	74.254
26/04/2023	89,5000	89,1000	89,5000	89,4000	61.000	55.060
25/04/2023	89,9500	89,0000	89,9500	89,7000	68.000	61.390
24/04/2023	89,9000	89,3499	89,9000	89,3499	50.000	45.239
21/04/2023	89,5000	89,4000	89,4000	89,4219	55.000	49.670
19/04/2023	89,5000	88,9000	88,9000	89,4500	17.000	15.303
18/04/2023	89,1800	89,0000	89,0000	89,0000	55.000	49.429
13/04/2023	89,2500	89,1999	89,2500	89,2278	18.000	16.206
12/04/2023	89,0000	88,6000	89,0000	88,8890	234.000	209.877
04/04/2023	89,3800	88,2000	88,7000	89,0936	97.000	87.109
03/04/2023	88,9999	88,9999	88,9999	88,9999	20.000	17.940
31/03/2023	89,0000	88,5000	88,8000	88,9999	73.000	65.363
30/03/2023	89,0000	88,9999	88,9999	88,9999	73.000	65.471
29/03/2023	90,0000	88,8000	90,0000	89,0293	41.000	36.774
28/03/2023	89,4355	88,1000	88,1000	89,4300	33.000	29.705
27/03/2023	89,0000	88,0000	89,0000	88,0925	53.000	47.033
24/03/2023	89,5000	87,8300	89,5000	88,9500	269.000	240.735
23/03/2023	89,9999	89,5000	89,9999	89,9635	33.000	29.897
22/03/2023	89,9999	89,3500	89,8000	89,7941	60.000	54.243
21/03/2023	89,9999	89,0000	89,9999	89,9980	318.000	288.638
20/03/2023	90,0000	89,0000	89,7999	89,9992	80.000	72.127
17/03/2023	89,8000	89,8000	89,8000	89,8000	10.000	9.038
16/03/2023	90,0000	89,8000	90,0000	89,9750	32.000	28.977
15/03/2023	90,3000	88,7200	90,3000	89,2981	27.000	24.261
14/03/2023	90,4500	89,9000	90,4500	90,3640	25.000	22.728
13/03/2023	90,5000	89,7000	90,5000	90,3666	45.000	40.909
10/03/2023	90,5000	89,6000	90,0000	90,3500	58.000	52.602
09/03/2023	90,3000	90,0000	90,3000	90,2500	45.000	40.849
08/03/2023	90,4800	89,8000	90,4800	89,8147	34.000	30.787
07/03/2023	90,6500	89,8000	90,1000	90,3500	112.000	101.566
06/03/2023	90,8500	90,6999	90,8500	90,6999	9.000	8.210
03/03/2023	90,8500	90,8500	90,8500	90,8500	41.000	37.445
02/03/2023	90,8999	90,7000	90,8999	90,8000	12.000	10.952
01/03/2023	90,8499	90,6000	90,8499	90,7532	89.000	81.171
28/02/2023	90,8500	90,8000	90,8500	90,8325	83.000	75.758
24/02/2023	91,0000	90,1000	90,8000	90,7998	122.000	111.240
23/02/2023	90,9999	90,6000	90,9999	90,7800	58.000	52.887
22/02/2023	90,9800	90,9000	90,9000	90,9106	38.000	34.696
21/02/2023	90,9999	90,5000	90,9999	90,8000	19.000	17.317
20/02/2023	90,8499	90,4000	90,4500	90,8499	61.000	55.464
17/02/2023	90,3000	90,3000	90,3000	90,3000	28.000	25.388
16/02/2023	90,1500	90,0000	90,1500	90,0965	617.000	557.910
15/02/2023	90,1490	90,0000	90,0001	90,0131	200.000	180.713
14/02/2023	90,1500	89,9600	90,0000	90,0000	154.000	139.091
13/02/2023	90,1500	89,8501	90,1500	89,9542	291.000	262.809
10/02/2023	90,0000	89,9000	89,9999	89,9444	319.000	288.107
09/02/2023	90,1000	89,8101	89,9500	90,0000	477.000	430.503
08/02/2023	89,9500	88,5607	89,8500	89,9500	50.000	44.766
07/02/2023	90,4500	89,8000	90,0000	90,0232	351.000	317.148
06/02/2023	90,3000	89,5000	89,9800	90,1000	97.000	87.488
03/02/2023	89,9500	89,2000	89,2000	89,8137	73.000	65.759
02/02/2023	89,5000	89,1000	89,4000	89,2755	125.000	111.919
01/02/2023	89,6400	89,0000	89,4000	89,4111	113.000	101.233
31/01/2023	89,3000	89,1000	89,3000	89,2727	55.000	49.226
30/01/2023	89,7000	88,9000	89,1500	89,1989	270.000	241.435
27/01/2023	89,1900	88,9000	89,1500	89,1500	197.000	175.838
26/01/2023	89,0000	88,7000	88,9000	88,9500	154.000	137.171
25/01/2023	88,6500	87,5000	88,1000	88,6500	173.000	153.036
24/01/2023	88,7500	86,8000	88,2000	88,3799	227.000	199.882
23/01/2023	88,7000	88,2999	88,3000	88,5253	129.000	114.341
20/01/2023	88,9996	88,0000	88,9996	88,4351	27.000	23.920
19/01/2023	89,0000	88,2586	89,0000	88,4572	31.000	27.469
18/01/2023	89,1999	88,8000	89,1999	89,1500	75.000	66.855
17/01/2023	90,1000	88,0000	90,0400	88,9800	148.000	132.109
16/01/2023	90,1300	89,9000	90,1000	89,9500	59.000	53.204
13/01/2023	90,2999	89,7000	90,2999	90,1500	21.000	18.953
12/01/2023	89,9000	89,8900	89,8999	89,8972	36.000	32.398
11/01/2023	90,0000	89,4000	89,8900	89,8631	36.000	32.378
10/01/2023	90,3000	89,6000	90,3000	89,8000	69.000	62.093
09/01/2023	90,1000	89,9000	90,1000	90,0886	35.000	31.552
05/01/2023	90,0999	89,6000	90,0999	90,0000	29.000	26.114
04/01/2023	90,1000	89,1000	90,1000	89,8856	74.000	66.549
03/01/2023	90,0000	89,8000	89,8000	89,9999	41.000	36.860
02/01/2023	89,8000	89,0000	89,8000	89,6273	11.000	9.859
30/12/2022	89,9000	89,5000	89,9000	89,8000	52.000	46.707
29/12/2022	89,4800	89,4000	89,4000	89,4799	40.000	36.347
28/12/2022	89,1000	88,0000	89,0800	89,0594	102.000	92.021
27/12/2022	88,9900	88,4000	88,9900	88,8227	47.000	42.372
23/12/2022	89,0000	88,8000	89,0000	88,9309	33.000	29.793
22/12/2022	90,0000	89,0010	90,0000	89,1000	21.000	19.083
21/12/2022	90,3800	89,0000	89,9998	89,7890	31.000	28.241
20/12/2022	89,0000	88,2000	88,2000	88,9714	20.000	17.955
19/12/2022	88,4500	88,0000	88,4500	88,0004	48.000	43.034
16/12/2022	88,8000	88,4999	88,4999	88,5000	56.000	50.297
15/12/2022	88,3000	87,9998	88,0000	88,2999	117.000	104.557
14/12/2022	88,0000	87,5000	87,5000	88,0000	47.000	41.805
13/12/2022	88,4000	87,3500	88,4000	88,0000	61.000	54.423
12/12/2022	88,6500	88,1500	88,5000	88,4924	46.000	41.279
09/12/2022	88,5000	88,0000	88,0000	88,2167	19.000	16.996
08/12/2022	90,0000	87,2800	88,6000	89,3242	101.000	91.459
07/12/2022	88,5999	88,4001	88,4001	88,5713	45.000	40.354
06/12/2022	88,4000	88,3999	88,3999	88,4000	85.000	76.159
05/12/2022	88,5000	88,0000	88,5000	88,1000	30.000	26.814
02/12/2022	89,0000	87,1101	88,5000	88,1289	139.000	124.144
01/12/2022	88,2000	87,9990	87,9999	88,2000	52.000	46.377
30/11/2022	88,1000	87,8000	88,1000	88,0300	37.000	32.984
29/11/2022	88,1000	88,0000	88,0999	88,1000	73.000	65.106
28/11/2022	88,5000	88,1000	88,5000	88,2000	46.000	41.102
25/11/2022	88,2000	87,0000	87,8000	88,1704	197.000	174.899
24/11/2022	87,5900	87,4000	87,4400	87,5900	17.000	15.057
23/11/2022	87,7000	87,3100	87,7000	87,4000	54.000	47.829
22/11/2022	87,4500	87,0000	87,4499	87,3080	41.000	36.244
21/11/2022	87,7500	86,2000	87,7500	87,1200	134.000	117.491
18/11/2022	88,4000	87,8999	88,1000	87,9000	51.000	45.432
17/11/2022	88,3500	87,8000	88,3500	88,0460	25.000	22.278
16/11/2022	88,0500	86,9000	88,0000	88,0380	57.000	50.444
15/11/2022	88,3999	88,1000	88,1000	88,2000	87.000	77.636
14/11/2022	88,8000	88,0000	88,3500	88,2677	176.000	157.166
11/11/2022	88,2000	88,0000	88,1000	88,1545	22.000	19.619
10/11/2022	88,2500	87,8712	88,2500	88,0000	88.000	78.302
09/11/2022	88,0000	87,7900	88,0000	87,8712	50.000	44.432
08/11/2022	88,4000	87,8000	88,2000	88,0619	89.000	79.252
07/11/2022	88,2290	87,7500	88,0001	88,1749	89.000	79.338
04/11/2022	88,3000	88,0000	88,0000	88,2297	69.000	61.547
03/11/2022	88,2286	88,0000	88,2000	88,0000	44.000	39.213
02/11/2022	88,4000	88,0000	88,0010	88,2286	118.000	105.212
01/11/2022	88,0000	87,8500	87,8500	88,0000	39.000	34.677
31/10/2022	88,3500	87,8000	88,3500	87,9118	38.000	33.757
27/10/2022	88,9990	88,4899	88,9000	88,7847	62.000	55.614
26/10/2022	88,7500	88,7400	88,7500	88,7404	25.000	22.412
25/10/2022	88,9800	88,2000	88,8500	88,7821	52.000	46.623
24/10/2022	88,6999	88,0000	88,6999	88,4386	109.000	97.411
21/10/2022	88,6799	88,5000	88,5500	88,6699	116.000	103.772
20/10/2022	88,5000	88,0000	88,0000	88,5000	70.000	62.364
19/10/2022	88,1000	87,3999	87,3999	88,0233	186.000	164.727
18/10/2022	88,1000	87,2500	88,1000	87,8009	70.000	62.074
17/10/2022	88,9999	87,7500	88,9999	88,1999	78.000	69.317
14/10/2022	89,3999	88,5000	89,3999	88,5000	57.000	51.220
13/10/2022	89,8000	89,0000	89,8000	89,0250	58.000	52.384
12/10/2022	89,8990	89,8000	89,8990	89,8000	18.000	16.319
11/10/2022	89,9400	89,7500	89,9000	89,7667	60.000	54.401
10/10/2022	90,2960	88,8555	90,2900	89,7000	84.000	75.986
07/10/2022	90,3000	90,2900	90,2900	90,2971	74.000	67.378
06/10/2022	90,4000	90,0000	90,4000	90,2800	18.000	16.394
05/10/2022	90,4000	90,1000	90,3000	90,4000	44.000	40.044
04/10/2022	90,3000	90,0000	90,1500	90,2473	55.000	50.030
03/10/2022	90,3000	89,7000	89,7500	90,2192	70.000	63.576
30/09/2022	90,6000	90,0500	90,6000	90,3000	43.000	39.205
29/09/2022	91,0000	89,8500	90,0000	90,5182	135.000	123.138
28/09/2022	90,4500	90,0000	90,4000	90,0000	26.000	23.660
27/09/2022	90,6000	90,0000	90,5000	90,4500	69.000	62.726
26/09/2022	90,6000	90,0000	90,4000	90,3797	48.000	43.697
23/09/2022	90,6500	89,7000	90,6500	90,4531	29.000	26.419
22/09/2022	90,8000	90,0000	90,5500	90,4817	42.000	38.271
21/09/2022	90,6000	90,4000	90,4000	90,4000	50.000	45.543
20/09/2022	90,6000	90,0000	90,6000	90,4400	38.000	34.606
19/09/2022	91,1000	90,4000	91,0999	90,9285	40.000	36.611
16/09/2022	91,1500	90,9000	91,0000	91,0300	49.000	44.896
15/09/2022	91,1000	90,9000	90,9400	90,9000	36.000	32.968
14/09/2022	90,9400	90,9000	90,9000	90,9200	32.000	29.275
13/09/2022	91,2000	90,8000	91,0000	90,8000	40.000	36.609
12/09/2022	91,0000	90,8000	91,0000	90,9533	30.000	27.451
09/09/2022	91,6071	90,8400	90,8400	90,9874	38.000	34.781
08/09/2022	91,0000	90,7800	90,8634	90,7920	23.000	21.022
07/09/2022	90,9000	90,2000	90,6000	90,5358	76.000	69.196
06/09/2022	90,9998	90,5000	90,9998	90,7794	48.000	43.816
05/09/2022	91,8000	89,4094	91,8000	90,5821	41.000	37.342
02/09/2022	92,3600	91,0100	92,3600	92,0000	15.000	13.861
01/09/2022	92,8100	92,0000	92,8100	92,3900	8.000	7.429
31/08/2022	93,9299	92,0800	93,2000	92,7771	80.000	74.676
30/08/2022	93,4000	93,0000	93,0000	93,1238	52.000	48.658
29/08/2022	93,2000	92,5000	92,5000	93,2000	44.000	41.057
26/08/2022	93,1500	93,0000	93,0000	93,0676	17.000	15.895
25/08/2022	93,0000	92,6500	93,0000	92,8450	10.000	9.327
24/08/2022	93,0000	92,2500	92,2500	93,0000	3.000	2.787
23/08/2022	93,9999	91,0000	91,0000	93,5466	18.000	16.909
22/08/2022	94,5000	93,5400	94,0000	93,5475	39.000	36.899
19/08/2022	94,0000	93,9989	94,0000	93,9998	10.000	9.438
18/08/2022	94,1999	94,0000	94,1900	94,1300	6.000	5.670
17/08/2022	94,0000	93,0000	93,8500	94,0000	41.000	38.390
16/08/2022	94,0000	93,8500	94,0000	93,9635	23.000	21.690
12/08/2022	94,3000	94,0000	94,0000	94,0022	38.000	35.865
11/08/2022	93,8000	92,6000	92,6000	93,7667	38.000	35.584
10/08/2022	93,0000	90,2000	90,2000	92,6000	46.000	42.370
09/08/2022	90,6000	90,2000	90,2202	90,3000	22.000	19.931
08/08/2022	90,3000	90,2202	90,3000	90,2202	8.000	7.243
05/08/2022	91,1500	90,5001	91,0000	90,5001	31.000	28.227
04/08/2022	90,9500	90,1999	90,1999	90,9500	43.000	38.936
03/08/2022	90,2000	90,1100	90,2000	90,1890	47.000	42.499
02/08/2022	90,1700	90,0000	90,1500	90,1400	44.000	39.754
01/08/2022	90,1900	90,1500	90,1500	90,1641	34.000	30.733
29/07/2022	90,2500	90,0200	90,0200	90,1899	84.000	75.918
28/07/2022	90,0200	90,0200	90,0200	90,0200	25.000	22.558
27/07/2022	90,1500	90,0000	90,1500	90,1350	20.000	18.065
26/07/2022	90,1500	90,0000	90,0000	90,0794	34.000	30.689
25/07/2022	90,2000	89,9990	90,0001	90,0756	70.000	63.175
22/07/2022	90,3800	90,0000	90,0000	90,1021	28.000	25.275
21/07/2022	90,8500	90,0001	90,0100	90,8500	22.000	19.947
20/07/2022	90,4000	90,0001	90,4000	90,0001	13.000	11.743
19/07/2022	90,5000	89,9989	90,5000	90,1000	101.000	91.045
18/07/2022	90,4790	90,2000	90,4000	90,3818	21.000	19.009
15/07/2022	90,6000	90,4100	90,5000	90,4100	22.000	19.935
14/07/2022	91,0000	90,4000	91,0000	90,6895	49.000	44.490
13/07/2022	90,6850	90,6840	90,6840	90,6840	54.000	49.014
12/07/2022	90,7500	90,6000	90,7500	90,6853	17.000	15.429
11/07/2022	90,8002	90,4996	90,5000	90,8000	73.000	66.178
08/07/2022	91,5000	90,5000	91,0000	91,5000	38.000	34.547
07/07/2022	90,9800	89,0000	89,0000	90,9800	105.000	94.509
06/07/2022	92,0000	88,0000	92,0000	90,0000	131.000	117.625
05/07/2022	92,6600	92,0000	92,6500	92,6540	11.000	10.168
04/07/2022	93,6700	92,7500	93,1500	93,2047	38.000	35.423
01/07/2022	93,7000	92,0000	93,7000	93,3341	50.000	46.308
30/06/2022	94,8783	93,5000	94,2500	93,9000	112.000	105.594
29/06/2022	94,8000	91,5000	91,9997	94,2491	89.000	83.791
28/06/2022	92,0000	91,7000	91,9999	91,7500	48.000	44.772
27/06/2022	92,0990	91,6000	92,0000	92,0017	177.000	165.208
24/06/2022	92,4500	91,6300	92,0000	91,9556	94.000	87.634
23/06/2022	92,0000	91,3200	92,0000	91,7420	20.000	18.615
22/06/2022	92,0000	91,3500	92,0000	91,9990	22.000	20.465
21/06/2022	93,0000	91,0000	93,0000	92,0907	116.000	108.354
20/06/2022	93,0000	92,9999	93,0000	92,9999	37.000	34.890
17/06/2022	93,7000	92,9990	93,4000	92,9995	45.000	42.465
16/06/2022	93,9000	92,0000	93,6200	93,6413	93.000	87.665
15/06/2022	93,4800	93,3500	93,3500	93,4800	13.000	12.313
14/06/2022	92,8412	92,0000	92,0000	92,3978	20.000	18.730
10/06/2022	94,5000	92,0000	94,0000	93,6590	50.000	47.452
09/06/2022	95,0000	93,9999	94,4999	94,5999	198.000	189.572
08/06/2022	93,8000	93,5000	93,8000	93,5001	45.000	42.710
07/06/2022	93,9800	93,5501	93,5501	93,9621	24.000	22.821
06/06/2022	93,4960	92,9000	93,1000	93,4597	102.000	96.215
03/06/2022	93,2000	93,0000	93,1000	93,0892	92.000	86.731
02/06/2022	93,4500	92,8000	92,8000	93,0000	60.000	56.573
01/06/2022	94,4000	92,5000	94,4000	92,5001	99.000	93.370
31/05/2022	94,1500	94,1500	94,1500	94,1500	35.000	33.353
30/05/2022	94,3300	93,0000	93,0000	94,1120	166.000	156.779
27/05/2022	93,0000	92,9000	93,0000	93,0000	112.000	105.397
26/05/2022	92,9999	92,6010	92,9999	92,8097	13.000	12.211
25/05/2022	94,4280	92,5000	93,8000	92,5000	143.000	134.581
24/05/2022	93,7000	93,0000	93,7000	93,2380	54.000	50.938
23/05/2022	93,9000	93,5000	93,5000	93,5719	32.000	30.290
20/05/2022	93,8000	93,4000	93,4000	93,4400	40.000	37.806
19/05/2022	93,9999	93,0000	93,2000	93,3000	128.000	120.796
18/05/2022	93,9000	93,1000	93,8500	93,6000	112.000	106.004
17/05/2022	93,6500	93,3000	93,3000	93,6499	35.000	33.029
16/05/2022	93,4000	93,0000	93,2500	93,1892	37.000	34.861
13/05/2022	93,6000	92,1000	92,1000	93,2500	125.000	117.102
12/05/2022	92,3000	92,1000	92,3000	92,2715	134.000	124.989
11/05/2022	92,1000	92,1000	92,1000	92,1000	76.000	70.750
10/05/2022	92,4000	91,8000	92,0000	92,0761	155.000	144.245
09/05/2022	92,0000	91,0000	91,2501	91,4634	50.000	46.220
06/05/2022	92,7500	91,2001	92,7500	92,1879	93.000	86.636
05/05/2022	93,7000	92,4116	93,5000	92,6000	130.000	122.373
04/05/2022	93,8000	92,9990	93,5000	93,6000	185.000	174.472
03/05/2022	94,0000	93,2300	93,6000	93,4820	107.000	101.022
29/04/2022	93,5000	93,1000	93,2000	93,2207	121.000	113.915
28/04/2022	93,6000	93,0000	93,1000	93,2441	111.000	104.518
27/04/2022	93,3000	92,9000	93,0000	93,0123	65.000	61.033
26/04/2022	93,5000	93,0000	93,5000	93,0000	60.000	56.376
21/04/2022	93,2000	92,8000	93,0000	92,9250	41.000	38.491
20/04/2022	93,3000	92,6000	92,6000	92,8247	100.000	93.687
19/04/2022	93,0000	92,5500	93,0000	92,5500	45.000	42.132
14/04/2022	93,0000	92,6000	93,0000	92,8649	94.000	88.061
13/04/2022	93,0000	92,2041	92,2041	92,7960	29.000	27.144
12/04/2022	93,2500	92,0600	92,9900	92,4900	99.000	92.503
11/04/2022	93,0000	92,9000	92,9000	92,9083	50.000	46.836
08/04/2022	93,3000	92,6000	92,6500	92,8650	66.000	61.762
07/04/2022	93,0000	92,1000	92,3500	92,6677	50.000	46.708
06/04/2022	93,1990	91,9900	93,0002	91,9993	66.000	61.630
05/04/2022	93,4000	92,9100	93,0000	93,0577	47.000	44.074
04/04/2022	93,1500	93,0000	93,0000	93,1071	43.000	40.308
01/04/2022	92,9000	92,8050	92,9000	92,8539	38.000	35.551
31/03/2022	94,4999	92,6000	94,4999	93,2539	90.000	84.420
30/03/2022	93,1850	92,5000	93,0000	92,7500	64.000	59.894
29/03/2022	94,3315	92,5000	93,4999	93,2495	53.000	49.774
28/03/2022	92,3000	91,9999	91,9999	92,1529	34.000	31.555
24/03/2022	91,9700	91,5000	91,9700	91,6465	119.000	109.831
23/03/2022	91,7000	91,0000	91,0001	91,5000	25.000	23.002
22/03/2022	91,9900	90,5000	90,8600	91,0286	181.000	165.660
21/03/2022	92,4000	90,5100	92,4000	91,0000	136.000	124.941
18/03/2022	92,7999	91,1000	91,1000	92,4970	189.000	174.915
17/03/2022	94,0000	91,0000	94,0000	91,9900	158.000	147.227
16/03/2022	94,3000	93,2000	93,5000	93,5101	207.000	194.735
15/03/2022	93,4500	92,6500	92,7500	93,0000	57.000	53.354
14/03/2022	92,9000	92,4000	92,6000	92,8343	33.000	30.770
11/03/2022	93,2900	92,2000	93,2900	92,4278	50.000	46.651
10/03/2022	94,0000	92,8000	93,0000	92,9000	67.000	62.795
09/03/2022	92,5000	91,0123	91,4010	92,1450	155.000	142.350
08/03/2022	93,5500	91,0000	93,5500	91,4953	74.000	68.079
04/03/2022	94,3000	92,8000	93,0000	93,0333	153.000	144.069
03/03/2022	93,3000	92,5000	93,0250	92,5524	130.000	121.318
02/03/2022	94,4583	92,8000	94,4583	93,0250	75.000	70.394
01/03/2022	95,0000	94,0000	94,0000	94,4583	66.000	62.639
28/02/2022	98,0000	94,9990	97,4999	94,9990	95.000	92.118
25/02/2022	95,4500	95,0000	95,4500	95,3680	10.000	9.580
24/02/2022	96,6800	94,5000	96,6800	94,9000	54.000	51.749
23/02/2022	96,7400	95,0602	96,7400	96,6726	215.000	207.869
22/02/2022	97,0000	96,6000	97,0000	96,7400	32.000	31.105
21/02/2022	97,5000	97,0000	97,3500	97,0000	50.000	48.870
18/02/2022	96,9999	96,2500	96,5000	96,8900	82.000	79.403
17/02/2022	97,5000	96,3000	97,5000	96,4977	152.000	147.852
16/02/2022	97,2000	96,8000	97,2000	97,2000	46.000	44.785
15/02/2022	97,5500	96,9000	96,9000	97,1000	235.000	229.362
14/02/2022	96,9000	96,2000	96,2000	96,6232	54.000	52.358
11/02/2022	97,4000	96,5000	96,5000	97,1513	142.000	138.421
10/02/2022	97,2000	96,5000	96,9200	96,5300	55.000	53.406
09/02/2022	97,0000	96,5202	97,0000	96,9212	130.000	126.322
08/02/2022	97,5000	96,6510	97,1110	97,1500	95.000	92.321
07/02/2022	98,0500	97,0101	97,8000	97,0153	188.000	183.871
04/02/2022	98,4500	98,0000	98,0000	98,1000	35.000	34.456
03/02/2022	98,2500	98,0990	98,2499	98,1589	38.000	37.401
02/02/2022	98,3999	98,0000	98,0000	98,1539	78.000	76.750
01/02/2022	98,4999	97,5001	97,7000	98,0983	124.000	121.957
31/01/2022	98,0100	98,0100	98,0100	98,0100	19.000	18.665
28/01/2022	98,4400	98,1000	98,2000	98,3000	63.000	62.078
27/01/2022	98,2500	97,7500	98,0000	98,0794	50.000	49.146
26/01/2022	98,2000	97,8000	98,2000	98,0000	90.000	88.325
25/01/2022	98,1999	98,0000	98,0000	98,0000	30.000	29.468
24/01/2022	98,3402	98,0001	98,0100	98,1317	73.000	71.764
21/01/2022	98,7500	98,0000	98,2000	98,4426	302.000	297.721
20/01/2022	98,4500	98,0000	98,3000	98,4500	124.000	121.895
19/01/2022	98,3000	97,7500	98,0000	97,9529	157.000	154.001
18/01/2022	98,3000	98,0040	98,3000	98,0041	42.000	41.291
17/01/2022	98,7400	98,0040	98,4000	98,3564	143.000	140.824
14/01/2022	98,2000	98,0000	98,0000	98,2000	85.000	83.506
13/01/2022	98,1999	97,7500	98,1140	97,9904	101.000	99.078
12/01/2022	98,7500	98,0100	98,0201	98,1140	354.000	347.621
11/01/2022	98,2000	98,0000	98,2000	98,0000	261.000	256.052
10/01/2022	99,0000	97,7501	98,8900	98,5074	81.000	79.846
07/01/2022	98,3490	97,8000	97,8000	98,3490	137.000	134.398
05/01/2022	98,6500	97,9000	97,9000	98,2266	192.000	188.697
04/01/2022	98,0000	97,8000	98,0000	97,9486	129.000	126.292
03/01/2022	98,8399	97,9000	98,4000	97,9999	158.000	155.373
31/12/2021	98,4900	98,0500	98,4800	98,4095	86.000	84.638
30/12/2021	98,3500	97,7500	98,0000	98,2447	143.000	140.228
29/12/2021	98,2890	97,6500	97,6500	98,0000	37.000	36.743
28/12/2021	98,0000	97,7000	98,0000	97,8794	63.000	62.530
27/12/2021	98,3500	97,9500	98,3000	98,0333	89.000	88.475
23/12/2021	98,2400	97,7000	97,7000	98,0999	92.000	91.469
22/12/2021	98,0000	97,2400	98,0000	97,9000	213.000	210.654
21/12/2021	98,3500	97,8000	98,0000	98,1884	116.000	115.413
20/12/2021	98,6995	97,3146	98,5000	97,8158	140.000	138.760
17/12/2021	98,0000	97,5000	98,0000	97,6599	81.000	80.229
16/12/2021	98,0000	97,4000	97,5000	98,0000	366.000	363.251
15/12/2021	97,8000	97,0000	97,5000	97,2733	759.000	749.073
14/12/2021	99,0000	97,0000	99,0000	97,4523	1.026.000	1.010.018
13/12/2021	98,1001	97,5802	98,1001	97,5942	626.000	619.849
10/12/2021	98,2990	97,6500	98,1000	98,0000	687.000	681.949
09/12/2021	99,0000	97,9000	97,9000	98,8000	858.000	855.422
08/12/2021	98,0510	97,5000	97,9990	98,0000	409.000	405.557
07/12/2021	99,4000	97,8101	99,4000	98,0510	350.000	347.375
06/12/2021	100,0000	98,0000	99,0000	99,4158	1.081.000	1.085.767
03/12/2021	99,0000	97,3600	98,1490	99,0000	159.000	158.094
02/12/2021	98,5450	97,3146	98,5450	98,1047	186.000	184.404
01/12/2021	98,8000	96,6304	97,0610	98,5450	278.000	274.238
30/11/2021	97,8000	97,0500	97,7000	97,5210	144.000	142.080
29/11/2021	98,4900	97,7500	98,4900	98,0210	58.000	57.512
26/11/2021	98,5000	96,1100	97,2000	98,0549	754.000	740.317
25/11/2021	98,0000	97,5521	98,0000	97,5521	73.000	72.141
24/11/2021	98,2000	97,5000	97,9950	97,9863	264.000	261.587
23/11/2021	98,7000	97,1001	98,7000	98,0000	168.000	166.144
22/11/2021	99,3000	97,5650	98,6000	98,8792	256.000	255.907
19/11/2021	99,3000	96,4712	98,2000	99,0268	854.000	850.422
18/11/2021	98,9876	96,3300	96,4000	98,1677	682.000	671.633
17/11/2021	97,3000	96,3500	97,0000	96,4000	251.000	245.481
16/11/2021	97,8000	95,0000	97,6000	96,4125	513.000	499.925
15/11/2021	98,1400	97,4000	98,1400	97,4500	469.000	463.086
12/11/2021	98,4500	97,7000	97,7000	98,1501	1.063.000	1.053.251
11/11/2021	97,7000	97,4500	97,4999	97,5938	439.000	432.897
10/11/2021	97,7000	97,3000	97,7000	97,5499	245.000	241.291
09/11/2021	97,7999	97,6000	97,6000	97,6542	240.000	236.734
08/11/2021	97,8400	97,1100	97,1100	97,6000	534.000	526.094
05/11/2021	97,8500	97,8000	97,8000	97,8399	201.000	198.621
04/11/2021	97,8000	97,7000	97,8000	97,7896	271.000	267.618
03/11/2021	98,0000	97,7000	98,0000	97,7394	375.000	370.046
02/11/2021	97,9000	97,6000	97,6000	97,7466	844.000	832.847
01/11/2021	97,6000	97,4001	97,6000	97,5932	336.000	331.018
29/10/2021	98,0000	97,1510	97,8000	97,6000	343.000	338.389
27/10/2021	98,0999	98,0000	98,0000	98,0037	268.000	265.086
26/10/2021	98,1999	98,0000	98,0000	98,1107	417.000	412.816
25/10/2021	98,1000	98,0000	98,1000	98,0000	111.000	109.751
22/10/2021	98,1000	97,7001	98,0000	98,1000	235.000	232.288
21/10/2021	97,8500	97,3000	97,7000	97,6670	282.000	277.833
20/10/2021	99,7000	97,7000	98,7000	97,7092	197.000	195.166
19/10/2021	97,9500	97,1010	97,4000	97,9400	212.000	209.218
18/10/2021	98,0100	97,7500	98,0100	98,0000	384.000	379.411
15/10/2021	98,1500	97,9000	98,0500	98,0000	359.000	354.658
14/10/2021	98,1000	97,7500	98,1000	98,0000	480.000	473.655
13/10/2021	98,2650	97,7999	97,8000	98,0125	337.000	332.700
12/10/2021	98,3500	98,0000	98,3500	98,1000	370.000	365.887
11/10/2021	98,4000	98,2500	98,2600	98,2523	191.000	189.297
08/10/2021	98,4000	98,1000	98,4000	98,2500	224.000	221.856
07/10/2021	98,5000	98,0000	98,4000	98,4000	567.000	562.340
06/10/2021	98,6500	98,3400	98,6500	98,4633	227.000	225.158
05/10/2021	99,0000	98,4001	99,0000	98,4001	345.000	343.135
04/10/2021	98,7900	98,7000	98,7000	98,7874	158.000	157.123
01/10/2021	99,0000	98,3500	99,0000	98,8000	721.000	715.825
30/09/2021	99,0000	98,6050	98,8222	98,7769	112.000	111.382
29/09/2021	99,2990	98,4100	98,7000	98,5128	175.000	173.573
28/09/2021	98,6000	98,3001	98,3001	98,5000	176.000	174.505
27/09/2021	98,5000	98,1980	98,4400	98,2000	83.000	82.087
24/09/2021	98,6999	97,6373	98,6999	98,2011	357.000	353.420
23/09/2021	98,8000	98,6600	98,7000	98,7111	315.000	312.961
22/09/2021	98,8000	98,6100	98,8000	98,7009	400.000	397.420
21/09/2021	98,8400	98,7000	98,7500	98,8105	441.000	438.449
20/09/2021	98,9000	98,6000	98,6500	98,7161	293.000	291.006
17/09/2021	98,9000	97,1100	98,0000	98,8500	270.000	268.361
16/09/2021	98,8500	98,6000	98,7000	98,8500	304.000	302.048
15/09/2021	99,0000	98,8000	99,0000	98,8146	287.000	285.220
14/09/2021	98,8800	98,7001	98,8000	98,7793	306.000	303.970
13/09/2021	98,9000	98,6000	98,9000	98,7000	561.000	557.312
10/09/2021	98,9500	98,8000	98,8000	98,8185	224.000	222.568
09/09/2021	98,9000	98,6777	98,9000	98,8239	338.000	335.832
08/09/2021	98,8990	98,8500	98,8990	98,8886	260.000	258.441
07/09/2021	98,9002	98,8800	98,9000	98,9002	294.000	292.232
06/09/2021	98,9000	98,9000	98,9000	98,9000	220.000	218.672
03/09/2021	98,9000	98,9000	98,9000	98,9000	276.000	274.313
02/09/2021	99,0000	98,8200	98,8602	98,8900	500.000	497.151
01/09/2021	99,0000	99,0000	99,0000	99,0000	278.000	276.494
31/08/2021	99,0000	98,9999	99,0000	99,0000	248.000	246.637
30/08/2021	99,5000	98,9250	99,5000	99,0000	112.000	111.379
27/08/2021	99,1900	98,9000	98,9000	99,0235	204.000	202.896
26/08/2021	99,1900	98,8500	98,8500	99,0700	142.000	141.174
25/08/2021	99,0000	98,9010	99,0000	98,9394	133.000	132.127
24/08/2021	99,0000	98,8800	99,0000	98,9982	91.000	90.449
23/08/2021	99,0000	98,9300	99,0000	98,9999	88.000	87.449
20/08/2021	98,9980	98,9800	98,9800	98,9980	223.000	221.598
19/08/2021	99,0000	98,9000	98,9990	98,9800	414.000	411.326
18/08/2021	99,0000	98,9300	98,9850	98,9880	377.000	374.508
17/08/2021	99,0000	98,8900	98,9980	98,9829	696.000	691.313
16/08/2021	99,1000	99,0000	99,1000	99,0000	72.000	71.524
13/08/2021	99,5000	99,0000	99,5000	99,0520	25.000	24.845
12/08/2021	99,0000	99,0000	99,0000	99,0000	54.000	53.633
11/08/2021	99,0990	99,0000	99,0000	99,0000	158.000	156.921
10/08/2021	99,0002	98,8996	98,9600	99,0000	292.000	289.827
09/08/2021	99,2819	98,8509	98,9508	99,0000	261.000	259.106
06/08/2021	99,5000	98,9500	99,5000	98,9508	233.000	231.327
05/08/2021	99,0000	98,9900	98,9900	98,9970	43.000	42.683
04/08/2021	99,0000	98,9500	98,9500	98,9851	67.000	66.483
03/08/2021	99,0997	98,9001	98,9001	98,9923	122.000	121.059
02/08/2021	99,0020	98,9600	99,0000	98,9986	125.000	124.034
30/07/2021	99,1000	98,9002	98,9999	99,0038	141.000	139.850
29/07/2021	99,0012	98,1000	98,1100	99,0000	270.000	267.617
28/07/2021	99,1896	98,8648	98,9500	98,9995	458.000	454.312
27/07/2021	98,9800	98,9000	98,9755	98,9492	236.000	233.933
26/07/2021	99,0000	98,8926	99,0000	98,9128	291.000	288.347
23/07/2021	98,9500	98,8900	98,9500	98,8982	255.000	252.618
22/07/2021	99,2900	98,8000	99,2900	99,0038	218.000	216.177
21/07/2021	98,9800	98,8000	98,8000	98,9017	168.000	166.385
20/07/2021	98,8000	98,6000	98,8000	98,6259	81.000	79.992
19/07/2021	98,7500	98,6000	98,7500	98,6000	74.000	73.071
16/07/2021	98,9478	98,7500	98,7500	98,8703	79.000	78.198
15/07/2021	99,2000	98,5578	99,2000	98,7684	204.000	201.705
14/07/2021	99,1000	98,5000	99,0000	98,6896	289.000	285.298
13/07/2021	99,0000	98,5000	99,0000	98,8250	177.000	174.606
12/07/2021	99,6990	98,6015	99,1400	98,8989	129.000	127.668
09/07/2021	99,0000	98,8000	99,0000	98,8565	209.000	206.737
08/07/2021	99,3999	98,4500	98,9100	99,1997	138.000	136.969
07/07/2021	99,2100	98,9500	99,0000	99,1389	202.000	200.322
06/07/2021	99,4490	98,4980	98,5000	98,9295	192.000	189.988
05/07/2021	99,4990	98,5000	98,7000	98,9000	204.000	201.892
02/07/2021	98,7500	98,1001	98,3000	98,5847	29.000	28.591
01/07/2021	99,3990	98,1010	98,5000	99,3990	20.000	19.690
30/06/2021	99,6900	99,2000	99,3000	99,4551	99.000	99.814
29/06/2021	99,0000	99,0000	99,0000	99,0000	40.000	40.143
28/06/2021	99,8000	98,5000	99,7480	98,9900	172.000	172.394
25/06/2021	99,4900	99,0200	99,4000	99,4000	215.000	215.961
24/06/2021	99,8700	99,1000	99,1500	99,4990	425.000	427.402
23/06/2021	99,8900	99,3500	99,6500	99,8900	1.267.000	1.277.290
22/06/2021	99,7500	99,5600	99,6000	99,7500	139.000	140.407
18/06/2021	99,6000	99,0110	99,0110	99,6000	52.000	52.377
17/06/2021	99,6000	99,3000	99,6000	99,4500	134.000	134.923
16/06/2021	99,8000	99,7490	99,7490	99,7823	21.000	21.218
15/06/2021	99,5000	99,3000	99,5000	99,3000	19.000	19.128
14/06/2021	99,7500	99,3500	99,3500	99,6499	8.000	8.071
11/06/2021	99,3500	99,3500	99,3500	99,3500	100.000	100.587
10/06/2021	99,3000	99,0000	99,0000	99,3000	15.000	15.064
09/06/2021	99,7700	99,0500	99,7280	99,6178	65.000	65.536
08/06/2021	99,0500	98,7500	98,8000	99,0500	122.000	122.056
07/06/2021	99,5000	98,8500	99,5000	98,8995	121.000	121.110
04/06/2021	99,6571	99,0000	99,4800	99,0000	30.000	30.162
03/06/2021	99,0000	98,7000	98,7001	98,9090	201.000	201.171
02/06/2021	99,0000	98,6101	99,0000	99,0000	17.000	16.991
01/06/2021	99,0000	99,0000	99,0000	99,0000	27.000	27.039
31/05/2021	99,7700	98,2000	99,5499	99,0711	85.000	85.177
28/05/2021	99,3999	98,5000	98,5010	99,3999	94.000	93.735
27/05/2021	99,3500	99,3500	99,3500	99,3500	30.000	30.141
26/05/2021	99,6500	98,6000	98,6000	98,8177	546.000	545.550
25/05/2021	99,7000	98,8500	99,0000	99,1834	320.000	320.882
24/05/2021	99,4000	98,5000	98,5000	99,0910	234.000	234.411
21/05/2021	98,6000	98,3000	98,3000	98,3097	31.000	30.809
20/05/2021	98,9000	98,5001	98,5001	98,8636	33.000	32.977
19/05/2021	98,9000	98,6000	98,9000	98,6000	45.000	44.885
18/05/2021	99,3000	98,3010	98,4500	98,5391	97.000	96.590
17/05/2021	99,2000	98,7000	98,9000	99,0095	26.000	26.010
14/05/2021	98,9000	98,4000	98,5000	98,9000	91.000	90.675
13/05/2021	99,1400	98,5000	99,1335	98,9127	131.000	130.906
12/05/2021	99,2000	98,6000	99,1300	99,1335	108.000	108.136
11/05/2021	99,1500	98,9900	98,9900	99,1148	60.000	60.060
10/05/2021	99,0000	98,2100	98,3100	98,9900	91.000	90.942
07/05/2021	99,1000	98,2100	98,3100	98,2732	47.000	46.644
06/05/2021	99,1988	98,3000	99,1988	98,8022	88.000	87.792
05/05/2021	98,0002	98,0000	98,0002	98,0000	41.000	40.565
29/04/2021	99,1800	98,0000	99,1790	98,3558	34.000	33.757
28/04/2021	99,0000	98,0000	99,0000	99,0000	233.000	230.744
27/04/2021	99,0000	98,0000	99,0000	98,7990	226.000	223.813
26/04/2021	98,9960	98,0000	98,5000	98,9938	76.000	75.326
23/04/2021	98,9400	98,0000	98,9400	98,5000	62.000	61.403
22/04/2021	98,9978	97,7012	97,7012	98,1994	82.000	81.386
21/04/2021	98,9960	97,5500	97,8000	98,8000	36.000	35.580
20/04/2021	99,1968	97,8500	98,3500	99,1968	304.000	300.304
19/04/2021	98,9499	98,0000	98,5010	98,9499	522.000	517.794
16/04/2021	98,8990	98,3000	98,7200	98,8990	281.000	279.032
15/04/2021	99,0000	98,7001	99,0000	98,7131	350.000	348.706
14/04/2021	99,2000	98,8600	99,2000	98,8600	24.000	23.927
13/04/2021	99,2000	98,8000	98,9000	98,9097	68.000	67.783
12/04/2021	99,2700	98,8000	99,2500	99,0000	25.000	24.945
09/04/2021	99,2900	98,8020	99,2900	99,1170	35.000	34.955
08/04/2021	99,3900	99,0000	99,3000	99,1938	222.000	221.872
07/04/2021	99,3000	99,2000	99,2000	99,3000	64.000	63.960
06/04/2021	99,4000	98,6300	98,6300	98,8678	34.000	33.859
01/04/2021	98,8000	98,6321	98,8000	98,6924	88.000	87.474
31/03/2021	99,4000	98,7000	98,7000	99,0495	218.000	217.460
30/03/2021	98,7501	98,7500	98,7501	98,7500	75.000	74.560
29/03/2021	99,0000	98,6010	99,0000	98,9000	66.000	65.673
26/03/2021	99,0000	98,5000	99,0000	99,0000	51.000	50.788
24/03/2021	99,0000	98,5100	98,5100	99,0000	24.000	23.875
23/03/2021	99,2000	98,8000	99,2000	99,0000	20.000	19.925
22/03/2021	98,3510	98,3500	98,3510	98,3507	11.000	10.884
19/03/2021	99,2800	98,6000	99,2500	98,7550	136.000	135.117
18/03/2021	99,0000	98,7000	99,0000	98,7857	134.000	133.161
17/03/2021	99,5000	98,6000	98,6000	98,8197	189.000	187.837
16/03/2021	98,9000	98,3000	98,3000	98,6819	248.000	246.114
12/03/2021	99,6700	98,0511	99,6000	98,4000	135.000	133.871
11/03/2021	98,7000	98,0500	98,3800	98,4000	206.000	203.660
10/03/2021	99,2400	98,0510	98,4000	98,3844	164.000	162.189
09/03/2021	98,9000	98,3000	98,4000	98,9000	98.000	96.919
08/03/2021	99,2000	98,5000	98,5010	98,7095	140.000	138.888
05/03/2021	99,1000	98,5000	98,5000	98,6017	59.000	58.463
04/03/2021	99,0000	98,5000	98,5100	98,9700	62.000	61.397
03/03/2021	99,1000	98,9000	99,1000	99,0407	54.000	53.729
02/03/2021	0,0000	0,0000	0,0000	99,4896	0	0
01/03/2021	99,8765	99,2000	99,2000	99,4896	199.000	198.865
26/02/2021	98,6000	98,5000	98,6000	98,5153	99.000	97.961
25/02/2021	99,2500	98,7000	98,7000	99,0850	173.000	172.157
24/02/2021	98,9000	98,0500	98,5000	98,7500	52.000	51.348
23/02/2021	99,0000	98,1000	98,9900	98,3795	186.000	183.724
22/02/2021	0,0000	0,0000	0,0000	99,0924	0	0
19/02/2021	99,1000	99,0000	99,0000	99,0924	186.000	185.006
18/02/2021	98,9000	98,4000	98,6500	98,5857	91.000	90.053
17/02/2021	98,6500	98,4000	98,6500	98,5060	151.000	149.274
16/02/2021	98,6500	98,1200	98,5000	98,5000	226.000	223.377
15/02/2021	98,0000	97,7515	97,9800	98,0000	8.000	7.859
12/02/2021	98,0000	97,9000	97,9000	97,9342	36.000	35.374
11/02/2021	98,0000	97,7000	97,7000	97,9000	109.000	107.037
10/02/2021	98,5000	98,0000	98,0000	98,4300	146.000	144.071
09/02/2021	98,5000	98,0000	98,2500	98,0000	133.000	131.249
08/02/2021	98,9500	97,5500	97,5500	98,5259	56.000	55.332
05/02/2021	99,3000	98,0000	99,0499	98,7530	332.000	328.772
04/02/2021	98,9000	98,3500	98,7900	98,4470	122.000	120.431
03/02/2021	98,9000	98,5000	98,5000	98,7900	193.000	190.861
02/02/2021	98,9500	97,8500	97,8500	98,2600	535.000	529.063
01/02/2021	97,9100	97,8000	97,8000	97,8574	19.000	18.636
29/01/2021	98,2100	97,6200	98,2100	97,9255	22.000	21.592
28/01/2021	98,7000	98,3700	98,3700	98,5384	82.000	80.976
27/01/2021	98,9590	98,9585	98,9585	98,9585	26.000	25.778
26/01/2021	98,9000	98,7000	98,7000	98,7813	96.000	95.006
25/01/2021	99,1000	98,9000	99,1000	98,9585	53.000	52.541
22/01/2021	99,4560	98,7300	99,3900	99,0270	100.000	99.195
21/01/2021	98,9900	98,9800	98,9900	98,9850	10.000	9.914
20/01/2021	98,9000	97,5100	98,5500	98,4774	50.000	49.307
19/01/2021	98,8500	98,6500	98,7000	98,7000	163.000	161.102
18/01/2021	98,9000	98,9000	98,9000	98,9000	35.000	34.657
15/01/2021	99,0000	98,6000	98,6500	98,6220	125.000	123.420
14/01/2021	99,0000	98,6000	99,0000	98,6001	22.000	21.795
13/01/2021	99,4500	98,5000	98,5000	99,2917	12.000	11.925
12/01/2021	99,0000	98,6000	98,6000	98,7143	7.000	6.915
11/01/2021	98,9000	98,6000	98,8000	98,7247	231.000	228.384
08/01/2021	98,9600	98,6000	98,9600	98,6478	92.000	90.812
07/01/2021	98,9800	98,4500	98,9000	98,5475	67.000	66.062
05/01/2021	98,9900	98,4000	98,9900	98,5130	33.000	32.519
04/01/2021	99,0799	98,1500	99,0000	99,0000	51.000	50.291
31/12/2020	98,1400	98,1200	98,1400	98,1243	7.000	6.869
30/12/2020	99,1000	97,8000	98,1700	98,1200	55.000	54.266
29/12/2020	98,4000	98,0000	98,4000	98,1222	45.000	44.777
28/12/2020	98,6000	98,3700	98,3700	98,4000	24.000	23.957
23/12/2020	99,2500	98,4000	99,2500	98,4000	58.000	58.290
22/12/2020	98,4000	98,4000	98,4000	98,4000	6.000	5.985
21/12/2020	99,4000	97,8000	98,4680	99,1486	54.000	54.253
18/12/2020	99,0000	98,3290	98,3290	98,4680	23.000	22.949
17/12/2020	99,9900	98,3000	98,5000	98,3290	545.000	547.416
16/12/2020	98,9900	98,5000	98,5000	98,7178	9.000	9.000
15/12/2020	98,9900	98,3700	98,9000	98,7667	45.000	45.019
14/12/2020	98,8000	97,6500	98,0000	97,9956	219.000	217.387
11/12/2020	98,0000	97,6500	97,6500	97,7000	18.000	17.828
10/12/2020	98,8000	98,3000	98,3000	98,4000	470.000	468.360
09/12/2020	98,7000	97,6500	97,6500	98,5688	8.000	7.983
08/12/2020	98,0001	97,7500	98,0001	97,7700	85.000	84.225
07/12/2020	98,5000	98,5000	98,5000	98,5000	23.000	22.934
04/12/2020	98,4000	98,0000	98,0000	98,3818	188.000	187.198
03/12/2020	98,3000	98,0000	98,0000	98,0000	109.000	108.262
02/12/2020	98,0100	97,6000	98,0000	98,0000	267.000	264.056
01/12/2020	98,3000	97,3600	98,2000	97,6000	97.000	96.173
30/11/2020	98,2000	98,2000	98,2000	98,2000	5.000	4.968
27/11/2020	98,3900	97,1100	98,1200	97,7203	72.000	71.189
26/11/2020	98,4000	98,1000	98,1000	98,1579	38.000	37.735
25/11/2020	98,4000	97,1000	98,2000	97,7099	101.000	99.821
24/11/2020	98,4000	98,2000	98,3800	98,2545	61.000	60.678
23/11/2020	98,4000	97,2203	97,5000	97,9465	111.000	109.950
20/11/2020	97,2300	97,2300	97,2300	97,2300	6.000	5.899
19/11/2020	98,6500	97,5000	98,4500	98,2218	154.000	152.943
18/11/2020	98,4500	97,5000	98,4500	98,1000	39.000	38.754
17/11/2020	98,6400	98,3000	98,6400	98,3085	40.000	39.748
16/11/2020	98,5800	98,5600	98,5800	98,5796	51.000	50.813
13/11/2020	98,6500	98,6000	98,6000	98,6446	35.000	34.891
12/11/2020	98,5000	97,2000	98,0000	98,1358	153.000	151.737
11/11/2020	98,3490	96,7000	97,5000	97,4764	87.000	85.688
10/11/2020	97,8000	96,3500	97,8000	97,0000	61.000	59.553
09/11/2020	97,8000	96,4000	96,8000	97,8000	84.000	82.499
06/11/2020	97,4000	96,4000	97,4000	96,4000	3.000	2.941
05/11/2020	97,0000	95,0000	96,7500	96,1972	141.000	137.027
04/11/2020	97,9900	97,4000	97,5000	97,5272	25.000	24.622
03/11/2020	98,0000	97,9999	97,9999	98,0000	50.000	49.477
02/11/2020	98,0000	97,8000	97,8000	97,9790	100.000	98.926
30/10/2020	97,4000	96,1000	96,3000	97,4000	77.000	75.005
29/10/2020	98,4780	96,0600	96,0600	96,7419	122.000	119.162
27/10/2020	98,0000	96,7000	98,0000	96,7823	199.000	194.854
26/10/2020	98,4000	97,9000	97,9000	98,1000	5.000	4.950
23/10/2020	98,2800	98,0000	98,2000	98,1766	53.000	52.503
22/10/2020	98,2500	97,0000	98,2000	98,2500	124.000	122.512
21/10/2020	0,0000	0,0000	0,0000	98,3531	0	0
20/10/2020	98,7500	97,0000	97,0000	98,3531	141.000	139.873
19/10/2020	97,0200	97,0000	97,0200	97,0080	25.000	24.462
16/10/2020	96,9001	96,9000	96,9001	96,9000	25.000	24.433
15/10/2020	99,0000	97,1000	98,5500	97,1000	100.000	98.840
14/10/2020	98,3000	97,7500	98,2000	98,1271	146.000	144.436
13/10/2020	98,7000	98,0000	98,0000	98,5818	11.000	10.931
12/10/2020	98,5000	98,1500	98,5000	98,1996	225.000	222.800
09/10/2020	99,1000	98,5000	99,0000	98,9975	120.000	119.732
08/10/2020	99,0000	98,2000	98,9900	98,2738	72.000	71.312
07/10/2020	98,7000	98,6900	98,6900	98,6980	50.000	49.723
06/10/2020	98,1000	98,0500	98,1000	98,0500	3.000	2.964
05/10/2020	98,5000	96,1200	96,1200	98,5000	21.000	20.648
02/10/2020	97,7500	97,5500	97,7500	97,6299	122.000	119.993
01/10/2020	98,9000	98,9000	98,9000	98,9000	10.000	9.961
30/09/2020	99,0000	98,2000	98,2000	99,0000	20.000	19.859
29/09/2020	99,2500	98,9999	99,2500	99,0477	48.000	47.872
28/09/2020	98,9500	98,5000	98,5000	98,9179	15.000	14.935
25/09/2020	98,9790	98,2000	98,4000	98,9790	94.000	93.039
24/09/2020	98,2001	98,2001	98,2001	98,2001	100.000	98.864
23/09/2020	99,0000	98,2001	99,0000	98,2001	14.000	13.877
22/09/2020	98,3000	98,0000	98,3000	98,0897	29.000	28.629
21/09/2020	98,3000	98,2500	98,3000	98,2897	126.000	124.634
18/09/2020	99,2500	98,5000	98,5000	98,9536	110.000	109.529
17/09/2020	98,4500	98,4500	98,4500	98,4500	5.000	4.953
16/09/2020	97,7001	97,7001	97,7001	97,7001	1.000	982
15/09/2020	98,0000	97,6000	97,6031	97,8593	75.000	73.829
14/09/2020	0,0000	0,0000	0,0000	98,0000	0	0
11/09/2020	98,5000	97,9100	98,2000	98,0000	74.000	73.089
10/09/2020	98,5000	98,0000	98,0000	98,0286	35.000	34.505
09/09/2020	98,5300	98,2500	98,5300	98,3905	21.000	20.774
08/09/2020	98,6100	98,2500	98,2500	98,5296	54.000	53.490
07/09/2020	0,0000	0,0000	0,0000	98,9990	0	0
04/09/2020	98,9999	98,9985	98,9985	98,9990	27.000	26.867
03/09/2020	98,5100	98,5100	98,5100	98,5100	5.000	4.950
02/09/2020	99,0000	98,5200	98,9000	98,9838	145.000	144.232
01/09/2020	98,5000	98,3200	98,3200	98,5000	24.000	23.746
31/08/2020	99,3000	98,9000	98,9000	99,0059	51.000	50.730
28/08/2020	0,0000	0,0000	0,0000	98,7000	0	0
27/08/2020	98,7000	98,5100	98,6000	98,7000	7.000	6.934
26/08/2020	99,0000	98,9000	98,9000	98,9514	37.000	36.770
25/08/2020	98,9970	98,8000	98,8000	98,8000	30.000	29.777
24/08/2020	99,0000	98,8000	99,0000	98,9966	59.000	58.651
21/08/2020	0,0000	0,0000	0,0000	98,5500	0	0
20/08/2020	98,5500	98,5500	98,5500	98,5500	50.000	49.473
19/08/2020	0,0000	0,0000	0,0000	98,5000	0	0
18/08/2020	99,0000	98,5000	99,0000	98,5000	9.000	8.908
17/08/2020	0,0000	0,0000	0,0000	99,2500	0	0
14/08/2020	99,2500	99,2500	99,2500	99,2500	1.000	996
13/08/2020	0,0000	0,0000	0,0000	99,0763	0	0
12/08/2020	0,0000	0,0000	0,0000	99,0763	0	0
11/08/2020	99,2500	99,0000	99,0000	99,0763	59.000	58.639
10/08/2020	98,5500	98,5000	98,5100	98,5289	90.000	88.951
07/08/2020	99,6000	98,8000	99,6000	98,8000	82.000	81.324
06/08/2020	99,7000	99,6900	99,6900	99,7000	144.000	143.983
05/08/2020	99,6500	99,6000	99,6000	99,6470	51.000	50.956
04/08/2020	99,7890	98,6000	99,7890	99,4635	14.000	13.952
03/08/2020	99,9000	98,5000	98,7500	99,8900	578.000	575.090
31/07/2020	98,8900	98,7500	98,7500	98,7823	65.000	64.367
30/07/2020	0,0000	0,0000	0,0000	98,4224	0	0
29/07/2020	98,5000	97,5000	98,5000	98,4224	150.000	147.790
28/07/2020	98,0000	98,0000	98,0000	98,0000	94.000	92.313
27/07/2020	98,8000	98,2500	98,8000	98,2500	125.000	123.473
24/07/2020	98,8000	98,5000	98,8000	98,8000	22.000	21.769
23/07/2020	98,7500	98,5000	98,7500	98,7407	54.000	53.419
22/07/2020	98,8500	98,2500	98,6500	98,7004	96.000	94.906
21/07/2020	99,1500	98,6500	99,1400	98,6500	276.000	273.102
20/07/2020	98,9500	98,9500	98,9500	98,9500	42.000	41.619
17/07/2020	98,9999	98,6000	98,7000	98,7000	181.000	179.024
16/07/2020	98,7500	98,5999	98,6000	98,6296	166.000	163.940
15/07/2020	98,0100	97,2000	97,7000	98,0025	212.000	207.462
14/07/2020	98,3000	97,2000	97,6100	97,8469	329.000	321.785
13/07/2020	98,3000	97,4000	97,6000	98,1117	245.000	240.041
10/07/2020	99,1451	97,6100	98,7000	98,5356	279.000	275.148
09/07/2020	99,2000	98,8000	99,2000	98,8248	227.000	224.846
08/07/2020	99,8000	99,2500	99,8000	99,4021	232.000	230.737
07/07/2020	99,4900	98,5000	98,5000	99,2000	590.000	589.009
06/07/2020	100,0000	97,1600	100,0000	98,9266	10.914.000	10.911.259

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
16:40:48.623	376.666,00	95,70	2.000,00	95,70	95,90
16:19:19.606	349.190,00	95,90	2.000,00	95,70	95,90
16:09:44.874	340.403,00	95,70	2.000,00	95,70	95,90
15:51:16.563	322.516,00	95,90	3.000,00	95,70	95,90
15:51:16.563	322.515,00	95,90	2.000,00	95,70	95,90
13:08:08.662	201.559,00	95,65	34.000,00	95,82	95,97
13:08:08.662	201.558,00	95,82	5.000,00	95,82	95,97
13:08:08.662	201.557,00	95,82	2.000,00	95,82	95,97
12:35:56.241	170.961,00	95,96	1.000,00	95,82	95,96
11:33:54.972	107.830,00	95,99	2.000,00	95,82	95,99