Ομόλογα

LAMDADEVELΟ-210720-7Χ-1000,00

ΛΑΜΔΑΟ1

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

97,50

Τελ. Ενημ.:

17:25

0,02 0,00%

Συν.Όγκος 84000
Όγκος πακέτων 0
Όγκος τελ.πράξης 2000
Τζίρος 82866
Πράξεις 14

Πώληση

2 Εντολές 29000 x 97,500

Saleside BBBBBSBBBBSSBS
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

97,30 97,50

Άνοιγμα 97,50

Χαμ. 52 εβδ. Υψ. 52 εβδ.

92,76 98,40

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

Προηγ. Κλείσιμο

97.4800 -0.1597 -0.1636 %

Open Interest 0

Μέσος σταθμικό 97.4609
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 312000000 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

-0,43%

1 μηνός

-0,18%

3 μηνών

0,04%

6 μηνών

2,09%

1 έτους

5,36%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	97,5000	97,3000	97,5000	97,5000	84.000	82.866
20/11/2024	98,0000	97,4800	98,0000	97,4800	29.000	28.696
19/11/2024	97,9900	97,4900	97,9900	97,6397	76.000	75.081
18/11/2024	97,8000	96,6400	97,2100	97,4988	85.000	83.670
15/11/2024	98,0000	97,7000	98,0000	97,8667	9.000	8.910
14/11/2024	98,4997	97,2000	97,2000	97,7218	122.000	120.591
13/11/2024	97,9000	96,6000	97,0000	97,9000	40.000	39.394
12/11/2024	97,3896	96,5010	97,3896	97,0636	71.000	69.686
11/11/2024	98,0000	96,5000	97,3000	97,3896	152.000	149.668
08/11/2024	98,0000	97,8000	97,9990	97,9458	26.000	25.743
07/11/2024	98,0000	97,1201	97,8500	97,9989	26.000	25.690
06/11/2024	97,8800	97,1000	97,1000	97,8500	62.000	61.011
05/11/2024	98,0000	97,1500	97,1500	97,7355	31.000	30.614
04/11/2024	98,0000	97,0002	97,2000	97,7439	128.000	126.405
01/11/2024	98,3000	97,7999	97,8000	97,9844	268.000	265.032
31/10/2024	97,8000	97,7999	97,7999	97,8000	66.000	65.202
30/10/2024	97,8000	97,1000	97,5000	97,7500	51.000	50.319
29/10/2024	97,8000	97,0001	97,3700	97,4529	45.000	44.283
25/10/2024	97,8000	97,3700	97,8000	97,6000	55.000	54.292
24/10/2024	97,8000	96,5000	97,0001	97,1612	221.000	216.792
23/10/2024	97,8000	97,1500	97,8000	97,1500	63.000	61.926
22/10/2024	98,5000	97,0000	97,7000	98,0017	241.000	237.973
21/10/2024	97,7000	97,2000	97,7000	97,6551	60.000	59.120
18/10/2024	97,8000	97,0100	97,0100	97,6323	140.000	137.901
17/10/2024	97,7000	97,1001	97,2100	97,7000	31.000	30.488
16/10/2024	97,7000	97,5000	97,6613	97,5000	162.000	159.563
15/10/2024	97,7000	97,5200	97,5200	97,6613	154.000	151.663
14/10/2024	97,5200	97,3000	97,4800	97,3621	68.000	66.758
11/10/2024	97,5000	97,3000	97,3000	97,3909	26.000	25.530
10/10/2024	97,1100	97,0000	97,0400	97,0620	110.000	107.640
09/10/2024	97,7000	97,0000	97,7000	97,6999	44.000	43.220
08/10/2024	98,2000	97,5500	98,2000	97,7997	249.000	245.184
07/10/2024	98,2000	97,5500	97,6999	98,2000	95.000	93.568
04/10/2024	97,7000	97,0000	97,0000	97,4500	381.000	374.102
03/10/2024	97,7000	97,0000	97,0000	97,3357	21.000	20.593
02/10/2024	97,6990	97,5500	97,5500	97,6990	23.000	22.600
01/10/2024	97,7000	97,6700	97,7000	97,6934	14.000	13.773
30/09/2024	97,7000	97,2000	97,7000	97,7000	314.000	308.860
27/09/2024	97,7000	97,1000	97,7000	97,6161	46.000	45.211
26/09/2024	97,3100	97,2000	97,3100	97,2000	27.000	26.438
25/09/2024	97,7000	97,3100	97,7000	97,6830	46.000	45.225
24/09/2024	97,4000	97,2100	97,4000	97,3088	94.000	92.056
23/09/2024	98,0000	97,3000	97,9500	97,3250	147.000	144.676
20/09/2024	97,9000	97,4000	97,4000	97,9000	74.000	72.758
19/09/2024	98,0000	97,4000	98,0000	97,4000	21.000	20.589
18/09/2024	97,8200	97,1000	97,8000	97,5000	340.000	333.664
17/09/2024	98,0500	96,5102	97,3000	97,7445	524.000	515.101
16/09/2024	98,0000	96,6000	96,6000	97,3000	116.000	113.269
13/09/2024	96,8001	96,8000	96,8001	96,8000	11.000	10.707
12/09/2024	98,4998	97,0000	98,4998	97,6472	29.000	28.471
11/09/2024	98,0600	96,0201	96,0201	97,6043	14.000	13.734
10/09/2024	98,4998	96,3000	98,4998	96,7018	142.000	139.331
09/09/2024	98,0000	96,6200	97,9999	97,1259	46.000	44.899
06/09/2024	97,3200	97,2000	97,2000	97,2162	130.000	126.994
05/09/2024	97,9997	96,8001	97,2000	97,0312	49.000	47.772
04/09/2024	97,5001	97,2000	97,5000	97,2000	85.000	83.191
03/09/2024	98,4001	97,5000	98,0001	97,5292	139.000	136.899
02/09/2024	98,4000	97,5500	97,6000	98,4000	224.000	221.114
30/08/2024	98,4499	97,5000	98,4499	97,8940	75.000	73.725
29/08/2024	98,4000	97,9000	98,4000	98,3545	11.000	10.862
28/08/2024	98,4000	98,3999	98,4000	98,4000	11.000	10.864
27/08/2024	98,4500	97,5400	98,0000	98,0000	28.000	27.488
26/08/2024	98,0000	97,5000	97,7100	97,9179	145.000	142.487
23/08/2024	97,9000	97,0200	97,0200	97,7000	73.000	71.640
22/08/2024	97,8000	97,4077	97,4200	97,4883	38.000	37.171
21/08/2024	97,8000	97,3000	97,8000	97,4077	31.000	30.305
20/08/2024	97,8000	97,1000	97,8000	97,4375	40.000	38.975
19/08/2024	98,0000	98,0000	98,0000	98,0000	1.000	982
16/08/2024	97,0000	97,0000	97,0000	97,0000	28.000	27.236
14/08/2024	97,0000	96,2500	97,0000	96,8203	91.000	88.347
13/08/2024	97,0000	96,5000	96,5000	96,7238	16.000	15.475
12/08/2024	97,0000	96,1100	97,0000	96,7423	22.000	21.331
09/08/2024	96,9999	96,2000	96,4000	96,9999	55.000	53.131
08/08/2024	96,8000	96,0500	96,8000	96,6000	93.000	89.837
07/08/2024	97,9000	97,0000	97,9000	97,4882	17.000	16.601
06/08/2024	97,0000	97,0000	97,0000	97,0000	30.000	29.100
05/08/2024	97,7000	96,8000	97,7000	97,2667	21.000	20.438
02/08/2024	98,0000	96,7000	96,7000	97,7000	97.000	94.819
01/08/2024	97,7500	96,8000	97,7500	97,0500	61.000	59.224
31/07/2024	97,4500	96,9000	96,9000	97,0900	185.000	179.981
30/07/2024	97,0000	96,0000	96,0000	97,0000	287.000	277.731
29/07/2024	96,5999	96,0000	96,5999	96,0480	204.000	196.297
26/07/2024	96,4550	94,9001	94,9001	96,0000	52.000	49.743
25/07/2024	96,2999	95,0000	95,5000	95,0006	102.000	97.025
24/07/2024	96,0001	94,5000	95,3000	95,6317	164.000	156.897
23/07/2024	95,9500	95,2500	95,9500	95,7000	17.000	16.236
22/07/2024	96,2987	95,5100	96,2986	95,6550	34.000	32.616
19/07/2024	96,0000	94,9411	96,0000	95,3811	74.000	70.588
18/07/2024	96,3999	96,2000	96,2000	96,3990	52.000	50.097
17/07/2024	95,9900	95,7999	95,7999	95,8135	14.000	13.650
16/07/2024	95,9000	94,5701	95,1000	95,3000	100.000	96.476
15/07/2024	96,2900	95,5500	96,2900	95,7514	22.000	21.433
12/07/2024	96,0000	95,8000	95,8000	95,9200	5.000	4.879
11/07/2024	95,7800	95,0000	95,0000	95,7800	35.000	33.990
10/07/2024	95,9000	95,3000	95,3000	95,6975	12.000	11.678
09/07/2024	95,9900	95,9900	95,9900	95,9900	10.000	9.760
08/07/2024	95,9499	94,2000	94,2000	94,7687	40.000	38.549
05/07/2024	95,7000	94,2000	94,2000	95,2251	90.000	87.139
04/07/2024	95,7000	94,1500	94,1500	94,9072	217.000	209.391
03/07/2024	95,9980	94,1600	95,9980	94,5329	72.000	69.185
02/07/2024	95,9100	95,5000	95,5000	95,6800	74.000	71.949
01/07/2024	95,9999	94,1000	94,1001	95,5000	29.000	27.927
28/06/2024	95,8000	94,3100	95,0000	95,2150	28.000	26.994
27/06/2024	95,9000	94,2100	95,9000	94,3000	51.000	49.013
26/06/2024	95,8999	95,2000	95,2000	95,5999	37.000	35.873
25/06/2024	95,2000	94,5000	94,5000	95,1999	22.000	21.256
21/06/2024	94,2300	94,1000	94,2001	94,2300	40.000	38.238
20/06/2024	95,5000	94,0000	95,5000	94,3747	85.000	81.462
19/06/2024	95,9900	95,1000	95,9900	95,7603	31.000	30.127
18/06/2024	95,7000	95,6700	95,7000	95,6700	23.000	22.335
17/06/2024	95,1000	94,0010	94,6000	94,6809	62.000	59.574
14/06/2024	95,3500	94,1000	94,1000	94,6823	95.000	91.276
13/06/2024	94,8000	94,2000	94,8000	94,4667	15.000	14.378
12/06/2024	94,8000	93,8000	94,4000	94,8000	61.000	58.210
11/06/2024	95,0000	94,5001	94,5001	94,7800	214.000	205.383
10/06/2024	95,7999	94,6100	95,0000	94,7768	56.000	53.826
07/06/2024	95,8999	95,8999	95,8999	95,8999	5.000	4.861
06/06/2024	95,4100	95,4099	95,4100	95,4100	10.000	9.673
05/06/2024	95,4999	95,4000	95,4000	95,4096	52.000	50.285
04/06/2024	95,3945	94,1500	94,8000	94,7298	35.000	33.604
03/06/2024	94,7999	94,0000	94,2000	94,2000	118.000	112.707
31/05/2024	94,3000	93,7000	94,3000	94,1000	80.000	76.244
30/05/2024	94,1000	93,4561	94,1000	93,9022	129.000	122.819
29/05/2024	94,5999	94,1000	94,1000	94,5999	27.000	25.778
28/05/2024	94,7999	94,0000	94,2000	94,2166	30.000	28.630
27/05/2024	94,8000	93,8010	94,8000	94,2045	63.000	60.110
24/05/2024	94,2000	93,7500	94,2000	94,2000	23.000	21.916
23/05/2024	95,0000	94,3000	95,0000	94,5500	40.000	38.299
22/05/2024	94,7100	94,0000	94,7100	94,5999	35.000	33.479
21/05/2024	95,4000	92,2600	95,4000	94,7486	95.000	90.270
20/05/2024	95,6974	92,2200	95,0000	95,4799	131.000	124.685
17/05/2024	95,7000	95,0000	95,7000	95,6900	22.000	21.241
16/05/2024	96,7295	94,0021	94,7001	95,3199	74.000	71.368
15/05/2024	95,8000	94,8063	95,8000	95,3218	29.000	27.961
14/05/2024	96,5000	95,0000	95,2000	96,1900	93.000	89.859
13/05/2024	94,9999	94,5000	94,5000	94,9999	13.000	12.444
09/05/2024	95,0800	93,0000	95,0800	94,2598	76.000	72.228
08/05/2024	94,8000	94,2000	94,2001	94,2360	50.000	47.632
02/05/2024	95,2000	94,1490	95,2000	94,6581	37.000	35.400
30/04/2024	95,2000	94,7700	94,8800	95,2000	27.000	25.947
29/04/2024	95,0000	94,5000	95,0000	94,7774	31.000	29.676
26/04/2024	95,0500	94,6000	95,0500	94,7333	48.000	45.920
25/04/2024	94,9000	94,9000	94,9000	94,9000	8.000	7.666
24/04/2024	95,0000	94,9000	94,9000	94,9200	10.000	9.581
23/04/2024	94,8500	94,4000	94,8500	94,8500	113.000	107.964
22/04/2024	95,3000	93,5001	95,3000	94,5000	86.000	82.181
19/04/2024	95,5999	95,0000	95,2500	95,0000	207.000	198.866
18/04/2024	95,9500	95,0000	95,0000	95,2500	83.000	79.662
17/04/2024	95,9999	95,6899	95,9999	95,7181	22.000	21.240
16/04/2024	95,2429	94,0000	94,0000	94,0000	80.000	76.003
15/04/2024	95,0000	93,9000	95,0000	94,0001	86.000	81.751
12/04/2024	95,5000	95,5000	95,5000	95,5000	4.000	3.852
11/04/2024	96,0000	94,7000	96,0000	95,2623	53.000	50.909
10/04/2024	97,1500	94,0000	94,4000	95,9949	135.000	129.925
09/04/2024	95,3000	94,5000	95,3000	94,5500	41.000	39.127
08/04/2024	95,4000	94,5000	95,4000	95,1606	46.000	44.144
05/04/2024	95,5000	94,1545	94,2000	95,4000	62.000	59.190
04/04/2024	94,9900	94,1600	94,1600	94,9900	13.000	12.401
03/04/2024	94,5000	93,7000	94,0000	94,1510	53.000	50.270
02/04/2024	95,0000	94,0000	95,0000	94,5000	77.000	73.237
28/03/2024	95,0000	94,0000	95,0000	94,5000	98.000	93.126
27/03/2024	94,6500	93,3100	93,5400	94,2470	167.000	158.512
26/03/2024	94,3000	93,6100	93,8001	93,7001	34.000	32.088
22/03/2024	94,9900	93,7000	94,9900	94,3000	67.000	63.280
21/03/2024	94,9999	93,6540	94,9999	94,9567	305.000	291.319
20/03/2024	94,9900	94,0000	94,9900	94,9399	17.000	16.141
19/03/2024	94,9999	94,9000	94,9999	94,9000	25.000	23.868
15/03/2024	94,0000	93,7000	93,7000	94,0000	49.000	46.239
14/03/2024	94,0000	93,9900	94,0000	93,9953	86.000	81.298
13/03/2024	95,0000	93,8000	95,0000	94,2852	26.000	24.644
12/03/2024	94,0000	93,6499	94,0000	94,0000	215.000	202.462
11/03/2024	94,2000	93,6100	94,0000	94,2000	30.000	28.316
08/03/2024	94,4000	94,0000	94,3000	94,1732	41.000	38.804
06/03/2024	94,6200	93,2000	94,6200	94,2907	82.000	77.465
05/03/2024	94,9999	93,0000	94,6000	94,6230	83.000	78.365
04/03/2024	95,1000	94,0000	94,0000	95,1000	147.000	139.470
01/03/2024	95,0000	94,9900	95,0000	94,9999	48.000	45.793
29/02/2024	95,0000	95,0000	95,0000	95,0000	2.000	1.907
28/02/2024	95,3999	95,3500	95,3999	95,3500	7.000	6.702
27/02/2024	94,5400	94,0000	94,5400	94,5000	53.000	50.230
26/02/2024	95,0000	93,5000	93,5000	94,3211	56.000	53.015
23/02/2024	94,4999	93,0000	94,4999	93,0650	161.000	150.678
22/02/2024	94,0000	93,0000	93,8000	94,0000	135.000	126.597
21/02/2024	94,7379	93,5001	93,5001	93,8851	28.000	26.372
20/02/2024	94,0000	93,7001	94,0000	93,7658	43.000	40.445
19/02/2024	94,9880	94,3000	94,9880	94,6012	29.000	27.506
16/02/2024	95,2000	94,7000	94,7000	94,9880	25.000	23.815
14/02/2024	95,5000	93,6500	93,6500	95,0000	37.000	35.171
13/02/2024	94,8000	93,6000	94,8000	93,6550	86.000	80.934
12/02/2024	94,8000	94,5000	94,8000	94,5562	105.000	99.512
09/02/2024	95,0000	94,7000	95,0000	94,8765	51.000	48.492
07/02/2024	95,9000	95,0000	95,8000	95,5412	51.000	48.812
06/02/2024	95,1000	94,9999	95,1000	95,0279	104.000	98.995
05/02/2024	95,0000	95,0000	95,0000	95,0000	33.000	31.399
02/02/2024	95,0000	93,4001	93,4001	95,0000	53.000	49.805
01/02/2024	94,0000	93,4701	94,0000	93,4701	11.000	10.334
31/01/2024	94,0000	92,0000	92,0000	94,0000	90.000	84.390
30/01/2024	94,3000	93,7000	94,2011	94,0000	37.000	34.795
29/01/2024	95,0000	94,5000	95,0000	94,5458	220.000	208.121
26/01/2024	95,0000	94,5000	94,5000	94,8000	20.000	18.975
25/01/2024	94,5100	94,2000	94,5100	94,5000	89.000	84.136
24/01/2024	95,7500	94,5000	95,7500	94,8121	33.000	31.300
23/01/2024	95,6000	94,0000	94,8000	95,3485	127.000	121.128
22/01/2024	96,6083	95,1000	95,6999	95,1000	31.000	29.643
19/01/2024	95,3000	94,9800	94,9800	95,2712	43.000	40.970
18/01/2024	95,0001	95,0000	95,0000	95,0000	29.000	27.550
16/01/2024	95,7500	95,2000	95,3000	95,5000	72.000	70.014
15/01/2024	95,8999	94,7000	94,7000	95,3920	138.000	133.986
12/01/2024	94,8000	94,0500	94,0501	94,7999	65.000	62.295
11/01/2024	95,4000	94,3000	95,4000	94,6127	63.000	60.665
10/01/2024	95,5000	95,4989	95,5000	95,4989	64.000	62.177
09/01/2024	95,5000	94,0002	94,0002	95,5000	119.000	115.320
08/01/2024	95,6974	94,0000	95,6974	94,6564	70.000	67.403
05/01/2024	94,5152	94,0000	94,5152	94,5000	57.000	54.624
04/01/2024	93,8000	93,6000	93,7000	93,6629	35.000	33.347
03/01/2024	94,3498	94,0000	94,3498	94,2366	15.000	14.373
02/01/2024	94,3499	94,3499	94,3499	94,3499	2.000	1.918
29/12/2023	93,6200	93,2112	93,2112	93,6200	61.000	58.004
27/12/2023	96,1713	94,5000	95,0000	95,5503	80.000	77.656
22/12/2023	94,9999	94,0001	94,9999	94,9998	10.000	9.612
21/12/2023	95,0000	94,0001	95,0000	94,9305	113.000	108.968
20/12/2023	94,9500	94,0000	94,0000	94,6298	87.000	83.593
19/12/2023	94,5000	94,2000	94,3000	94,3682	303.000	290.313
18/12/2023	94,5000	94,2000	94,2000	94,4142	88.000	84.347
15/12/2023	94,4700	94,2000	94,4500	94,4700	39.000	37.357
14/12/2023	94,4999	94,2000	94,2500	94,4500	80.000	76.629
13/12/2023	94,2500	94,2000	94,2000	94,2310	50.000	47.809
12/12/2023	94,5000	93,8400	93,8500	94,2250	50.000	47.689
11/12/2023	93,5000	93,0500	93,3000	93,0500	89.000	84.187
08/12/2023	93,4000	92,9000	93,4000	93,0000	109.000	102.816
07/12/2023	93,9000	93,0100	93,8999	93,4000	28.000	26.553
06/12/2023	93,9000	93,7800	93,7800	93,8725	48.000	45.693
05/12/2023	93,7800	93,5000	93,7800	93,7500	89.000	84.482
04/12/2023	93,9000	93,4000	93,7600	93,7800	56.000	53.155
01/12/2023	93,9000	93,4000	93,8998	93,7610	54.000	51.329
30/11/2023	93,8999	93,8999	93,8999	93,8999	45.000	42.832
29/11/2023	93,5000	93,1000	93,2000	93,5000	25.000	23.632
28/11/2023	93,2000	92,0500	92,3000	92,7579	190.000	178.758
27/11/2023	93,4500	92,8600	92,8600	93,0000	34.000	32.074
24/11/2023	93,2500	92,4000	92,9000	92,8600	185.000	174.169
23/11/2023	92,8900	92,8000	92,8900	92,8000	155.000	145.817
22/11/2023	93,2500	92,7400	93,0000	92,8734	146.000	137.332
21/11/2023	93,3500	92,5000	92,5000	93,2500	53.000	49.917
20/11/2023	92,9000	92,0200	92,9000	92,5229	7.000	6.558
17/11/2023	93,4000	91,1002	92,0000	92,5000	118.000	109.535
16/11/2023	92,0000	91,9494	91,9772	92,0000	54.000	50.292
15/11/2023	92,0000	90,9999	91,9999	91,5900	209.000	193.067
14/11/2023	92,2900	91,3101	92,2900	91,9999	17.000	15.832
13/11/2023	92,2999	92,0000	92,2999	92,2482	11.000	10.268
10/11/2023	92,1000	91,6000	91,6000	91,7784	98.000	91.016
09/11/2023	92,1000	91,5000	91,7000	91,6830	50.000	46.384
08/11/2023	91,9800	91,3000	91,6001	91,4000	79.000	73.134
07/11/2023	92,9000	91,5258	92,9000	91,8100	30.000	27.881
06/11/2023	92,9000	92,5000	92,9000	92,6333	6.000	5.620
03/11/2023	93,0000	93,0000	93,0000	93,0000	6.000	5.641
02/11/2023	93,5000	92,5154	93,5000	93,0000	23.000	21.620
01/11/2023	93,5000	93,5000	93,5000	93,5000	7.000	6.614
31/10/2023	93,0000	91,0141	92,6000	92,8800	1.190.000	1.104.116
30/10/2023	93,2000	91,5000	93,2000	92,2395	68.000	63.167
27/10/2023	93,4999	92,5000	93,1000	93,0000	65.000	61.052
26/10/2023	92,8000	92,0001	92,0001	92,8000	3.000	2.804
25/10/2023	93,5121	92,0001	92,5000	92,7106	20.000	18.727
24/10/2023	92,0000	92,0000	92,0000	92,0000	19.000	17.654
23/10/2023	93,4999	92,0000	93,1790	92,0000	14.000	13.074
20/10/2023	92,5000	92,3500	92,5000	92,3500	7.000	6.528
19/10/2023	92,9000	92,7500	92,9000	92,7833	27.000	25.291
18/10/2023	92,7685	91,9980	92,1000	92,0939	61.000	56.701
17/10/2023	92,0000	91,2567	91,2567	91,7000	16.000	14.778
16/10/2023	91,3500	90,2137	91,3500	91,2000	25.000	22.939
13/10/2023	91,4500	90,8000	91,0000	91,2167	76.000	69.788
12/10/2023	91,5000	91,4500	91,5000	91,4500	8.000	7.384
11/10/2023	91,3000	90,2000	90,8001	91,0947	54.000	49.502
10/10/2023	91,4800	90,9999	91,0000	90,9999	25.000	22.969
09/10/2023	91,5000	91,2200	91,2200	91,5000	4.000	3.684
05/10/2023	92,9999	92,2000	92,9999	92,6666	6.000	5.605
04/10/2023	92,9999	92,6999	92,9999	92,7178	28.000	26.164
03/10/2023	93,0000	91,9200	91,9200	92,9543	290.000	271.648
02/10/2023	92,0000	91,9200	92,0000	92,0000	21.000	19.456
29/09/2023	92,8500	91,3000	91,3000	92,4999	14.000	13.002
28/09/2023	91,5000	91,3000	91,5000	91,4076	28.000	25.787
27/09/2023	92,9000	91,3300	91,3300	91,4554	17.000	15.683
21/09/2023	92,0000	91,4000	91,6990	91,4100	44.000	40.541
20/09/2023	91,7000	91,2000	91,7000	91,2000	27.000	24.839
19/09/2023	92,0000	90,9811	91,8001	91,4580	76.000	70.044
18/09/2023	92,7500	92,1000	92,7500	92,1000	36.000	33.441
14/09/2023	92,2000	92,0000	92,0000	92,2000	177.000	164.130
13/09/2023	91,7003	91,5336	91,7003	91,7000	76.000	70.090
12/09/2023	92,8000	91,9000	91,9001	91,9532	178.000	164.817
11/09/2023	92,7990	92,0000	92,5999	92,5301	54.000	50.241
08/09/2023	92,8769	92,1201	92,8769	92,2715	10.000	9.277
07/09/2023	92,8689	92,1000	92,8689	92,1500	103.000	95.973
06/09/2023	92,9490	92,0000	92,9490	92,5765	21.000	19.538
05/09/2023	92,9878	92,4990	92,9878	92,5000	26.000	24.250
04/09/2023	92,7398	92,2000	92,2000	92,7398	14.000	12.975
31/08/2023	92,8000	92,0100	92,8000	92,4351	374.000	346.833
30/08/2023	93,2000	92,8000	93,1000	92,8000	366.000	341.167
29/08/2023	93,8500	92,9000	93,8500	92,9999	400.000	373.429
28/08/2023	93,8000	93,2100	93,8000	93,5000	59.000	55.489
25/08/2023	93,8990	93,4000	93,8990	93,8000	23.000	21.601
24/08/2023	93,9000	93,8990	93,9000	93,8996	5.000	4.712
22/08/2023	93,8999	93,8999	93,8999	93,8999	2.000	1.884
21/08/2023	93,7999	93,0000	93,2000	93,7999	16.000	14.969
18/08/2023	93,8900	93,8000	93,8900	93,8630	10.000	9.416
17/08/2023	93,7000	93,6999	93,7000	93,7000	50.000	46.996
16/08/2023	93,7500	93,2101	93,7500	93,5700	15.000	14.075
14/08/2023	93,8000	93,2000	93,8000	93,6500	56.000	52.437
11/08/2023	93,7500	93,3000	93,7500	93,3895	19.000	17.744
10/08/2023	93,4999	93,0000	93,4900	93,4999	75.000	70.083
09/08/2023	93,5000	92,8001	93,5000	93,3000	258.000	240.603
07/08/2023	93,5000	93,1000	93,5000	93,4092	308.000	288.216
04/08/2023	93,5000	93,0000	93,5000	93,4400	172.000	160.332
03/08/2023	93,5000	92,7002	93,5000	93,4000	28.000	26.122
02/08/2023	93,5000	93,2000	93,2000	93,5000	57.000	53.244
01/08/2023	93,5000	93,1000	93,5000	93,1245	150.000	139.948
28/07/2023	93,7999	93,1001	93,7999	93,7500	15.000	14.009
27/07/2023	93,7000	93,2500	93,7000	93,3429	74.000	69.262
26/07/2023	93,7500	93,7000	93,7500	93,7000	8.000	7.502
25/07/2023	93,7500	93,2000	93,7500	93,7500	83.000	77.766
24/07/2023	93,7500	93,1000	93,7500	93,7000	16.000	14.982
20/07/2023	93,7500	93,0001	93,7000	93,4165	260.000	242.690
19/07/2023	93,9000	92,9833	92,9833	93,7000	104.000	97.443
18/07/2023	93,7399	92,6000	93,7399	92,9833	179.000	169.221
17/07/2023	93,8999	92,6502	93,8999	93,7297	121.000	114.708
14/07/2023	93,7000	93,3000	93,6900	93,6749	49.000	46.715
13/07/2023	93,6000	93,2000	93,4995	93,3989	33.000	31.367
12/07/2023	93,4699	93,2399	93,2400	93,3012	40.000	37.970
11/07/2023	93,5498	93,2400	93,5498	93,2400	14.000	13.283
10/07/2023	93,8990	92,5300	93,8990	93,3494	56.000	52.812
06/07/2023	93,4999	93,3989	93,4989	93,4443	29.000	27.558
05/07/2023	93,8997	92,4010	93,0000	93,0000	190.000	179.216
04/07/2023	93,8998	92,6120	93,0000	92,6523	83.000	78.587
03/07/2023	93,9000	92,5600	93,9000	93,2385	133.000	125.947
29/06/2023	93,8500	93,2000	93,8500	93,7000	95.000	90.306
28/06/2023	93,8500	93,0010	93,8500	93,8500	82.000	78.043
27/06/2023	93,8999	93,0000	93,6000	93,8500	162.000	154.117
22/06/2023	93,8800	93,7000	93,8800	93,7000	5.000	4.759
21/06/2023	93,8998	92,5000	93,8998	93,6999	65.000	61.342
20/06/2023	93,8000	93,0000	93,8000	93,6900	63.000	59.584
19/06/2023	93,7999	92,5621	93,5000	93,0870	160.000	151.490
16/06/2023	93,5000	92,5100	93,2186	93,4900	125.000	118.088
14/06/2023	93,4897	93,0000	93,3500	93,2170	24.000	22.698
12/06/2023	93,6000	92,7500	93,6000	93,5997	41.000	38.745
09/06/2023	93,8796	93,0100	93,8796	93,7000	243.000	229.492
08/06/2023	93,8000	92,5100	93,8000	93,5895	48.000	45.308
31/05/2023	93,7000	92,5000	93,7000	93,7000	168.000	158.536
26/05/2023	93,8000	93,1000	93,8000	93,4000	32.000	30.272
24/05/2023	94,0000	93,7000	94,0000	93,8000	37.000	35.138
22/05/2023	93,8000	92,3100	93,8000	93,2320	59.000	55.732
17/05/2023	93,6990	92,5300	93,6990	92,6615	233.000	218.488
16/05/2023	93,6000	92,5000	93,4000	92,5414	305.000	286.382
15/05/2023	93,5000	93,0001	93,5000	93,4400	3.000	2.831
12/05/2023	93,5000	92,0000	93,5000	92,9211	308.000	289.622
10/05/2023	93,5000	93,5000	93,5000	93,5000	4.000	3.781
08/05/2023	93,0000	92,0000	92,4999	93,0000	137.000	128.083
02/05/2023	93,9900	92,5000	93,9900	93,1345	11.000	10.349
28/04/2023	93,6250	92,5000	93,6250	93,0875	20.000	18.806
26/04/2023	93,7000	92,0000	93,4000	92,5421	60.000	56.111
25/04/2023	93,5000	92,9000	93,5000	92,9000	31.000	29.114
24/04/2023	93,5000	93,3000	93,3000	93,4333	9.000	8.488
21/04/2023	93,7500	93,0000	93,4600	93,5407	65.000	61.366
19/04/2023	94,0000	93,8000	94,0000	93,8800	5.000	4.735
18/04/2023	94,5000	94,0000	94,5000	94,2500	4.000	3.802
13/04/2023	94,0999	93,9999	94,0999	94,0009	209.000	198.159
12/04/2023	93,9999	93,3000	93,3000	93,9999	14.000	13.202
04/04/2023	93,9496	92,4000	93,9496	93,1830	96.000	90.033
03/04/2023	94,0000	92,3670	94,0000	93,4500	85.000	79.384
31/03/2023	93,6000	93,0000	93,6000	93,5000	16.000	15.062
30/03/2023	93,7500	92,8000	93,7500	93,0115	261.000	244.365
29/03/2023	94,0000	93,0000	93,5100	93,5000	69.000	64.697
28/03/2023	94,0000	93,0000	94,0000	93,0000	83.000	77.787
27/03/2023	94,0000	93,0000	94,0000	93,2366	151.000	141.714
24/03/2023	94,0000	93,5000	94,0000	93,7300	104.000	98.112
23/03/2023	93,5000	93,0000	93,5000	93,2469	28.000	26.262
22/03/2023	94,0000	92,4721	93,5000	94,0000	98.000	92.153
21/03/2023	94,1990	93,5000	93,9900	94,0000	253.000	239.622
20/03/2023	93,5000	93,5000	93,5000	93,5000	2.000	1.880
17/03/2023	93,9900	91,6000	93,9900	93,8798	225.000	210.118
16/03/2023	93,9700	93,9500	93,9700	93,9600	4.000	3.779
15/03/2023	93,8990	93,8660	93,8990	93,8660	3.000	2.831
14/03/2023	94,0000	92,0000	94,0000	93,0000	215.000	199.843
13/03/2023	94,0000	93,0010	93,9999	94,0000	9.000	8.471
10/03/2023	93,9000	93,0000	93,9000	93,8800	54.000	50.568
09/03/2023	94,0000	93,0000	94,0000	93,8600	118.000	110.855
08/03/2023	94,0000	93,9500	94,0000	93,9522	46.000	43.417
07/03/2023	93,9999	93,4000	93,9999	93,9000	17.000	16.007
06/03/2023	93,9900	92,0100	93,4000	93,9900	17.000	15.850
03/03/2023	94,0000	92,7134	94,0000	93,9000	58.000	54.346
02/03/2023	95,0000	93,0000	95,0000	93,8995	415.000	388.384
01/03/2023	94,3000	94,0000	94,2000	94,1415	65.000	61.431
28/02/2023	94,5000	94,0000	94,5000	94,2000	30.000	28.339
24/02/2023	95,4608	94,0000	94,0000	94,2750	299.000	284.360
23/02/2023	94,0000	93,0000	94,0000	94,0000	98.000	91.932
22/02/2023	94,0000	93,8000	94,0000	93,9378	45.000	42.408
21/02/2023	94,2000	94,0000	94,0000	94,0118	17.000	16.031
20/02/2023	94,2000	93,7002	94,0000	94,0600	358.000	337.520
17/02/2023	94,0000	93,8000	94,0000	94,0000	60.000	56.534
16/02/2023	94,0000	93,5000	94,0000	94,0000	65.000	61.236
15/02/2023	94,0000	93,6000	93,6000	94,0000	17.000	16.000
14/02/2023	94,0000	92,7000	94,0000	94,0000	56.000	52.371
13/02/2023	94,0000	93,9002	94,0000	94,0000	58.000	54.636
10/02/2023	94,2500	94,0000	94,0000	94,0861	62.000	58.462
09/02/2023	94,0000	93,7000	94,0000	94,0000	29.000	27.300
08/02/2023	94,3000	94,0000	94,0000	94,1000	45.000	42.408
07/02/2023	95,5000	94,2000	95,5000	94,4000	42.000	39.773
06/02/2023	94,8000	94,0000	94,0000	94,1139	36.000	33.935
03/02/2023	95,4500	93,7000	94,0000	94,9500	117.000	110.815
02/02/2023	95,2000	94,0000	94,5000	94,4688	32.000	30.272
01/02/2023	94,3500	94,0000	94,3500	94,0164	64.000	60.236
31/01/2023	93,9000	93,9000	93,9000	93,9000	14.000	13.159
30/01/2023	93,9000	93,1000	93,9000	93,4500	96.000	89.743
27/01/2023	93,9000	93,6000	93,9000	93,9000	21.000	19.713
26/01/2023	93,9000	93,4000	93,9000	93,9000	11.000	10.306
25/01/2023	93,9000	93,5000	93,9000	93,9000	51.000	47.832
24/01/2023	93,9000	93,8999	93,9000	93,9000	27.000	25.360
23/01/2023	94,4900	92,9800	94,4900	93,8800	59.000	55.135
20/01/2023	93,9900	93,0000	93,9500	93,5400	23.000	21.528
19/01/2023	93,9500	92,4165	93,9500	93,5629	27.000	25.262
18/01/2023	93,9500	93,4800	93,4800	93,9500	67.000	63.806
17/01/2023	93,5000	92,7500	93,4000	93,4800	60.000	56.792
16/01/2023	93,8000	93,0000	93,8000	93,4000	38.000	36.078
13/01/2023	94,0000	93,0000	94,0000	93,8000	133.000	126.230
12/01/2023	94,0000	93,5000	93,8000	94,0000	51.000	48.655
11/01/2023	94,0000	93,9500	94,0000	93,9500	39.000	37.290
10/01/2023	94,5000	93,0000	94,0000	94,0000	327.000	311.413
09/01/2023	93,9990	93,6200	93,9990	93,6200	178.000	170.087
05/01/2023	93,9998	93,8000	93,8800	93,9998	10.000	9.550
04/01/2023	93,8000	93,7800	93,8000	93,7853	15.000	14.311
03/01/2023	93,8000	93,0000	93,8000	93,2109	129.000	122.288
02/01/2023	94,0000	92,5000	92,5000	93,4816	57.000	54.183
30/12/2022	93,5888	93,0000	93,5888	93,3718	19.000	18.038
29/12/2022	93,7999	93,0000	93,7999	93,1921	19.000	18.002
28/12/2022	93,5000	93,0000	93,1000	93,0000	67.000	63.354
27/12/2022	94,2900	93,0000	94,0000	93,0000	30.000	28.563
23/12/2022	94,0000	93,0000	93,5000	93,5625	83.000	78.911
22/12/2022	93,5000	92,9000	93,0000	93,0000	51.000	48.244
21/12/2022	93,5000	92,6000	93,0000	92,8177	184.000	173.478
20/12/2022	93,3500	92,4000	93,3500	93,0393	58.000	54.777
19/12/2022	93,4000	93,0000	93,0000	93,0500	32.000	30.238
16/12/2022	94,2000	93,0000	94,2000	93,4000	208.000	196.951
15/12/2022	94,0000	93,9990	94,0000	93,9995	63.000	60.118
14/12/2022	94,3999	93,0200	93,5000	94,0000	77.000	73.373
13/12/2022	94,0000	93,9000	93,9000	94,0000	49.000	46.738
12/12/2022	94,0000	93,1500	94,0000	93,9231	126.000	119.466
09/12/2022	94,5000	93,2580	94,4900	94,3000	65.000	61.991
08/12/2022	94,4000	94,3000	94,4000	94,3500	2.000	1.914
07/12/2022	94,4000	94,0000	94,0000	94,3097	31.000	29.648
06/12/2022	94,5000	94,1000	94,5000	94,5000	39.000	37.304
05/12/2022	94,3000	93,0201	94,3000	94,3000	15.000	14.315
02/12/2022	94,2500	93,9000	93,9000	94,0333	36.000	34.321
01/12/2022	94,0000	93,0000	94,0000	93,4339	45.000	42.627
30/11/2022	94,2400	93,9000	94,2400	94,0000	25.000	23.805
29/11/2022	94,0000	92,9500	93,9999	93,6121	14.000	13.281
28/11/2022	93,5000	93,0500	93,5000	93,5000	11.000	10.417
25/11/2022	93,9000	93,0000	93,9000	93,2971	69.000	65.228
24/11/2022	93,8999	93,8990	93,8990	93,8994	20.000	19.025
23/11/2022	93,9000	93,1500	93,1500	93,2611	28.000	26.448
22/11/2022	93,5900	93,0000	93,5900	93,1523	82.000	77.360
21/11/2022	94,2900	91,5000	94,0000	92,9000	90.000	84.513
18/11/2022	94,3999	93,5000	94,3999	93,7579	19.000	18.036
17/11/2022	94,0000	93,9999	94,0000	94,0000	33.000	31.403
16/11/2022	94,5000	93,0000	94,0000	94,0000	140.000	132.565
15/11/2022	94,5000	94,0000	94,5000	94,4000	63.000	60.128
14/11/2022	95,0000	94,0000	94,5000	94,4000	60.000	57.505
11/11/2022	94,7000	94,2000	94,7000	94,2906	64.000	61.053
10/11/2022	94,3500	93,2650	94,1200	94,3500	30.000	28.488
09/11/2022	95,0000	94,4000	95,0000	94,5500	8.000	7.649
08/11/2022	94,8308	93,7000	94,8308	94,1463	37.000	35.225
07/11/2022	95,0000	94,6000	94,6000	94,8308	52.000	49.857
04/11/2022	95,0000	94,2000	95,0000	94,5500	10.000	9.558
03/11/2022	95,1300	94,5000	95,1300	94,6800	7.000	6.699
02/11/2022	95,2500	95,0100	95,2500	95,1300	8.000	7.690
01/11/2022	95,9990	95,0000	95,9990	95,1998	10.000	9.619
31/10/2022	95,6000	95,0000	95,0000	95,2235	17.000	16.354
27/10/2022	95,5980	95,0000	95,5980	95,1709	7.000	6.730
26/10/2022	95,0000	94,9800	94,9800	94,9977	52.000	49.899
25/10/2022	95,0000	94,1000	94,5000	94,9800	37.000	35.242
24/10/2022	95,0000	94,9800	95,0000	94,9933	3.000	2.877
21/10/2022	95,4980	94,2000	95,4980	94,9314	70.000	67.086
20/10/2022	95,5000	94,0000	95,5000	95,5000	184.000	175.738
19/10/2022	95,5000	95,0000	95,5000	95,2077	24.000	23.090
18/10/2022	95,7500	95,0000	95,5000	95,7500	142.000	136.972
17/10/2022	95,9000	95,5000	95,6000	95,6222	9.000	8.682
14/10/2022	95,9000	95,2500	95,2500	95,8800	21.000	20.263
13/10/2022	94,9990	94,0000	94,9990	94,0000	6.000	5.709
12/10/2022	94,7200	93,5258	94,7200	94,4243	180.000	171.408
11/10/2022	95,1000	94,5000	95,1000	94,8000	41.000	39.238
10/10/2022	95,6500	93,0000	95,4000	94,5990	60.000	56.590
07/10/2022	95,5000	94,8000	94,8000	95,2304	23.000	22.081
06/10/2022	95,0000	94,4000	94,9900	94,4000	31.000	29.602
05/10/2022	94,9500	93,2500	93,5000	94,9260	69.000	65.682
04/10/2022	93,0000	92,6000	92,9000	93,0000	18.000	16.837
03/10/2022	92,5000	92,0000	92,0000	92,3333	9.000	8.374
30/09/2022	94,4000	92,2432	94,4000	92,3000	44.000	41.405
29/09/2022	94,9890	94,8490	94,9890	94,9190	2.000	1.912
28/09/2022	94,0000	92,4000	93,2000	93,8950	40.000	37.408
27/09/2022	93,4000	93,0000	93,4000	93,0813	43.000	40.309
26/09/2022	94,0000	93,2500	94,0000	93,4346	14.000	13.172
23/09/2022	96,0000	93,4000	93,9500	94,0543	70.000	66.287
22/09/2022	95,5000	93,8000	95,5000	93,9059	61.000	58.033
21/09/2022	95,3980	95,2000	95,3000	95,3295	13.000	12.471
20/09/2022	95,5000	95,1000	95,1000	95,3000	26.000	24.959
19/09/2022	95,4500	95,1000	95,1000	95,4500	8.000	7.675
16/09/2022	95,2000	94,2480	95,0000	94,9448	10.000	9.552
15/09/2022	95,4900	95,4000	95,4900	95,4750	12.000	11.525
14/09/2022	95,4990	95,4990	95,4990	95,4990	6.000	5.762
13/09/2022	95,3000	93,9412	95,0000	94,5771	149.000	141.707
12/09/2022	95,7000	95,3000	95,7000	95,5443	26.000	24.976
09/09/2022	95,5000	95,0000	95,0000	95,3593	67.000	64.232
08/09/2022	95,5000	95,5000	95,5000	95,5000	3.000	2.880
07/09/2022	95,4500	94,2480	95,0000	95,2250	104.000	99.339
06/09/2022	95,0000	93,7000	95,0000	94,1981	43.000	40.704
05/09/2022	95,5000	94,5000	94,9000	95,3275	175.000	167.616
02/09/2022	95,0000	94,2300	94,8000	94,8400	57.000	54.132
01/09/2022	95,8000	94,8000	95,8000	95,3623	17.000	16.285
31/08/2022	96,6999	95,0000	96,6999	95,8999	529.000	504.925
30/08/2022	97,0000	95,1798	97,0000	96,2306	29.000	28.021
29/08/2022	97,5000	95,7000	97,4600	96,8058	35.000	34.017
26/08/2022	97,2124	96,5000	96,5000	96,8008	35.000	34.012
25/08/2022	96,6000	95,0000	96,6000	96,0100	93.000	89.562
24/08/2022	98,0000	95,9000	98,0000	96,1833	65.000	62.740
23/08/2022	98,0000	96,5100	98,0000	97,5000	11.000	10.761
22/08/2022	97,0000	97,0000	97,0000	97,0000	1.000	973
19/08/2022	97,5000	97,0000	97,5000	97,1250	12.000	11.692
18/08/2022	97,7500	97,2000	97,7500	97,5667	9.000	8.808
17/08/2022	98,0000	97,0100	97,8000	97,7072	43.000	42.131
16/08/2022	97,7500	97,7490	97,7500	97,7494	9.000	8.821
12/08/2022	97,8000	97,7500	97,8000	97,7500	9.000	8.822
11/08/2022	97,5000	97,2100	97,2100	97,2387	61.000	59.465
10/08/2022	97,9000	97,4500	97,9000	97,4500	132.000	129.245
09/08/2022	97,7900	96,1000	96,5104	97,2418	20.000	19.488
08/08/2022	96,9900	96,0000	96,0000	96,5106	33.000	31.910
05/08/2022	96,9000	96,0000	96,9000	96,3008	88.000	84.902
04/08/2022	96,8900	93,5500	96,2000	96,8900	85.000	80.740
03/08/2022	97,0000	95,8814	97,0000	96,3782	47.000	45.364
02/08/2022	97,0000	96,5000	96,5000	96,8773	22.000	21.342
01/08/2022	96,3500	95,4000	95,4000	96,3500	18.000	17.267
29/07/2022	95,1000	94,5000	95,0000	95,1000	332.000	315.804
28/07/2022	96,0000	95,0000	96,0000	95,6127	22.000	21.057
27/07/2022	95,3000	95,0000	95,3000	95,0000	53.000	50.472
26/07/2022	95,9900	95,0000	95,0000	95,4500	75.000	71.613
25/07/2022	96,0000	94,7900	94,8000	95,0188	248.000	236.775
22/07/2022	95,8000	94,4361	95,0000	95,2445	74.000	70.515
21/07/2022	95,0000	92,0000	93,8000	94,9800	155.000	143.710
20/07/2022	93,9000	91,1000	93,9000	92,8058	75.000	69.611
19/07/2022	94,3000	94,0000	94,0000	94,0000	21.000	19.746
18/07/2022	94,0000	93,6000	94,0000	93,8429	35.000	33.440
15/07/2022	94,0020	94,0000	94,0000	94,0002	49.000	46.888
14/07/2022	93,9020	93,5000	93,9020	93,5833	51.000	48.683
13/07/2022	94,2000	92,0000	92,0000	93,9000	58.000	55.427
12/07/2022	94,7500	93,3200	94,0100	93,9500	46.000	43.972
11/07/2022	95,4000	93,8000	93,8000	94,5351	31.000	29.812
08/07/2022	95,4999	93,7500	94,1000	93,7500	430.000	411.386
07/07/2022	94,2200	93,5000	94,2000	94,1430	53.000	50.751
06/07/2022	94,2500	88,2000	92,4413	92,1717	297.000	278.462
05/07/2022	95,7000	91,3306	95,7000	94,6952	589.000	567.044
04/07/2022	96,0000	94,6000	96,0000	95,7000	270.000	261.954
01/07/2022	94,6000	94,6000	94,6000	94,6000	15.000	14.423
30/06/2022	95,2500	94,3000	94,8821	94,9789	531.000	512.562
29/06/2022	96,8999	93,4633	96,8999	94,8821	105.000	101.222
28/06/2022	97,0000	94,1742	96,9999	94,3860	45.000	43.833
27/06/2022	97,0000	95,8500	96,0000	96,0497	151.000	147.302
24/06/2022	95,5200	95,2000	95,2000	95,3767	94.000	91.056
23/06/2022	95,7733	95,0000	95,1500	95,0670	77.000	74.383
22/06/2022	95,4000	86,1000	86,1000	95,0000	99.000	93.529
21/06/2022	97,0300	95,2000	95,8000	95,7860	77.000	74.867
20/06/2022	95,5000	95,0000	95,0001	95,2000	36.000	34.752
17/06/2022	95,2000	95,0000	95,0000	95,0000	53.000	51.181
16/06/2022	97,1000	95,0000	97,1000	95,0000	51.000	50.007
15/06/2022	97,2500	96,2000	97,2000	97,0760	403.000	395.102
14/06/2022	97,2500	96,5000	97,1000	96,8299	207.000	203.292
10/06/2022	98,2500	97,1000	98,2500	97,8658	19.000	18.854
09/06/2022	98,3500	98,2400	98,2500	98,2886	58.000	57.796
08/06/2022	98,5000	96,7500	96,7500	97,8047	67.000	66.415
07/06/2022	98,0020	96,5500	96,5500	96,5500	463.000	453.903
06/06/2022	98,2000	96,4000	98,0000	96,4813	841.000	834.282
03/06/2022	98,4000	97,9990	98,0000	98,2722	110.000	109.522
02/06/2022	98,5000	98,0000	98,5000	98,2500	14.000	13.934
01/06/2022	99,0000	98,0000	99,0000	98,0000	1.547.000	1.535.714
31/05/2022	99,0000	98,6000	98,6000	98,8902	43.000	43.058
30/05/2022	98,9990	98,5000	98,5000	98,5576	26.000	25.946
27/05/2022	98,5000	97,5000	97,5000	98,4467	56.000	55.756
26/05/2022	97,2000	97,0000	97,0000	97,0889	9.000	8.847
25/05/2022	99,0000	95,7800	96,8000	96,4118	299.000	291.829
24/05/2022	98,2000	96,5000	97,0000	97,2554	98.000	96.467
23/05/2022	97,5000	96,5000	97,5000	96,6615	319.000	312.086
20/05/2022	97,0000	96,0000	96,0000	96,8384	36.000	35.280
19/05/2022	97,0000	94,8000	97,0000	95,7063	81.000	78.455
18/05/2022	97,5000	97,1990	97,1990	97,4000	98.000	96.453
17/05/2022	98,8500	96,2000	97,6520	97,5395	82.000	80.896
16/05/2022	98,9500	98,5000	98,9000	98,8503	181.000	180.919
13/05/2022	99,0000	98,9000	98,9000	98,9003	261.000	261.047
12/05/2022	99,2000	98,5000	99,2000	98,8000	20.000	19.991
11/05/2022	99,2000	98,5000	98,5000	98,8000	8.000	7.988
10/05/2022	98,6000	98,0000	98,0000	98,6000	319.000	317.429
09/05/2022	98,0000	97,8000	97,8000	98,0000	108.000	106.957
06/05/2022	98,1000	98,0000	98,1000	98,0333	6.000	5.943
05/05/2022	98,5000	97,0000	98,5000	98,0800	84.000	83.157
04/05/2022	98,6000	98,0000	98,6000	98,3982	65.000	64.603
03/05/2022	99,8607	97,5000	99,8607	98,0000	127.000	126.704
29/04/2022	100,0000	99,5000	99,9000	99,8607	18.000	18.150
28/04/2022	100,0000	99,5000	99,9990	99,5583	157.000	157.818
27/04/2022	100,0000	99,9990	99,9990	99,9997	22.000	22.203
26/04/2022	100,0000	99,8000	100,0000	99,8000	42.000	42.360
21/04/2022	100,0000	99,9500	99,9500	99,9600	44.000	44.382
20/04/2022	99,9500	99,9400	99,9500	99,9435	32.000	32.269
19/04/2022	99,9500	99,4900	99,5000	99,9355	174.000	174.888
14/04/2022	99,0000	98,9990	99,0000	98,9999	31.000	30.950
13/04/2022	98,9500	98,0000	98,4000	98,3756	244.000	242.064
12/04/2022	99,0000	98,4000	99,0000	98,5561	41.000	40.729
11/04/2022	99,9999	98,0000	99,9400	99,6918	227.000	228.058
08/04/2022	99,9000	99,4300	99,4300	99,9000	36.000	36.204
07/04/2022	99,9500	99,2000	99,7000	99,4500	546.000	548.631
06/04/2022	99,3500	97,7001	99,1000	99,3342	244.000	242.471
05/04/2022	99,8000	99,2400	99,3000	99,3040	277.000	277.104
04/04/2022	99,9401	98,5100	99,9400	99,2963	230.000	228.495
01/04/2022	99,9500	99,8000	99,8000	99,9450	53.000	53.331
31/03/2022	99,8000	99,0010	99,0010	99,8000	71.000	70.820
30/03/2022	100,0000	99,0000	100,0000	99,0000	142.000	141.904
29/03/2022	99,9000	99,5000	99,9000	99,8773	442.000	443.844
28/03/2022	100,0000	99,5000	99,5000	99,9393	148.000	148.348
24/03/2022	99,5000	98,5000	98,5000	99,2261	475.000	475.467
23/03/2022	98,9900	98,4000	98,4000	98,7062	84.000	83.436
22/03/2022	100,0000	97,4000	97,4000	98,8182	67.000	66.382
21/03/2022	97,6000	97,1500	97,1500	97,4579	33.000	32.351
18/03/2022	98,0000	97,0000	97,5000	97,2179	134.000	131.031
17/03/2022	98,3000	97,0000	97,5500	97,0000	390.000	382.876
16/03/2022	98,4329	97,0000	97,4000	98,1600	211.000	206.894
15/03/2022	97,4999	96,9990	97,4000	97,0567	109.000	106.358
14/03/2022	97,0000	96,5000	97,0000	96,8500	117.000	113.547
11/03/2022	97,0000	95,1500	95,5000	96,5000	180.000	172.804
10/03/2022	97,2238	95,0000	97,0000	95,7714	303.000	291.675
09/03/2022	97,0000	94,0000	94,0000	96,0000	78.000	75.361
08/03/2022	97,0000	93,5232	94,8880	94,0000	127.000	120.462
04/03/2022	95,8000	93,0000	95,8000	94,0109	571.000	539.022
03/03/2022	97,0000	96,0000	96,0000	96,4816	66.000	63.964
02/03/2022	97,6000	96,0000	97,6000	96,3935	55.000	53.369
01/03/2022	98,0000	96,5000	97,0001	97,5789	122.000	119.329
28/02/2022	99,8000	97,0000	99,7999	97,0025	21.000	20.738
25/02/2022	99,8000	97,5001	97,5001	98,6486	309.000	305.962
24/02/2022	99,5000	97,5200	99,4000	98,4855	44.000	43.491
23/02/2022	99,9500	99,0500	99,9500	99,4576	103.000	102.781
22/02/2022	99,9900	99,2400	99,3300	99,4063	87.000	86.762
21/02/2022	99,7000	99,3500	99,7000	99,6000	52.000	51.902
18/02/2022	99,5000	98,4900	98,5000	99,5000	190.000	188.530
17/02/2022	99,4000	98,5000	99,0000	98,8468	47.000	46.595
16/02/2022	99,8000	98,9000	99,4000	99,4327	669.000	664.704
15/02/2022	99,0000	98,7500	99,0000	98,9309	53.000	52.568
14/02/2022	99,7000	99,0000	99,3000	99,5000	71.000	70.556
11/02/2022	99,8000	99,0000	99,0000	99,8000	97.000	96.440
10/02/2022	99,6000	98,5056	99,4500	99,0974	56.000	55.621
09/02/2022	99,5000	98,2500	98,5000	99,4142	275.000	271.639
08/02/2022	99,4000	97,8000	99,4000	98,2400	164.000	161.911
07/02/2022	100,3800	98,1000	100,3800	99,4078	267.000	266.056
04/02/2022	100,4000	100,3000	100,3000	100,3600	40.000	40.212
03/02/2022	100,5000	100,4000	100,4000	100,4278	72.000	72.423
02/02/2022	100,7000	100,4000	100,7000	100,4593	297.000	298.756
01/02/2022	101,6000	100,4000	101,6000	101,0221	190.000	192.175
31/01/2022	100,9999	99,9000	99,9000	100,6257	131.000	131.968
28/01/2022	101,0000	100,8000	101,0000	100,8100	76.000	76.719
27/01/2022	101,8432	100,2000	100,2000	101,3329	577.000	583.673
26/01/2022	100,7000	100,0936	100,7000	100,4805	68.000	68.371
25/01/2022	100,9200	100,7000	100,8000	100,8350	18.000	18.160
24/01/2022	101,0000	100,7000	101,0000	100,8000	293.000	295.306
21/01/2022	101,0800	100,3500	101,0800	100,9235	242.000	244.274
20/01/2022	101,0800	101,0300	101,0300	101,0800	180.000	181.947
19/01/2022	101,3000	101,0200	101,3000	101,0250	90.000	91.023
18/01/2022	101,7800	101,3000	101,7800	101,3027	89.000	91.759
17/01/2022	101,8000	101,5000	101,8000	101,5450	84.000	86.741
14/01/2022	102,0000	101,5000	101,9500	102,0000	34.000	35.150
13/01/2022	102,0000	101,4001	101,4001	101,9500	44.000	45.479
12/01/2022	101,6100	101,4501	101,5600	101,5753	335.000	345.877
11/01/2022	101,7000	101,5500	101,6000	101,5976	171.000	176.574
10/01/2022	101,9300	101,6500	101,6500	101,9000	190.000	196.298
07/01/2022	102,0000	101,9900	101,9900	101,9925	8.000	8.290
05/01/2022	101,8400	101,8000	101,8400	101,8120	20.000	20.689
04/01/2022	101,8500	101,5600	101,8500	101,8475	124.000	127.980
03/01/2022	101,9500	101,8000	101,9500	101,8708	12.000	12.414
31/12/2021	101,9000	101,2000	101,2000	101,5500	8.000	8.250
30/12/2021	101,9000	100,9500	101,1100	101,1974	74.000	76.046
29/12/2021	101,1500	100,1000	101,0000	100,6500	34.000	34.744
28/12/2021	101,5000	101,0000	101,1000	101,1588	142.000	145.818
27/12/2021	101,5000	101,5000	101,5000	101,5000	5.000	5.151
23/12/2021	102,0000	100,9373	102,0000	101,4000	40.000	41.158
22/12/2021	101,5000	101,0500	101,3000	101,1851	134.000	137.600
21/12/2021	102,0000	100,0000	100,0100	101,4035	197.000	202.282
20/12/2021	102,0000	101,5000	102,0000	101,7333	20.000	20.640
17/12/2021	101,5000	101,0500	101,0500	101,1000	152.000	156.257
16/12/2021	101,0000	100,4000	100,4000	100,8500	24.000	24.548
15/12/2021	100,9400	100,4700	100,9000	100,5000	77.000	78.694
14/12/2021	100,9000	100,7500	100,7500	100,7636	178.000	181.857
13/12/2021	101,3000	100,7100	101,3000	100,7100	191.000	195.706
10/12/2021	101,5000	101,5000	101,5000	101,5000	9.000	9.259
09/12/2021	101,3000	100,6000	100,6000	100,9127	153.000	156.682
08/12/2021	101,0000	100,9000	101,0000	100,9661	33.000	33.761
07/12/2021	100,7000	100,1000	100,1000	100,6504	136.000	138.571
06/12/2021	101,7500	100,0500	101,7500	100,1000	252.000	256.425
03/12/2021	101,8158	100,9999	101,8158	101,0200	51.000	52.248
02/12/2021	100,8500	100,0936	100,7000	100,8500	180.000	182.987
01/12/2021	102,0000	100,5500	100,6000	100,8850	149.000	152.218
30/11/2021	100,7000	100,0500	100,1000	100,4800	143.000	145.199
29/11/2021	100,7000	100,2000	100,4600	100,2624	168.000	170.551
26/11/2021	100,5000	100,4500	100,5000	100,4600	185.000	188.195
25/11/2021	100,7500	100,6000	100,6000	100,6000	115.000	117.277
24/11/2021	100,7100	100,5000	100,6000	100,6052	29.000	29.526
23/11/2021	101,1000	100,7100	101,0000	100,7100	149.000	152.088
22/11/2021	101,0000	100,9000	101,0000	100,9000	28.000	28.610
19/11/2021	101,4500	101,3000	101,4500	101,3511	9.000	9.227
18/11/2021	103,4268	100,5000	100,5000	101,4788	92.000	94.437
17/11/2021	101,5400	100,9000	100,9000	101,5300	118.000	120.937
16/11/2021	101,2000	100,8000	101,2000	100,9000	70.000	71.448
15/11/2021	101,2000	100,9000	101,2000	100,9874	120.000	122.533
12/11/2021	101,3000	100,8600	101,0000	101,0276	108.000	110.313
11/11/2021	101,0000	100,8500	101,0000	100,9691	34.000	34.705
10/11/2021	101,2000	101,0100	101,2000	101,0500	75.000	76.624
09/11/2021	101,2000	101,0500	101,0600	101,1015	206.000	210.467
08/11/2021	101,2000	99,9000	99,9000	101,2000	40.000	40.675
05/11/2021	100,9900	100,7000	100,8990	100,8442	88.000	89.665
04/11/2021	100,9000	100,9000	100,9000	100,9000	25.000	25.484
03/11/2021	101,0000	100,0000	100,0000	100,7501	89.000	90.501
02/11/2021	101,0000	100,7520	101,0000	100,9784	81.000	82.603
01/11/2021	101,3500	100,8000	101,0000	101,0000	482.000	491.509
29/10/2021	102,2500	100,8000	102,2500	101,0173	350.000	357.749
27/10/2021	102,5000	102,0000	102,0000	102,4146	41.000	42.388
26/10/2021	101,8000	101,5000	101,8000	101,5304	152.000	155.761
25/10/2021	101,9461	101,9461	101,9461	101,9461	11.000	11.315
22/10/2021	102,0000	101,5000	101,9900	101,9461	123.000	126.520
21/10/2021	101,3901	101,3900	101,3900	101,3901	15.000	15.344
20/10/2021	102,5000	101,3600	101,8900	101,3900	40.000	41.121
19/10/2021	101,2550	101,2500	101,2500	101,2513	52.000	53.102
18/10/2021	101,4000	101,2000	101,2000	101,3021	96.000	98.075
15/10/2021	101,5000	101,2500	101,4300	101,5000	196.000	200.383
14/10/2021	101,9000	101,3000	101,9000	101,3788	145.000	148.218
13/10/2021	102,0000	101,3000	101,5000	102,0000	150.000	153.836
12/10/2021	102,0000	101,6000	102,0000	101,7845	112.000	114.897
11/10/2021	101,9000	100,6000	100,6000	101,5188	72.000	73.664
08/10/2021	101,9000	101,9000	101,9000	101,9000	15.000	15.402
07/10/2021	102,2000	101,9000	102,2000	102,0808	219.000	225.253
06/10/2021	101,9800	101,5200	101,7900	101,9080	97.000	99.574
05/10/2021	101,9000	101,5100	101,5100	101,8526	27.000	27.699
04/10/2021	101,5200	101,5077	101,5077	101,5154	95.000	97.130
01/10/2021	101,7100	101,5000	101,7100	101,5077	192.000	196.364
30/09/2021	101,6000	101,5000	101,5000	101,5078	157.000	160.479
29/09/2021	101,8000	101,5200	101,7500	101,7298	84.000	86.024
28/09/2021	101,8000	101,4100	101,4100	101,7138	32.000	32.762
27/09/2021	101,9000	101,5500	101,9000	101,5507	54.000	55.219
24/09/2021	102,0000	101,9500	102,0000	101,9643	7.000	7.183
23/09/2021	101,8500	101,4990	101,6050	101,8500	235.000	240.318
22/09/2021	102,0000	101,5500	102,0000	101,6000	185.000	189.093
21/09/2021	102,0000	101,4500	101,4600	101,6349	83.000	84.858
20/09/2021	101,7000	101,4000	101,7000	101,4591	46.000	46.944
17/09/2021	102,0000	101,3000	102,0000	101,7000	219.000	224.075
16/09/2021	102,0000	100,6890	101,2000	101,9557	69.000	70.321
15/09/2021	101,4000	101,2500	101,2500	101,2696	69.000	70.253
14/09/2021	102,0000	101,2001	101,4900	101,3549	54.000	55.022
13/09/2021	101,6999	100,0000	101,5000	101,0156	346.000	351.343
10/09/2021	102,0000	101,7001	101,7001	101,8750	40.000	40.965
09/09/2021	101,7001	101,7000	101,7000	101,7000	20.000	20.442
08/09/2021	102,3000	101,8000	101,8500	101,8569	102.000	104.385
07/09/2021	102,0000	101,8000	101,8000	101,8909	22.000	22.519
06/09/2021	102,5500	100,9000	100,9000	101,5918	81.000	82.664
03/09/2021	101,8000	101,8000	101,8000	101,8000	9.000	9.202
02/09/2021	102,4000	101,8000	102,0000	101,8728	235.000	240.444
01/09/2021	102,4398	102,1000	102,4398	102,2600	182.000	186.869
31/08/2021	102,8000	102,4000	102,8000	102,4398	266.000	273.570
30/08/2021	103,2999	103,2999	103,2999	103,2999	1.000	1.036
27/08/2021	103,2000	103,2000	103,2000	103,2000	2.000	2.071
26/08/2021	102,8500	102,2014	102,5000	102,8500	18.000	18.522
25/08/2021	102,5800	102,5500	102,5800	102,5550	120.000	123.485
24/08/2021	102,9000	102,9000	102,9000	102,9000	20.000	20.648
23/08/2021	102,6100	102,5500	102,6100	102,5873	146.000	150.260
20/08/2021	102,7000	102,7000	102,7000	102,7000	28.000	28.845
19/08/2021	102,7000	102,6000	102,7000	102,6280	80.000	82.351
18/08/2021	102,8000	102,6100	102,8000	102,6700	32.000	32.945
17/08/2021	102,8000	102,7000	102,7000	102,7714	28.000	28.852
16/08/2021	103,0000	102,7000	103,0000	102,7568	37.000	38.117
13/08/2021	102,7000	102,4000	102,7000	102,5074	54.000	55.491
12/08/2021	102,9500	102,5990	102,9500	102,6500	87.000	89.518
11/08/2021	102,8000	102,5000	102,7000	102,7286	103.000	105.973
10/08/2021	102,7000	102,7000	102,7000	102,7000	26.000	26.756
09/08/2021	102,8400	102,5600	102,5600	102,8400	30.000	30.850
06/08/2021	102,9600	102,5600	102,9600	102,6133	15.000	15.420
05/08/2021	102,9999	102,5100	102,5100	102,8259	32.000	32.961
04/08/2021	102,5700	102,5000	102,5000	102,5578	104.000	106.817
03/08/2021	102,5700	102,5600	102,5600	102,5659	95.000	97.572
02/08/2021	103,0000	102,5500	102,9000	103,0000	55.000	56.565
30/07/2021	103,0000	102,5000	102,5000	103,0000	111.000	114.451
29/07/2021	102,8001	102,0000	102,4000	102,3810	125.000	128.117
28/07/2021	102,8000	102,5000	102,8000	102,6459	159.000	163.342
27/07/2021	103,1000	102,5700	103,0000	102,7215	26.000	26.727
26/07/2021	103,3500	102,6000	103,3500	102,9167	30.000	30.894
23/07/2021	103,0000	102,4501	102,8400	102,6201	150.000	154.015
22/07/2021	102,5380	102,5000	102,5000	102,5000	210.000	215.353
21/07/2021	102,7800	102,4600	102,4600	102,5389	107.000	109.736
20/07/2021	102,6000	102,5300	102,5400	102,5600	88.000	90.261
19/07/2021	102,3500	102,3000	102,3000	102,3500	8.000	8.187
16/07/2021	102,4000	102,3000	102,3000	102,4000	6.000	6.242
15/07/2021	102,5000	102,0200	102,2900	102,3900	139.000	144.633
14/07/2021	102,2900	101,9000	102,0000	102,1000	54.000	56.015
13/07/2021	101,7000	101,6000	101,7000	101,6261	88.000	90.885
12/07/2021	101,7000	101,6000	101,7000	101,7000	77.000	79.541
09/07/2021	102,0000	101,8000	102,0000	101,8112	97.000	100.356
08/07/2021	102,4000	101,8000	102,4000	102,0000	172.000	178.158
07/07/2021	102,6000	102,0001	102,6000	102,2000	142.000	147.364
06/07/2021	102,5999	102,0000	102,4000	102,3596	52.000	54.052
05/07/2021	102,0500	101,9000	102,0000	101,9455	160.000	165.725
02/07/2021	102,3500	102,0000	102,1000	102,0757	49.000	50.785
01/07/2021	102,2500	102,0000	102,0000	102,1000	29.000	30.076
30/06/2021	102,2007	102,2000	102,2000	102,2001	93.000	96.468
29/06/2021	102,5000	102,2000	102,2000	102,2000	70.000	72.704
28/06/2021	103,0000	102,1000	103,0000	102,5000	110.000	114.363
25/06/2021	102,3000	97,8458	99,0000	102,3000	65.000	66.812
24/06/2021	102,0500	101,4881	101,4881	102,0000	104.000	107.574
23/06/2021	102,1700	101,6100	101,6100	102,1000	102.000	105.509
22/06/2021	101,7500	101,2500	101,2500	101,6800	99.000	101.961
18/06/2021	101,7500	101,6000	101,6000	101,7164	67.000	69.118
17/06/2021	101,7000	101,5200	101,6000	101,5981	95.000	97.881
16/06/2021	101,5979	101,4000	101,5000	101,5000	160.000	164.519
15/06/2021	101,6000	101,3000	101,6000	101,3536	457.000	469.530
14/06/2021	101,5000	101,1500	101,1500	101,5000	32.000	32.914
11/06/2021	101,5999	101,1600	101,5999	101,3113	197.000	202.281
10/06/2021	101,6000	101,1200	101,5999	101,4755	615.000	631.717
09/06/2021	101,5000	101,0500	101,0600	101,2024	127.000	130.218
08/06/2021	101,5000	101,1000	101,4980	101,1832	173.000	177.334
07/06/2021	101,6000	101,2000	101,5999	101,2100	53.000	54.464
04/06/2021	101,4999	101,1500	101,1500	101,3810	38.000	39.020
03/06/2021	101,5000	101,2500	101,2500	101,2566	122.000	125.244
02/06/2021	101,4000	101,1001	101,4000	101,2203	68.000	69.690
01/06/2021	101,5900	101,1000	101,1250	101,3326	124.000	127.209
31/05/2021	101,5500	101,0500	101,0500	101,1250	65.000	66.541
28/05/2021	101,5900	101,1000	101,1000	101,5900	43.000	44.084
27/05/2021	101,5999	101,2000	101,5999	101,3971	336.000	344.819
26/05/2021	101,5900	101,5800	101,5800	101,5889	67.000	68.868
25/05/2021	101,5990	101,2500	101,3000	101,5214	256.000	262.520
24/05/2021	101,2000	101,0100	101,2000	101,0958	26.000	26.591
21/05/2021	101,3000	101,0500	101,1000	101,2000	125.000	127.865
20/05/2021	101,3999	101,1000	101,3999	101,1500	56.000	57.290
19/05/2021	101,3600	101,0000	101,0000	101,3550	65.000	66.470
18/05/2021	101,1201	101,1000	101,1201	101,1129	14.000	14.313
17/05/2021	101,4000	101,0000	101,4000	101,2000	35.000	35.803
14/05/2021	101,4000	101,1000	101,1000	101,1333	18.000	18.402
13/05/2021	101,6999	101,1200	101,6999	101,6900	54.000	55.407
12/05/2021	101,6800	101,0000	101,6800	101,5753	13.000	13.343
11/05/2021	101,7780	101,0500	101,0500	101,7780	44.000	45.077
10/05/2021	101,8500	100,7500	101,6980	101,5745	163.000	167.181
07/05/2021	101,6765	101,0100	101,0100	101,5995	27.000	27.616
06/05/2021	101,3000	100,9000	101,0000	101,1551	53.000	54.157
05/05/2021	101,2000	101,0000	101,2000	101,1657	67.000	68.451
29/04/2021	101,6889	101,0000	101,0000	101,6888	26.000	26.579
28/04/2021	101,2500	100,8100	101,0000	101,0000	63.000	64.280
27/04/2021	101,2800	100,1739	100,2000	100,8500	79.000	80.298
26/04/2021	101,6500	100,7700	101,6500	100,7700	74.000	75.383
23/04/2021	101,3500	100,7000	100,7000	101,0493	92.000	93.799
22/04/2021	101,4900	99,7487	99,7487	100,7309	101.000	102.644
21/04/2021	101,2002	100,6000	101,2000	100,7542	289.000	293.690
20/04/2021	101,5000	101,4800	101,5000	101,4800	20.000	20.469
19/04/2021	101,9000	101,1000	101,9000	101,1001	452.000	461.140
16/04/2021	101,7000	101,7000	101,7000	101,7000	33.000	33.838
15/04/2021	101,7000	101,1600	101,2000	101,7000	151.000	154.646
14/04/2021	101,6000	101,2000	101,6000	101,4967	28.000	28.648
13/04/2021	101,5500	101,1500	101,3000	101,5000	172.000	175.577
12/04/2021	101,7000	101,0000	101,7000	101,0926	286.000	291.236
09/04/2021	101,5000	101,0000	101,5000	101,1067	975.000	993.341
08/04/2021	101,5000	101,1700	101,5000	101,3300	180.000	183.705
07/04/2021	101,4000	101,0000	101,0200	101,4000	105.000	106.958
06/04/2021	101,1000	100,6100	100,6100	100,8978	18.000	18.292
01/04/2021	101,1900	100,7000	100,9000	100,8857	123.000	125.103
31/03/2021	101,1000	100,6021	101,0000	100,8663	41.000	41.645
30/03/2021	101,0500	100,6000	100,6051	100,8687	225.000	228.442
29/03/2021	101,0000	100,6010	101,0000	100,6938	41.000	41.551
26/03/2021	101,1000	100,7000	100,7000	101,0000	153.000	155.469
24/03/2021	100,7500	100,6000	100,6000	100,7000	27.000	27.358
23/03/2021	100,7000	100,6000	100,6000	100,6205	55.000	55.673
22/03/2021	100,9900	100,5501	100,5510	100,9900	38.000	38.499
19/03/2021	100,7000	100,5500	100,6000	100,5745	169.000	170.989
18/03/2021	100,7800	100,7800	100,7800	100,7800	32.000	32.430
17/03/2021	101,1000	100,7000	101,1000	100,7800	15.000	15.197
16/03/2021	101,1000	100,0510	100,5000	100,6200	143.000	144.642
12/03/2021	101,1000	100,5020	101,0000	100,5770	150.000	151.750
11/03/2021	100,9000	100,5000	100,6000	100,5740	100.000	101.084
10/03/2021	100,6000	100,4000	100,4000	100,6000	130.000	131.298
09/03/2021	100,5010	100,4000	100,5000	100,5002	207.000	208.862
08/03/2021	101,0900	100,5010	101,0000	100,6643	241.000	243.693
05/03/2021	101,0000	100,3000	101,0000	100,9083	78.000	78.879
04/03/2021	101,1000	100,3000	101,0000	100,5121	161.000	162.523
03/03/2021	100,3700	100,3001	100,3002	100,3700	15.000	15.110
02/03/2021	101,0000	100,5000	101,0000	100,5517	72.000	72.682
01/03/2021	101,0000	100,5000	101,0000	100,9383	252.000	255.340
26/02/2021	101,0000	100,0001	100,5000	101,0000	71.000	71.590
25/02/2021	100,5000	100,5000	100,5000	100,5000	17.000	17.147
24/02/2021	101,0000	100,3000	100,3000	100,5000	133.000	134.653
23/02/2021	101,0000	100,3000	101,0000	100,5708	65.000	65.585
22/02/2021	100,5000	100,3000	100,4000	100,3841	87.000	87.613
19/02/2021	100,9000	100,0600	100,6500	100,3600	140.000	141.179
18/02/2021	100,8000	100,6000	100,7000	100,6500	182.000	183.699
17/02/2021	100,8600	100,5000	100,8000	100,6237	616.000	621.922
16/02/2021	101,0000	100,5000	100,5000	101,0000	114.000	115.393
15/02/2021	100,7000	100,5000	100,5000	100,7000	35.000	35.304
12/02/2021	100,7000	100,5100	100,7000	100,6552	99.000	99.891
11/02/2021	100,7000	100,2120	100,2120	100,7000	22.000	22.156
10/02/2021	100,9000	100,3200	100,3400	100,3600	148.000	149.047
09/02/2021	100,5000	100,3000	100,4000	100,4101	132.000	132.806
08/02/2021	100,4000	100,0500	100,1000	100,2500	208.000	208.789
05/02/2021	100,3000	100,0000	100,1000	100,2273	11.000	11.044
04/02/2021	100,4480	100,4480	100,4480	100,4480	4.000	4.024
03/02/2021	100,8000	99,0100	99,7000	100,4480	196.000	196.412
02/02/2021	100,6000	100,1000	100,1000	100,4467	37.000	37.176
01/02/2021	100,4000	100,0600	100,0600	100,1185	106.000	106.255
29/01/2021	100,4000	100,0000	100,4000	100,0992	13.000	13.027
28/01/2021	101,0000	100,0000	100,8000	100,2833	71.000	71.562
27/01/2021	101,0000	100,9000	100,9000	100,9324	21.000	21.211
26/01/2021	101,0000	100,8000	100,9000	100,9533	1.107.000	1.118.251
25/01/2021	101,0000	100,8500	100,9900	100,9409	93.000	93.927
22/01/2021	101,5000	100,8000	100,9300	101,0000	122.000	123.325
21/01/2021	101,4000	100,8000	100,8000	100,9400	122.000	123.382
20/01/2021	101,0000	100,9000	100,9000	101,0000	44.000	44.402
19/01/2021	101,2000	100,6980	100,8000	100,8772	187.000	188.640
18/01/2021	101,2000	100,3000	100,5600	100,8889	175.000	179.335
15/01/2021	100,6200	100,4000	100,6200	100,4000	109.000	111.392
14/01/2021	100,9600	100,2000	100,9600	100,5000	50.000	51.130
13/01/2021	100,6999	100,3000	100,4000	100,4703	50.000	51.075
12/01/2021	100,9000	100,4400	100,7500	100,4400	76.000	77.712
11/01/2021	100,8000	100,5600	100,7900	100,6009	78.000	79.871
08/01/2021	100,7900	100,3000	100,4186	100,7900	108.000	110.379
07/01/2021	100,5000	100,3001	100,5000	100,4186	27.000	27.556
05/01/2021	100,7890	100,0500	100,1000	100,7400	49.000	50.032
04/01/2021	100,0000	99,8500	99,8500	99,9213	62.000	62.946
31/12/2020	99,8000	99,6501	99,6501	99,8000	33.000	33.427
30/12/2020	99,7001	99,6000	99,7001	99,6480	23.000	23.281
29/12/2020	99,9000	99,7500	99,9000	99,7600	383.000	388.379
28/12/2020	99,9000	99,6500	99,6500	99,8900	120.000	121.564
23/12/2020	99,9500	99,5000	99,6300	99,5693	87.000	87.948
22/12/2020	99,9500	99,6700	99,6700	99,7000	30.000	30.374
21/12/2020	99,9900	99,5500	99,9600	99,9045	57.000	57.780
18/12/2020	100,0000	99,8000	99,8000	99,9000	287.000	290.963
17/12/2020	100,2000	99,7500	99,8500	99,8500	856.000	868.096
16/12/2020	100,1900	99,8700	100,0000	99,8700	564.000	571.813
15/12/2020	100,0000	99,8500	99,9900	100,0000	83.000	84.119
14/12/2020	99,9900	99,8500	99,8616	99,9500	179.000	181.331
11/12/2020	100,0000	99,8500	99,8500	99,8616	354.000	358.547
10/12/2020	99,9950	99,8600	99,9000	99,8998	381.000	385.867
09/12/2020	100,1700	99,7000	99,7001	99,8800	821.000	831.614
08/12/2020	99,9000	99,6000	99,6000	99,7750	34.000	34.379
07/12/2020	99,9000	99,5000	99,9000	99,9000	66.000	66.772
04/12/2020	99,9000	99,7500	99,8500	99,8665	264.000	267.102
03/12/2020	99,8500	99,8000	99,8000	99,8414	66.000	66.761
02/12/2020	99,6980	99,4000	99,4000	99,5796	75.000	75.567
01/12/2020	99,8500	99,4000	99,8500	99,6735	119.000	120.128
30/11/2020	99,8700	99,8600	99,8600	99,8685	20.000	20.226
27/11/2020	99,9000	99,8000	99,8000	99,9000	110.000	111.242
26/11/2020	99,9980	99,8400	99,8980	99,9101	192.000	194.220
25/11/2020	99,8980	99,6000	99,8970	99,8980	123.000	124.254
24/11/2020	99,9000	99,3000	99,3000	99,8763	298.000	301.233
23/11/2020	99,9000	99,7500	99,8500	99,8897	232.000	234.434
20/11/2020	99,9000	99,5000	99,9000	99,7430	43.000	43.401
19/11/2020	99,6400	99,2000	99,2000	99,6400	76.000	76.552
18/11/2020	99,7000	99,5980	99,7000	99,6244	28.000	28.217
17/11/2020	99,8000	99,8000	99,8000	99,8000	10.000	10.094
16/11/2020	99,6500	99,4500	99,4500	99,5731	78.000	78.551
13/11/2020	99,2020	99,2000	99,2000	99,2000	68.000	68.220
12/11/2020	99,6400	99,1980	99,3000	99,1995	121.000	121.400
11/11/2020	99,9000	99,0000	99,0000	99,8000	182.000	183.420
10/11/2020	99,1000	99,1000	99,1000	99,1000	5.000	5.008
09/11/2020	99,5500	97,3010	97,3010	99,5000	71.000	71.386
06/11/2020	99,8500	97,5170	97,5170	99,5978	75.000	75.491
05/11/2020	97,5200	97,5110	97,5200	97,5174	7.000	6.899
04/11/2020	99,0000	99,0000	99,0000	99,0000	66.000	66.013
03/11/2020	98,2000	98,2000	98,2000	98,2000	4.000	3.968
02/11/2020	99,5000	98,2000	98,2000	99,4945	25.000	25.059
30/10/2020	98,7000	98,0000	98,5000	98,5000	6.000	5.969
29/10/2020	99,2500	97,0100	98,9000	98,4744	25.000	24.864
27/10/2020	99,8000	97,0000	99,6500	98,7683	235.000	235.652
26/10/2020	99,9000	99,7000	99,7500	99,8200	30.000	30.229
23/10/2020	99,7500	99,7500	99,7500	99,7500	22.000	22.148
22/10/2020	100,3000	99,7000	99,8000	100,0000	430.000	433.864
21/10/2020	99,9500	99,6500	99,6600	99,7619	321.000	323.085
20/10/2020	100,0000	99,6800	99,7000	99,7882	356.000	358.372
19/10/2020	100,0000	99,5000	99,8500	99,7000	190.000	191.200
16/10/2020	100,2000	99,7000	99,8000	99,8908	131.000	131.982
15/10/2020	100,2000	99,7000	100,2000	99,7000	182.000	183.125
14/10/2020	100,4500	99,6500	99,9000	100,1308	173.000	174.647
13/10/2020	100,0000	99,9000	99,9000	99,9397	78.000	78.586
12/10/2020	100,1111	99,9500	100,1111	99,9965	287.000	289.293
09/10/2020	100,5000	100,0000	100,5000	100,1111	36.000	36.325
08/10/2020	100,5795	100,4500	100,4500	100,5148	20.000	20.259
07/10/2020	100,4800	99,9500	100,0000	100,2639	88.000	88.897
06/10/2020	100,5900	100,0000	100,5900	100,0000	55.000	55.705
05/10/2020	100,4000	99,3000	99,5000	100,4000	15.000	15.150
02/10/2020	99,8000	99,5000	99,5000	99,5405	100.000	100.267
01/10/2020	100,5000	100,4230	100,4230	100,4743	3.000	3.035
30/09/2020	100,4400	99,9000	99,9500	100,4236	206.000	207.366
29/09/2020	100,5500	100,0000	100,0000	100,4125	40.000	40.437
28/09/2020	100,2500	99,9000	100,1000	100,0019	647.000	650.341
25/09/2020	100,0000	100,0000	100,0000	100,0000	20.000	20.132
24/09/2020	100,5800	100,0000	100,0000	100,0247	671.000	675.909
23/09/2020	100,5000	99,9000	99,9000	100,2000	58.000	58.468
22/09/2020	100,5800	100,0000	100,0000	100,5577	52.000	52.609
21/09/2020	100,3000	100,0000	100,0200	100,0287	174.000	175.101
18/09/2020	100,6000	100,1000	100,6000	100,3596	169.000	170.613
17/09/2020	100,5800	100,2000	100,5000	100,2000	29.000	29.287
16/09/2020	100,6500	100,6000	100,6000	100,6450	30.000	30.360
15/09/2020	100,6980	100,5000	100,5000	100,5572	85.000	85.939
14/09/2020	100,5500	100,0100	100,0100	100,1343	93.000	93.625
11/09/2020	100,4500	100,0000	100,4400	100,2144	59.000	59.438
10/09/2020	0,0000	0,0000	0,0000	100,0667	0	0
09/09/2020	100,1000	100,0000	100,0000	100,0667	15.000	15.083
08/09/2020	100,2500	100,2000	100,2000	100,2000	28.000	28.200
07/09/2020	100,2500	100,0000	100,0000	100,2425	50.000	50.283
04/09/2020	100,2000	100,0500	100,1999	100,0500	130.000	130.752
03/09/2020	100,0000	100,0000	100,0000	100,0000	65.000	65.294
02/09/2020	100,2900	99,0100	99,3500	100,0000	157.000	157.418
01/09/2020	100,4500	100,3000	100,4499	100,3000	39.000	39.322
31/08/2020	100,4500	99,6000	100,4500	99,8206	85.000	85.192
28/08/2020	0,0000	0,0000	0,0000	100,3572	0	0
27/08/2020	100,7900	100,0000	100,3600	100,3572	174.000	175.295
26/08/2020	100,2100	100,1100	100,2100	100,1121	101.000	101.493
25/08/2020	100,2000	100,1500	100,2000	100,1575	53.000	53.268
24/08/2020	100,6000	100,4500	100,4500	100,5402	59.000	59.519
21/08/2020	100,3000	100,3000	100,3000	100,3000	2.000	2.012
20/08/2020	0,0000	0,0000	0,0000	100,3000	0	0
19/08/2020	100,3000	100,3000	100,3000	100,3000	18.000	18.106
18/08/2020	100,4000	100,3800	100,3800	100,3857	7.000	7.046
17/08/2020	0,0000	0,0000	0,0000	100,3500	0	0
14/08/2020	100,3500	100,3500	100,3500	100,3500	1.000	1.006
13/08/2020	0,0000	0,0000	0,0000	100,4000	0	0
12/08/2020	100,4000	100,4000	100,4000	100,4000	59.000	59.369
11/08/2020	100,0000	100,0000	100,0000	100,0000	18.000	18.039
10/08/2020	100,0100	99,7600	100,0100	99,8932	91.000	91.091
07/08/2020	100,4900	100,0000	100,3001	100,0008	288.000	289.034
06/08/2020	100,5000	100,4990	100,5000	100,5000	46.000	46.316
05/08/2020	100,2000	100,1101	100,1101	100,1551	12.000	12.037
04/08/2020	100,6000	100,0000	100,2500	100,5800	82.000	82.415
03/08/2020	100,6500	99,9000	99,9000	100,3458	142.000	142.692
31/07/2020	100,5000	100,1100	100,5000	100,1100	80.000	80.474
30/07/2020	100,8500	100,0000	100,8500	100,6276	671.000	673.907
29/07/2020	100,6500	100,2000	100,3000	100,5032	368.000	369.620
28/07/2020	100,2500	100,1000	100,1000	100,1500	130.000	130.383
27/07/2020	100,4500	100,0000	100,4500	100,0864	298.000	298.482
24/07/2020	100,3900	100,0500	100,2100	100,1644	294.000	294.677
23/07/2020	100,4500	100,0000	100,0500	100,2260	655.000	657.026
22/07/2020	100,5000	99,8000	100,0000	100,2154	840.000	840.155

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
16:41:08.669	377.241,00	97,50	2.000,00	97,21	97,50
13:01:24.917	195.715,00	97,50	2.000,00	97,50	98,00
13:01:10.183	195.410,00	97,50	9.000,00	97,20	97,50
13:01:10.183	195.409,00	97,50	4.000,00	97,20	97,50
12:53:33.139	187.469,00	97,30	4.000,00	97,30	97,50
12:53:09.107	186.106,00	97,32	3.000,00	97,33	97,50
12:53:09.107	186.105,00	97,32	7.000,00	97,33	97,50
12:53:09.107	186.104,00	97,33	2.000,00	97,33	97,50
12:00:12.199	133.970,00	97,50	11.000,00	97,32	97,50
11:58:20.894	132.029,00	97,48	11.000,00	97,48	97,50