Ομόλογα \

ΓΕΚΤΕΡΝΑΟ-030720-7Χ-1.000,00

ΓΕΚΤΕΡΝΑΟ2

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

92,00

Τελ. Ενημ.:

17:25

0,15 0,00%

Συν.Όγκος 28000
Όγκος πακέτων 0
Όγκος τελ.πράξης 10000
Τζίρος 25997
Πράξεις 6

Saleside SSSBBB
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

91,80 92,00

Άνοιγμα 92,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

87,74 93,65

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

Προηγ. Κλείσιμο

91.8500 0.2844 0.3106 %

Open Interest 0

Μέσος σταθμικό 91.9786
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 459893000 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

-0,16%

1 μηνός

-1,24%

3 μηνών

-1,45%

6 μηνών

2,46%

1 έτους

2,80%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
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
14:58:30.971	360.536,00	92,00	10.000,00	92,00	92,20
14:58:12.337	359.936,00	92,00	10.000,00	92,00	92,20
13:56:34.455	289.936,00	91,80	3.000,00	91,80	92,30
12:38:15.394	210.587,00	92,00	3.000,00	91,80	92,00
10:41:08.603	41.558,00	92,00	1.000,00	91,50	92,00
10:41:08.603	41.557,00	92,00	1.000,00	91,50	92,00