<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ΜΟΥΖΚ,D,11/22/2019,0.480,0.462,0.478,0.464,5240
ΜΟΥΖΚ,D,11/25/2019,0.480,0.462,0.480,0.462,12190
ΜΟΥΖΚ,D,11/26/2019,0.490,0.462,0.488,0.464,8154
ΜΟΥΖΚ,D,11/27/2019,0.480,0.468,0.480,0.468,5209
ΜΟΥΖΚ,D,11/28/2019,0.488,0.468,0.480,0.468,9140
ΜΟΥΖΚ,D,11/29/2019,0.488,0.466,0.484,0.466,11402
ΜΟΥΖΚ,D,12/2/2019,0.470,0.460,0.470,0.470,22650
ΜΟΥΖΚ,D,12/3/2019,0.468,0.454,0.468,0.456,13657
ΜΟΥΖΚ,D,12/4/2019,0.472,0.450,0.454,0.450,3500
ΜΟΥΖΚ,D,12/5/2019,0.470,0.450,0.458,0.468,3056
ΜΟΥΖΚ,D,12/6/2019,0.468,0.436,0.446,0.442,35430
ΜΟΥΖΚ,D,12/9/2019,0.446,0.424,0.446,0.430,12430
ΜΟΥΖΚ,D,12/10/2019,0.450,0.438,0.444,0.450,2350
ΜΟΥΖΚ,D,12/11/2019,0.458,0.440,0.458,0.440,3525
ΜΟΥΖΚ,D,12/12/2019,0.464,0.440,0.450,0.464,6575
ΜΟΥΖΚ,D,12/13/2019,0.464,0.442,0.462,0.442,2625
ΜΟΥΖΚ,D,12/16/2019,0.458,0.450,0.458,0.450,1005
ΜΟΥΖΚ,D,12/17/2019,0.460,0.456,0.460,0.460,4520
ΜΟΥΖΚ,D,12/18/2019,0.468,0.460,0.466,0.460,5070
ΜΟΥΖΚ,D,12/19/2019,0.470,0.460,0.466,0.460,6135
ΜΟΥΖΚ,D,12/20/2019,0.470,0.458,0.464,0.466,6815
ΜΟΥΖΚ,D,12/23/2019,0.474,0.468,0.470,0.468,16058
ΜΟΥΖΚ,D,12/27/2019,0.476,0.450,0.470,0.468,9833
ΜΟΥΖΚ,D,12/30/2019,0.476,0.468,0.470,0.476,2175
ΜΟΥΖΚ,D,12/31/2019,0.476,0.466,0.476,0.474,551
ΜΟΥΖΚ,D,1/2/2020,0.492,0.470,0.486,0.476,39318
ΜΟΥΖΚ,D,1/3/2020,0.496,0.480,0.480,0.490,37060
ΜΟΥΖΚ,D,1/7/2020,0.488,0.480,0.484,0.480,13316
ΜΟΥΖΚ,D,1/8/2020,0.498,0.480,0.496,0.488,26566
ΜΟΥΖΚ,D,1/9/2020,0.515,0.480,0.510,0.480,49875
ΜΟΥΖΚ,D,1/10/2020,0.510,0.498,0.500,0.505,20353
ΜΟΥΖΚ,D,1/13/2020,0.510,0.488,0.490,0.500,31982
ΜΟΥΖΚ,D,1/14/2020,0.500,0.482,0.492,0.500,6511
ΜΟΥΖΚ,D,1/15/2020,0.500,0.484,0.490,0.500,6237
ΜΟΥΖΚ,D,1/16/2020,0.490,0.480,0.490,0.490,6957
ΜΟΥΖΚ,D,1/17/2020,0.498,0.478,0.486,0.498,9440
ΜΟΥΖΚ,D,1/20/2020,0.496,0.480,0.490,0.496,15960
ΜΟΥΖΚ,D,1/21/2020,0.488,0.476,0.486,0.476,25116
ΜΟΥΖΚ,D,1/22/2020,0.490,0.480,0.490,0.490,15159
ΜΟΥΖΚ,D,1/23/2020,0.500,0.480,0.494,0.482,9359
ΜΟΥΖΚ,D,1/24/2020,0.500,0.484,0.498,0.484,20228
ΜΟΥΖΚ,D,1/27/2020,0.496,0.480,0.496,0.484,16449
ΜΟΥΖΚ,D,1/28/2020,0.490,0.472,0.488,0.480,14439
ΜΟΥΖΚ,D,1/29/2020,0.488,0.478,0.488,0.488,3479
ΜΟΥΖΚ,D,1/30/2020,0.486,0.470,0.476,0.486,9172
ΜΟΥΖΚ,D,1/31/2020,0.470,0.460,0.468,0.470,6705
ΜΟΥΖΚ,D,2/3/2020,0.466,0.448,0.466,0.452,20762
ΜΟΥΖΚ,D,2/4/2020,0.470,0.456,0.468,0.470,8263
ΜΟΥΖΚ,D,2/5/2020,0.472,0.456,0.470,0.468,8020
ΜΟΥΖΚ,D,2/6/2020,0.470,0.454,0.466,0.460,27379
ΜΟΥΖΚ,D,2/7/2020,0.470,0.452,0.466,0.470,3360
ΜΟΥΖΚ,D,2/10/2020,0.462,0.444,0.450,0.450,8600
ΜΟΥΖΚ,D,2/11/2020,0.468,0.464,0.468,0.468,800
ΜΟΥΖΚ,D,2/12/2020,0.460,0.450,0.458,0.454,16600
ΜΟΥΖΚ,D,2/13/2020,0.458,0.440,0.456,0.446,17830
ΜΟΥΖΚ,D,2/14/2020,0.456,0.438,0.456,0.456,16483
ΜΟΥΖΚ,D,2/17/2020,0.456,0.438,0.454,0.454,19080
ΜΟΥΖΚ,D,2/18/2020,0.450,0.438,0.438,0.442,15141
ΜΟΥΖΚ,D,2/19/2020,0.450,0.430,0.450,0.430,5586
ΜΟΥΖΚ,D,2/20/2020,0.458,0.450,0.454,0.450,1650
ΜΟΥΖΚ,D,2/21/2020,0.450,0.434,0.440,0.440,5340
ΜΟΥΖΚ,D,2/24/2020,0.430,0.360,0.398,0.414,32857
ΜΟΥΖΚ,D,2/25/2020,0.414,0.396,0.400,0.414,24475
ΜΟΥΖΚ,D,2/26/2020,0.392,0.372,0.392,0.372,1210
ΜΟΥΖΚ,D,2/27/2020,0.400,0.366,0.370,0.398,8800
ΜΟΥΖΚ,D,2/28/2020,0.366,0.340,0.354,0.358,9750
ΜΟΥΖΚ,D,3/3/2020,0.390,0.380,0.394,0.390,14102
ΜΟΥΖΚ,D,3/4/2020,0.400,0.380,0.398,0.380,41985
ΜΟΥΖΚ,D,3/5/2020,0.408,0.360,0.378,0.398,24528
ΜΟΥΖΚ,D,3/6/2020,0.370,0.346,0.350,0.354,58186
ΜΟΥΖΚ,D,3/9/2020,0.370,0.316,0.326,0.324,62397
ΜΟΥΖΚ,D,3/10/2020,0.354,0.330,0.348,0.350,31325
ΜΟΥΖΚ,D,3/11/2020,0.366,0.330,0.350,0.354,33800
ΜΟΥΖΚ,D,3/12/2020,0.354,0.300,0.330,0.330,47538
ΜΟΥΖΚ,D,3/13/2020,0.340,0.310,0.338,0.330,33650
ΜΟΥΖΚ,D,3/16/2020,0.294,0.262,0.270,0.294,38394
ΜΟΥΖΚ,D,3/17/2020,0.290,0.280,0.288,0.288,7050
ΜΟΥΖΚ,D,3/18/2020,0.290,0.260,0.274,0.288,16677
ΜΟΥΖΚ,D,3/19/2020,0.300,0.270,0.292,0.270,31631
ΜΟΥΖΚ,D,3/20/2020,0.320,0.290,0.310,0.300,11550
ΜΟΥΖΚ,D,3/23/2020,0.300,0.276,0.276,0.290,9700
ΜΟΥΖΚ,D,3/24/2020,0.300,0.276,0.288,0.276,26215
ΜΟΥΖΚ,D,3/26/2020,0.296,0.280,0.296,0.288,7700
ΜΟΥΖΚ,D,3/27/2020,0.304,0.288,0.290,0.296,16001
ΜΟΥΖΚ,D,3/30/2020,0.000,0.000,0.290,0.000,0
ΜΟΥΖΚ,D,3/31/2020,0.312,0.290,0.300,0.312,1260
ΜΟΥΖΚ,D,4/1/2020,0.290,0.270,0.270,0.290,21713
ΜΟΥΖΚ,D,4/2/2020,0.274,0.260,0.273,0.264,2721
ΜΟΥΖΚ,D,4/3/2020,0.290,0.256,0.264,0.287,12650
ΜΟΥΖΚ,D,4/6/2020,0.288,0.280,0.288,0.286,8636
ΜΟΥΖΚ,D,4/7/2020,0.304,0.299,0.302,0.303,10920
ΜΟΥΖΚ,D,4/8/2020,0.310,0.300,0.308,0.307,5282
ΜΟΥΖΚ,D,4/9/2020,0.309,0.281,0.288,0.309,16575
ΜΟΥΖΚ,D,4/14/2020,0.300,0.284,0.300,0.300,32140
ΜΟΥΖΚ,D,4/15/2020,0.298,0.290,0.295,0.298,6130
ΜΟΥΖΚ,D,4/16/2020,0.300,0.285,0.300,0.286,8226
ΜΟΥΖΚ,D,4/21/2020,0.307,0.303,0.305,0.303,160
ΜΟΥΖΚ,D,4/22/2020,0.302,0.302,0.302,0.302,940
ΜΟΥΖΚ,D,4/23/2020,0.318,0.300,0.317,0.309,7025
ΜΟΥΖΚ,D,4/24/2020,0.323,0.291,0.322,0.291,3851
ΜΟΥΖΚ,D,4/27/2020,0.344,0.320,0.337,0.323,23336
ΜΟΥΖΚ,D,4/28/2020,0.340,0.336,0.336,0.337,2416
ΜΟΥΖΚ,D,4/29/2020,0.328,0.306,0.325,0.310,5934
ΜΟΥΖΚ,D,4/30/2020,0.328,0.311,0.319,0.314,10385
ΜΟΥΖΚ,D,5/4/2020,0.308,0.290,0.301,0.290,1912
ΜΟΥΖΚ,D,5/5/2020,0.307,0.294,0.307,0.300,4741
ΜΟΥΖΚ,D,5/6/2020,0.297,0.290,0.292,0.297,17025
ΜΟΥΖΚ,D,5/7/2020,0.296,0.281,0.296,0.296,3020
ΜΟΥΖΚ,D,5/8/2020,0.296,0.283,0.296,0.283,330
ΜΟΥΖΚ,D,5/11/2020,0.302,0.290,0.295,0.296,5050
ΜΟΥΖΚ,D,5/12/2020,0.325,0.290,0.325,0.290,28471
ΜΟΥΖΚ,D,5/13/2020,0.340,0.305,0.330,0.306,39294
ΜΟΥΖΚ,D,5/14/2020,0.338,0.320,0.338,0.330,7000
ΜΟΥΖΚ,D,5/15/2020,0.355,0.331,0.346,0.348,8614
ΜΟΥΖΚ,D,5/18/2020,0.356,0.346,0.355,0.346,9018
ΜΟΥΖΚ,D,5/19/2020,0.378,0.344,0.356,0.355,4142
ΜΟΥΖΚ,D,5/20/2020,0.364,0.356,0.358,0.356,10890
ΜΟΥΖΚ,D,5/21/2020,0.367,0.358,0.363,0.358,150
ΜΟΥΖΚ,D,5/22/2020,0.370,0.366,0.369,0.366,800
ΜΟΥΖΚ,D,5/25/2020,0.360,0.350,0.355,0.360,9700
ΜΟΥΖΚ,D,5/26/2020,0.353,0.340,0.353,0.340,3600
ΜΟΥΖΚ,D,5/27/2020,0.367,0.335,0.361,0.335,40292
ΜΟΥΖΚ,D,5/28/2020,0.388,0.351,0.359,0.388,5850
ΜΟΥΖΚ,D,5/29/2020,0.368,0.350,0.350,0.368,12550
ΜΟΥΖΚ,D,6/1/2020,0.358,0.323,0.350,0.323,22337
ΜΟΥΖΚ,D,6/2/2020,0.390,0.341,0.368,0.349,16395
ΜΟΥΖΚ,D,6/3/2020,0.390,0.368,0.384,0.368,34842
ΜΟΥΖΚ,D,6/4/2020,0.393,0.384,0.392,0.384,9121
ΜΟΥΖΚ,D,6/5/2020,0.402,0.383,0.386,0.400,8130
ΜΟΥΖΚ,D,6/9/2020,0.385,0.368,0.378,0.385,13167
ΜΟΥΖΚ,D,6/10/2020,0.378,0.347,0.378,0.361,41021
ΜΟΥΖΚ,D,6/11/2020,0.380,0.364,0.376,0.378,9960
ΜΟΥΖΚ,D,6/12/2020,0.384,0.373,0.376,0.380,8270
ΜΟΥΖΚ,D,6/15/2020,0.384,0.340,0.384,0.343,6450
ΜΟΥΖΚ,D,6/16/2020,0.390,0.384,0.389,0.386,9117
ΜΟΥΖΚ,D,6/17/2020,0.388,0.363,0.370,0.388,21580
ΜΟΥΖΚ,D,6/18/2020,0.368,0.340,0.362,0.341,5744
ΜΟΥΖΚ,D,6/19/2020,0.376,0.360,0.369,0.360,12625
ΜΟΥΖΚ,D,6/22/2020,0.385,0.382,0.385,0.382,2001
ΜΟΥΖΚ,D,6/23/2020,0.390,0.361,0.364,0.361,17101
ΜΟΥΖΚ,D,6/24/2020,0.374,0.374,0.374,0.374,50
ΜΟΥΖΚ,D,6/25/2020,0.375,0.373,0.375,0.375,1900
ΜΟΥΖΚ,D,6/26/2020,0.380,0.360,0.378,0.380,4300
ΜΟΥΖΚ,D,6/29/2020,0.369,0.360,0.369,0.360,2109
ΜΟΥΖΚ,D,6/30/2020,0.374,0.362,0.366,0.374,2485
ΜΟΥΖΚ,D,7/1/2020,0.374,0.354,0.360,0.372,7933
ΜΟΥΖΚ,D,7/2/2020,0.378,0.353,0.369,0.378,24350
ΜΟΥΖΚ,D,7/3/2020,0.377,0.355,0.375,0.377,9455
ΜΟΥΖΚ,D,7/6/2020,0.384,0.355,0.379,0.375,7580
ΜΟΥΖΚ,D,7/7/2020,0.376,0.354,0.364,0.356,12760
ΜΟΥΖΚ,D,7/8/2020,0.372,0.351,0.369,0.351,4820
ΜΟΥΖΚ,D,7/9/2020,0.378,0.365,0.373,0.365,6600
ΜΟΥΖΚ,D,7/10/2020,0.380,0.340,0.374,0.340,11
ΜΟΥΖΚ,D,7/13/2020,0.365,0.350,0.356,0.365,1581
ΜΟΥΖΚ,D,7/14/2020,0.366,0.316,0.342,0.366,9730
ΜΟΥΖΚ,D,7/15/2020,0.358,0.335,0.358,0.350,2159
ΜΟΥΖΚ,D,7/16/2020,0.358,0.358,0.358,0.358,50
ΜΟΥΖΚ,D,7/17/2020,0.358,0.333,0.346,0.333,200
ΜΟΥΖΚ,D,7/20/2020,0.356,0.335,0.354,0.356,3720
ΜΟΥΖΚ,D,7/21/2020,0.356,0.336,0.340,0.354,6424
ΜΟΥΖΚ,D,7/22/2020,0.350,0.335,0.344,0.350,5600
ΜΟΥΖΚ,D,7/23/2020,0.352,0.352,0.352,0.352,100
ΜΟΥΖΚ,D,7/24/2020,0.364,0.350,0.364,0.350,600
ΜΟΥΖΚ,D,7/27/2020,0.368,0.368,0.368,0.368,50
ΜΟΥΖΚ,D,7/28/2020,0.358,0.350,0.357,0.350,3000
ΜΟΥΖΚ,D,7/29/2020,0.356,0.350,0.352,0.356,350
ΜΟΥΖΚ,D,7/30/2020,0.341,0.322,0.335,0.330,5049
ΜΟΥΖΚ,D,7/31/2020,0.340,0.337,0.340,0.339,5696
ΜΟΥΖΚ,D,8/3/2020,0.358,0.357,0.358,0.357,350
ΜΟΥΖΚ,D,8/4/2020,0.372,0.341,0.350,0.372,2050
ΜΟΥΖΚ,D,8/5/2020,0.351,0.333,0.345,0.351,7238
ΜΟΥΖΚ,D,8/6/2020,0.348,0.348,0.348,0.348,100
ΜΟΥΖΚ,D,8/7/2020,0.000,0.000,0.348,0.000,0
ΜΟΥΖΚ,D,8/10/2020,0.000,0.000,0.348,0.000,0
ΜΟΥΖΚ,D,8/11/2020,0.000,0.000,0.348,0.000,0
ΜΟΥΖΚ,D,8/12/2020,0.344,0.344,0.344,0.344,100
ΜΟΥΖΚ,D,8/13/2020,0.000,0.000,0.344,0.000,0
ΜΟΥΖΚ,D,8/14/2020,0.000,0.000,0.344,0.000,0
ΜΟΥΖΚ,D,8/17/2020,0.000,0.000,0.344,0.000,0
ΜΟΥΖΚ,D,8/18/2020,0.343,0.324,0.330,0.330,15050
ΜΟΥΖΚ,D,8/19/2020,0.343,0.329,0.339,0.339,3709
ΜΟΥΖΚ,D,8/20/2020,0.330,0.329,0.330,0.330,3500
ΜΟΥΖΚ,D,8/21/2020,0.330,0.322,0.322,0.328,2599
ΜΟΥΖΚ,D,8/24/2020,0.328,0.322,0.324,0.322,1550
ΜΟΥΖΚ,D,8/25/2020,0.000,0.000,0.324,0.000,0
ΜΟΥΖΚ,D,8/26/2020,0.345,0.329,0.344,0.329,1800
ΜΟΥΖΚ,D,8/27/2020,0.344,0.334,0.337,0.344,700
ΜΟΥΖΚ,D,8/28/2020,0.339,0.323,0.330,0.339,5450
ΜΟΥΖΚ,D,8/31/2020,0.334,0.334,0.334,0.334,559
ΜΟΥΖΚ,D,9/1/2020,0.334,0.330,0.334,0.334,800
ΜΟΥΖΚ,D,9/2/2020,0.345,0.334,0.345,0.334,2520
ΜΟΥΖΚ,D,9/3/2020,0.352,0.337,0.344,0.343,6000
ΜΟΥΖΚ,D,9/4/2020,0.343,0.343,0.343,0.343,100
ΜΟΥΖΚ,D,9/7/2020,0.347,0.347,0.347,0.347,100
ΜΟΥΖΚ,D,9/8/2020,0.346,0.346,0.346,0.346,100
ΜΟΥΖΚ,D,9/9/2020,0.344,0.330,0.331,0.344,3750
ΜΟΥΖΚ,D,9/10/2020,0.338,0.324,0.327,0.338,2300
ΜΟΥΖΚ,D,9/11/2020,0.336,0.327,0.336,0.327,3010
ΜΟΥΖΚ,D,9/14/2020,0.343,0.330,0.334,0.338,5000
ΜΟΥΖΚ,D,9/15/2020,0.341,0.325,0.341,0.325,6340
ΜΟΥΖΚ,D,9/16/2020,0.379,0.330,0.379,0.343,10500
ΜΟΥΖΚ,D,9/17/2020,0.365,0.350,0.363,0.365,5350
ΜΟΥΖΚ,D,9/18/2020,0.373,0.340,0.346,0.373,1799
ΜΟΥΖΚ,D,9/21/2020,0.346,0.346,0.346,0.346,3300
ΜΟΥΖΚ,D,9/22/2020,0.346,0.336,0.338,0.346,2643
ΜΟΥΖΚ,D,9/23/2020,0.338,0.327,0.334,0.338,3500
ΜΟΥΖΚ,D,9/24/2020,0.328,0.320,0.327,0.322,7640
ΜΟΥΖΚ,D,9/25/2020,0.344,0.323,0.337,0.344,850
ΜΟΥΖΚ,D,9/28/2020,0.339,0.322,0.337,0.323,6117
ΜΟΥΖΚ,D,9/29/2020,0.337,0.320,0.330,0.337,10690
ΜΟΥΖΚ,D,9/30/2020,0.330,0.330,0.330,0.330,4600
ΜΟΥΖΚ,D,10/1/2020,0.360,0.330,0.349,0.330,29238
ΜΟΥΖΚ,D,10/2/2020,0.355,0.333,0.346,0.355,3500
ΜΟΥΖΚ,D,10/5/2020,0.350,0.350,0.350,0.350,100
ΜΟΥΖΚ,D,10/6/2020,0.359,0.331,0.342,0.359,1850
ΜΟΥΖΚ,D,10/7/2020,0.358,0.358,0.358,0.358,100
ΜΟΥΖΚ,D,10/8/2020,0.360,0.350,0.360,0.354,6540
ΜΟΥΖΚ,D,10/9/2020,0.370,0.370,0.370,0.370,100
ΜΟΥΖΚ,D,10/12/2020,0.370,0.340,0.368,0.341,9040
ΜΟΥΖΚ,D,10/13/2020,0.370,0.368,0.368,0.370,550
ΜΟΥΖΚ,D,10/14/2020,0.359,0.334,0.359,0.335,2550
ΜΟΥΖΚ,D,10/15/2020,0.351,0.344,0.351,0.345,5260
ΜΟΥΖΚ,D,10/16/2020,0.345,0.336,0.340,0.336,7242
ΜΟΥΖΚ,D,10/19/2020,0.350,0.330,0.346,0.350,1600
ΜΟΥΖΚ,D,10/20/2020,0.346,0.346,0.346,0.346,2000
ΜΟΥΖΚ,D,10/21/2020,0.349,0.349,0.349,0.349,600
ΜΟΥΖΚ,D,10/22/2020,0.354,0.350,0.353,0.350,300
ΜΟΥΖΚ,D,10/23/2020,0.349,0.340,0.348,0.340,2101
ΜΟΥΖΚ,D,10/26/2020,0.000,0.000,0.348,0.000,0
ΜΟΥΖΚ,D,10/27/2020,0.348,0.348,0.348,0.348,240
ΜΟΥΖΚ,D,10/29/2020,0.334,0.304,0.316,0.304,16160
ΜΟΥΖΚ,D,10/30/2020,0.314,0.300,0.314,0.300,4958
ΜΟΥΖΚ,D,11/2/2020,0.310,0.295,0.310,0.295,4050
ΜΟΥΖΚ,D,11/3/2020,0.316,0.310,0.315,0.310,9200
ΜΟΥΖΚ,D,11/4/2020,0.316,0.316,0.316,0.316,100
ΜΟΥΖΚ,D,11/5/2020,0.300,0.287,0.299,0.287,11587
ΜΟΥΖΚ,D,11/6/2020,0.300,0.295,0.300,0.299,6833
ΜΟΥΖΚ,D,11/9/2020,0.324,0.300,0.320,0.310,23240
ΜΟΥΖΚ,D,11/10/2020,0.332,0.304,0.310,0.330,15050
ΜΟΥΖΚ,D,11/11/2020,0.336,0.310,0.336,0.310,37737
ΜΟΥΖΚ,D,11/12/2020,0.343,0.316,0.332,0.343,60062
ΜΟΥΖΚ,D,11/13/2020,0.340,0.335,0.340,0.337,905
ΜΟΥΖΚ,D,11/16/2020,0.349,0.335,0.347,0.338,7352
ΜΟΥΖΚ,D,11/17/2020,0.350,0.331,0.339,0.350,4789
ΜΟΥΖΚ,D,11/18/2020,0.349,0.332,0.347,0.349,22673
ΜΟΥΖΚ,D,11/19/2020,0.350,0.340,0.348,0.347,6073
ΜΟΥΖΚ,D,11/20/2020,0.349,0.329,0.348,0.330,4102
ΜΟΥΖΚ,D,11/23/2020,0.000,0.000,0.348,0.000,0
ΜΟΥΖΚ,D,11/24/2020,0.347,0.340,0.346,0.340,1265
ΜΟΥΖΚ,D,11/25/2020,0.348,0.340,0.348,0.341,1500
ΜΟΥΖΚ,D,11/26/2020,0.349,0.335,0.340,0.349,14300
ΜΟΥΖΚ,D,11/27/2020,0.347,0.340,0.346,0.340,4962
ΜΟΥΖΚ,D,11/30/2020,0.345,0.329,0.345,0.329,1890
ΜΟΥΖΚ,D,12/1/2020,0.351,0.331,0.351,0.332,17970
ΜΟΥΖΚ,D,12/2/2020,0.352,0.346,0.352,0.346,1450
ΜΟΥΖΚ,D,12/3/2020,0.000,0.000,0.352,0.000,0
ΜΟΥΖΚ,D,12/4/2020,0.353,0.350,0.352,0.350,5559
ΜΟΥΖΚ,D,12/7/2020,0.350,0.350,0.350,0.350,100
ΜΟΥΖΚ,D,12/8/2020,0.350,0.340,0.350,0.340,8450
ΜΟΥΖΚ,D,12/9/2020,0.352,0.342,0.351,0.342,25500
ΜΟΥΖΚ,D,12/10/2020,0.368,0.334,0.345,0.351,27111
ΜΟΥΖΚ,D,12/11/2020,0.365,0.340,0.358,0.340,45774
ΜΟΥΖΚ,D,12/14/2020,0.370,0.359,0.359,0.365,22975
ΜΟΥΖΚ,D,12/15/2020,0.365,0.358,0.362,0.362,5450
ΜΟΥΖΚ,D,12/16/2020,0.363,0.353,0.362,0.362,3826
ΜΟΥΖΚ,D,12/17/2020,0.362,0.361,0.362,0.361,1220
ΜΟΥΖΚ,D,12/18/2020,0.372,0.360,0.370,0.360,3583
ΜΟΥΖΚ,D,12/21/2020,0.370,0.340,0.360,0.370,4299
ΜΟΥΖΚ,D,12/22/2020,0.367,0.340,0.365,0.341,4200
ΜΟΥΖΚ,D,12/23/2020,0.371,0.364,0.369,0.365,12820
ΜΟΥΖΚ,D,12/28/2020,0.380,0.370,0.377,0.370,33550
ΜΟΥΖΚ,D,12/29/2020,0.390,0.370,0.380,0.384,20320
ΜΟΥΖΚ,D,12/30/2020,0.390,0.376,0.384,0.380,9105
ΜΟΥΖΚ,D,12/31/2020,0.394,0.376,0.376,0.376,10238
ΜΟΥΖΚ,D,1/4/2021,0.389,0.366,0.387,0.376,36549
ΜΟΥΖΚ,D,1/5/2021,0.379,0.362,0.362,0.363,17290
ΜΟΥΖΚ,D,1/7/2021,0.376,0.364,0.375,0.364,19362
ΜΟΥΖΚ,D,1/8/2021,0.376,0.362,0.376,0.364,2750
ΜΟΥΖΚ,D,1/11/2021,0.380,0.360,0.361,0.365,5100
ΜΟΥΖΚ,D,1/12/2021,0.375,0.360,0.369,0.375,8903
ΜΟΥΖΚ,D,1/13/2021,0.374,0.360,0.366,0.360,3400
ΜΟΥΖΚ,D,1/14/2021,0.367,0.360,0.365,0.367,7700
ΜΟΥΖΚ,D,1/15/2021,0.368,0.360,0.368,0.360,2050
ΜΟΥΖΚ,D,1/18/2021,0.366,0.355,0.365,0.361,5836
ΜΟΥΖΚ,D,1/19/2021,0.374,0.360,0.374,0.360,2599
ΜΟΥΖΚ,D,1/20/2021,0.000,0.000,0.374,0.000,0
ΜΟΥΖΚ,D,1/21/2021,0.000,0.000,0.374,0.000,0
ΜΟΥΖΚ,D,1/22/2021,0.367,0.355,0.367,0.355,6874
ΜΟΥΖΚ,D,1/25/2021,0.365,0.355,0.364,0.360,1515
ΜΟΥΖΚ,D,1/26/2021,0.365,0.364,0.365,0.364,300
ΜΟΥΖΚ,D,1/27/2021,0.000,0.000,0.365,0.000,0
ΜΟΥΖΚ,D,1/28/2021,0.360,0.359,0.359,0.360,1001
ΜΟΥΖΚ,D,1/29/2021,0.358,0.342,0.356,0.342,7456
ΜΟΥΖΚ,D,2/1/2021,0.358,0.330,0.356,0.332,3970
ΜΟΥΖΚ,D,2/2/2021,0.350,0.350,0.350,0.350,1000
ΜΟΥΖΚ,D,2/3/2021,0.365,0.350,0.365,0.350,8650
ΜΟΥΖΚ,D,2/4/2021,0.000,0.000,0.365,0.000,0
ΜΟΥΖΚ,D,2/5/2021,0.370,0.343,0.370,0.343,37785
ΜΟΥΖΚ,D,2/8/2021,0.380,0.368,0.380,0.368,3200
ΜΟΥΖΚ,D,2/9/2021,0.380,0.380,0.380,0.380,13078
ΜΟΥΖΚ,D,2/10/2021,0.351,0.351,0.351,0.351,1
ΜΟΥΖΚ,D,2/11/2021,0.370,0.350,0.352,0.370,6077
ΜΟΥΖΚ,D,2/12/2021,0.394,0.368,0.388,0.368,77348
ΜΟΥΖΚ,D,2/15/2021,0.404,0.380,0.393,0.380,9450
ΜΟΥΖΚ,D,2/16/2021,0.394,0.390,0.394,0.390,1055
ΜΟΥΖΚ,D,2/17/2021,0.395,0.375,0.388,0.390,8047
ΜΟΥΖΚ,D,2/18/2021,0.404,0.388,0.398,0.388,35331
ΜΟΥΖΚ,D,2/19/2021,0.400,0.400,0.400,0.400,1000
ΜΟΥΖΚ,D,2/22/2021,0.397,0.380,0.381,0.381,7399
ΜΟΥΖΚ,D,2/23/2021,0.380,0.367,0.378,0.380,5300
ΜΟΥΖΚ,D,2/24/2021,0.375,0.366,0.370,0.374,12499
ΜΟΥΖΚ,D,2/25/2021,0.383,0.362,0.383,0.362,801
ΜΟΥΖΚ,D,2/26/2021,0.380,0.368,0.369,0.372,17059
ΜΟΥΖΚ,D,3/1/2021,0.380,0.369,0.380,0.371,8050
ΜΟΥΖΚ,D,3/2/2021,0.383,0.370,0.379,0.371,4820
ΜΟΥΖΚ,D,3/3/2021,0.382,0.375,0.382,0.380,8849
ΜΟΥΖΚ,D,3/4/2021,0.399,0.387,0.398,0.387,10200
ΜΟΥΖΚ,D,3/5/2021,0.409,0.382,0.408,0.382,12313
ΜΟΥΖΚ,D,3/8/2021,0.406,0.390,0.402,0.390,7390
ΜΟΥΖΚ,D,3/9/2021,0.409,0.406,0.407,0.407,1500
ΜΟΥΖΚ,D,3/10/2021,0.420,0.405,0.415,0.407,28552
ΜΟΥΖΚ,D,3/11/2021,0.425,0.400,0.410,0.415,26600
ΜΟΥΖΚ,D,3/12/2021,0.424,0.400,0.420,0.421,24150
ΜΟΥΖΚ,D,3/16/2021,0.420,0.420,0.420,0.420,1400
ΜΟΥΖΚ,D,3/17/2021,0.430,0.400,0.428,0.400,30033
ΜΟΥΖΚ,D,3/18/2021,0.460,0.400,0.446,0.400,65034
ΜΟΥΖΚ,D,3/19/2021,0.450,0.424,0.439,0.446,12888
ΜΟΥΖΚ,D,3/22/2021,0.450,0.420,0.428,0.450,12950
ΜΟΥΖΚ,D,3/23/2021,0.438,0.415,0.438,0.415,450
ΜΟΥΖΚ,D,3/24/2021,0.432,0.412,0.432,0.418,10750
ΜΟΥΖΚ,D,3/26/2021,0.464,0.432,0.456,0.434,45533
ΜΟΥΖΚ,D,3/29/2021,0.460,0.427,0.455,0.427,12710
ΜΟΥΖΚ,D,3/30/2021,0.465,0.447,0.457,0.455,5100
ΜΟΥΖΚ,D,3/31/2021,0.470,0.430,0.464,0.430,21451
ΜΟΥΖΚ,D,4/1/2021,0.475,0.451,0.467,0.459,11544
ΜΟΥΖΚ,D,4/6/2021,0.478,0.462,0.474,0.462,20890
ΜΟΥΖΚ,D,4/7/2021,0.478,0.460,0.470,0.470,15149
ΜΟΥΖΚ,D,4/8/2021,0.476,0.450,0.474,0.450,18200
ΜΟΥΖΚ,D,4/9/2021,0.478,0.453,0.470,0.470,13654
ΜΟΥΖΚ,D,4/12/2021,0.492,0.460,0.460,0.462,32138
ΜΟΥΖΚ,D,4/13/2021,0.478,0.465,0.475,0.478,31155
ΜΟΥΖΚ,D,4/14/2021,0.480,0.443,0.480,0.480,4950
ΜΟΥΖΚ,D,4/15/2021,0.475,0.456,0.475,0.456,1200
ΜΟΥΖΚ,D,4/16/2021,0.470,0.440,0.470,0.440,2150
ΜΟΥΖΚ,D,4/19/2021,0.469,0.450,0.460,0.450,6862
ΜΟΥΖΚ,D,4/20/2021,0.474,0.442,0.470,0.470,11150
ΜΟΥΖΚ,D,4/21/2021,0.480,0.434,0.475,0.478,20104
ΜΟΥΖΚ,D,4/22/2021,0.540,0.485,0.526,0.485,140840
ΜΟΥΖΚ,D,4/23/2021,0.560,0.506,0.530,0.526,47893
ΜΟΥΖΚ,D,4/26/2021,0.566,0.530,0.540,0.530,44000
ΜΟΥΖΚ,D,4/27/2021,0.550,0.520,0.550,0.538,6150
ΜΟΥΖΚ,D,4/28/2021,0.586,0.516,0.580,0.538,58510
ΜΟΥΖΚ,D,4/29/2021,0.590,0.570,0.580,0.580,9320
ΜΟΥΖΚ,D,5/5/2021,0.580,0.560,0.580,0.570,7015
ΜΟΥΖΚ,D,5/6/2021,0.580,0.550,0.580,0.578,15650
ΜΟΥΖΚ,D,5/7/2021,0.574,0.540,0.550,0.570,22590
ΜΟΥΖΚ,D,5/10/2021,0.568,0.550,0.550,0.568,2200
ΜΟΥΖΚ,D,5/11/2021,0.560,0.540,0.554,0.558,39790
ΜΟΥΖΚ,D,5/12/2021,0.560,0.552,0.560,0.554,16109
ΜΟΥΖΚ,D,5/13/2021,0.552,0.512,0.552,0.540,21800
ΜΟΥΖΚ,D,5/14/2021,0.560,0.532,0.548,0.550,21399
ΜΟΥΖΚ,D,5/17/2021,0.558,0.514,0.544,0.548,15329
ΜΟΥΖΚ,D,5/18/2021,0.586,0.550,0.582,0.550,40412
ΜΟΥΖΚ,D,5/19/2021,0.582,0.550,0.550,0.554,11984
ΜΟΥΖΚ,D,5/20/2021,0.598,0.598,0.598,0.598,120
ΜΟΥΖΚ,D,5/21/2021,0.598,0.550,0.578,0.598,28382
ΜΟΥΖΚ,D,5/24/2021,0.590,0.578,0.588,0.590,6330
ΜΟΥΖΚ,D,5/25/2021,0.600,0.550,0.600,0.560,34792
ΜΟΥΖΚ,D,5/26/2021,0.586,0.572,0.584,0.572,9491
ΜΟΥΖΚ,D,5/27/2021,0.614,0.580,0.600,0.580,29794
ΜΟΥΖΚ,D,5/28/2021,0.644,0.598,0.606,0.600,109978
ΜΟΥΖΚ,D,5/31/2021,0.622,0.600,0.610,0.600,8923
ΜΟΥΖΚ,D,6/1/2021,0.630,0.600,0.630,0.608,10761
ΜΟΥΖΚ,D,6/2/2021,0.630,0.630,0.630,0.630,25
ΜΟΥΖΚ,D,6/3/2021,0.640,0.630,0.636,0.640,225
ΜΟΥΖΚ,D,6/4/2021,0.646,0.620,0.628,0.634,4520
ΜΟΥΖΚ,D,6/7/2021,0.628,0.580,0.628,0.628,3110
ΜΟΥΖΚ,D,6/8/2021,0.648,0.600,0.620,0.608,1270
ΜΟΥΖΚ,D,6/9/2021,0.648,0.600,0.618,0.648,17575
ΜΟΥΖΚ,D,6/10/2021,0.630,0.616,0.622,0.618,12844
ΜΟΥΖΚ,D,6/11/2021,0.628,0.610,0.620,0.622,3540
ΜΟΥΖΚ,D,6/14/2021,0.610,0.594,0.600,0.602,16101
ΜΟΥΖΚ,D,6/15/2021,0.648,0.598,0.610,0.648,13650
ΜΟΥΖΚ,D,6/16/2021,0.610,0.580,0.598,0.610,11862
ΜΟΥΖΚ,D,6/17/2021,0.598,0.570,0.586,0.594,10623
ΜΟΥΖΚ,D,6/18/2021,0.588,0.574,0.586,0.580,1483
ΜΟΥΖΚ,D,6/22/2021,0.586,0.540,0.574,0.578,6002
ΜΟΥΖΚ,D,6/23/2021,0.580,0.550,0.580,0.558,6700
ΜΟΥΖΚ,D,6/24/2021,0.588,0.578,0.588,0.578,13925
ΜΟΥΖΚ,D,6/25/2021,0.598,0.560,0.582,0.588,1630
ΜΟΥΖΚ,D,6/28/2021,0.582,0.550,0.568,0.582,5143
ΜΟΥΖΚ,D,6/29/2021,0.000,0.000,0.568,0.000,0
ΜΟΥΖΚ,D,6/30/2021,0.596,0.562,0.596,0.568,10202
ΜΟΥΖΚ,D,7/1/2021,0.598,0.572,0.590,0.572,18569
ΜΟΥΖΚ,D,7/2/2021,0.598,0.578,0.588,0.598,1050
ΜΟΥΖΚ,D,7/5/2021,0.580,0.580,0.580,0.580,200
ΜΟΥΖΚ,D,7/6/2021,0.590,0.580,0.588,0.590,2352
ΜΟΥΖΚ,D,7/7/2021,0.600,0.552,0.600,0.552,3611
ΜΟΥΖΚ,D,7/8/2021,0.600,0.580,0.596,0.600,5455
ΜΟΥΖΚ,D,7/9/2021,0.606,0.590,0.606,0.596,22027
ΜΟΥΖΚ,D,7/12/2021,0.600,0.572,0.590,0.600,5889
ΜΟΥΖΚ,D,7/13/2021,0.598,0.570,0.598,0.580,2430
ΜΟΥΖΚ,D,7/14/2021,0.616,0.598,0.614,0.598,50
ΜΟΥΖΚ,D,7/15/2021,0.630,0.630,0.626,0.630,230
ΜΟΥΖΚ,D,7/16/2021,0.626,0.592,0.626,0.592,24418
ΜΟΥΖΚ,D,7/19/2021,0.600,0.590,0.600,0.590,10814
ΜΟΥΖΚ,D,7/20/2021,0.600,0.562,0.600,0.582,11020
ΜΟΥΖΚ,D,7/21/2021,0.628,0.600,0.624,0.600,1650
ΜΟΥΖΚ,D,7/22/2021,0.632,0.590,0.620,0.632,845
ΜΟΥΖΚ,D,7/23/2021,0.000,0.000,0.620,0.000,0
ΜΟΥΖΚ,D,7/26/2021,0.620,0.620,0.620,0.620,3230
ΜΟΥΖΚ,D,7/27/2021,0.646,0.620,0.646,0.620,17111
ΜΟΥΖΚ,D,7/28/2021,0.690,0.640,0.678,0.640,45742
ΜΟΥΖΚ,D,7/29/2021,0.678,0.650,0.678,0.678,3520
ΜΟΥΖΚ,D,7/30/2021,0.700,0.700,0.700,0.700,100
ΜΟΥΖΚ,D,8/2/2021,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,8/3/2021,0.698,0.680,0.696,0.696,3100
ΜΟΥΖΚ,D,8/4/2021,0.700,0.694,0.700,0.694,1415
ΜΟΥΖΚ,D,8/5/2021,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,8/6/2021,0.698,0.690,0.698,0.690,1980
ΜΟΥΖΚ,D,8/9/2021,0.708,0.696,0.708,0.696,15256
ΜΟΥΖΚ,D,8/10/2021,0.724,0.690,0.710,0.714,15322
ΜΟΥΖΚ,D,8/11/2021,0.724,0.690,0.708,0.724,27288
ΜΟΥΖΚ,D,8/12/2021,0.720,0.690,0.720,0.720,4530
ΜΟΥΖΚ,D,8/13/2021,0.750,0.702,0.730,0.722,29460
ΜΟΥΖΚ,D,8/16/2021,0.750,0.750,0.750,0.750,60
ΜΟΥΖΚ,D,8/17/2021,0.748,0.738,0.746,0.748,1880
ΜΟΥΖΚ,D,8/18/2021,0.740,0.710,0.738,0.710,1400
ΜΟΥΖΚ,D,8/19/2021,0.768,0.700,0.720,0.768,12629
ΜΟΥΖΚ,D,8/20/2021,0.000,0.000,0.720,0.000,0
ΜΟΥΖΚ,D,8/23/2021,0.724,0.700,0.724,0.720,2480
ΜΟΥΖΚ,D,8/24/2021,0.740,0.700,0.710,0.740,7992
ΜΟΥΖΚ,D,8/25/2021,0.728,0.700,0.716,0.726,1950
ΜΟΥΖΚ,D,8/26/2021,0.736,0.700,0.728,0.736,7650
ΜΟΥΖΚ,D,8/27/2021,0.000,0.000,0.728,0.000,0
ΜΟΥΖΚ,D,8/30/2021,0.728,0.700,0.720,0.728,2250
ΜΟΥΖΚ,D,8/31/2021,0.728,0.680,0.712,0.728,5900
ΜΟΥΖΚ,D,9/1/2021,0.734,0.670,0.690,0.734,13664
ΜΟΥΖΚ,D,9/2/2021,0.700,0.682,0.696,0.690,13000
ΜΟΥΖΚ,D,9/3/2021,0.708,0.708,0.708,0.708,300
ΜΟΥΖΚ,D,9/6/2021,0.718,0.690,0.704,0.718,2330
ΜΟΥΖΚ,D,9/7/2021,0.710,0.690,0.700,0.690,9776
ΜΟΥΖΚ,D,9/8/2021,0.698,0.682,0.698,0.682,2074
ΜΟΥΖΚ,D,9/9/2021,0.708,0.682,0.698,0.682,882
ΜΟΥΖΚ,D,9/10/2021,0.700,0.700,0.700,0.700,24
ΜΟΥΖΚ,D,9/13/2021,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,9/14/2021,0.700,0.700,0.700,0.700,1200
ΜΟΥΖΚ,D,9/15/2021,0.696,0.652,0.696,0.652,1570
ΜΟΥΖΚ,D,9/16/2021,0.000,0.000,0.696,0.000,0
ΜΟΥΖΚ,D,9/17/2021,0.000,0.000,0.696,0.000,0
ΜΟΥΖΚ,D,9/20/2021,0.676,0.650,0.676,0.652,5350
ΜΟΥΖΚ,D,9/21/2021,0.696,0.694,0.696,0.694,100
ΜΟΥΖΚ,D,9/22/2021,0.690,0.680,0.690,0.680,5150
ΜΟΥΖΚ,D,9/23/2021,0.686,0.650,0.686,0.650,350
ΜΟΥΖΚ,D,9/24/2021,0.652,0.630,0.650,0.652,12088
ΜΟΥΖΚ,D,9/27/2021,0.688,0.630,0.656,0.688,20940
ΜΟΥΖΚ,D,9/28/2021,0.656,0.626,0.648,0.626,6980
ΜΟΥΖΚ,D,9/29/2021,0.000,0.000,0.648,0.000,0
ΜΟΥΖΚ,D,9/30/2021,0.668,0.630,0.650,0.668,715
ΜΟΥΖΚ,D,10/1/2021,0.676,0.676,0.676,0.676,100
ΜΟΥΖΚ,D,10/4/2021,0.690,0.666,0.668,0.666,2105
ΜΟΥΖΚ,D,10/5/2021,0.730,0.730,0.730,0.730,230
ΜΟΥΖΚ,D,10/6/2021,0.730,0.642,0.696,0.694,2397
ΜΟΥΖΚ,D,10/7/2021,0.730,0.690,0.728,0.730,160
ΜΟΥΖΚ,D,10/8/2021,0.690,0.684,0.690,0.690,35
ΜΟΥΖΚ,D,10/11/2021,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/12/2021,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/13/2021,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/14/2021,0.690,0.650,0.660,0.688,24201
ΜΟΥΖΚ,D,10/15/2021,0.688,0.620,0.658,0.686,6702
ΜΟΥΖΚ,D,10/18/2021,0.678,0.630,0.664,0.678,29183
ΜΟΥΖΚ,D,10/19/2021,0.676,0.630,0.658,0.658,3580
ΜΟΥΖΚ,D,10/20/2021,0.650,0.630,0.650,0.650,2681
ΜΟΥΖΚ,D,10/21/2021,0.664,0.604,0.632,0.630,45708
ΜΟΥΖΚ,D,10/22/2021,0.686,0.624,0.660,0.684,3150
ΜΟΥΖΚ,D,10/25/2021,0.678,0.660,0.660,0.676,300
ΜΟΥΖΚ,D,10/26/2021,0.686,0.686,0.686,0.686,100
ΜΟΥΖΚ,D,10/27/2021,0.000,0.000,0.686,0.000,0
ΜΟΥΖΚ,D,10/29/2021,0.640,0.624,0.640,0.626,12980
ΜΟΥΖΚ,D,11/1/2021,0.640,0.600,0.640,0.630,40102
ΜΟΥΖΚ,D,11/2/2021,0.636,0.600,0.636,0.600,280
ΜΟΥΖΚ,D,11/3/2021,0.640,0.618,0.618,0.638,2050
ΜΟΥΖΚ,D,11/4/2021,0.634,0.630,0.632,0.634,562
ΜΟΥΖΚ,D,11/5/2021,0.626,0.610,0.626,0.620,3190
ΜΟΥΖΚ,D,11/8/2021,0.634,0.610,0.634,0.610,818
ΜΟΥΖΚ,D,11/9/2021,0.000,0.000,0.634,0.000,0
ΜΟΥΖΚ,D,11/10/2021,0.636,0.600,0.636,0.600,3200
ΜΟΥΖΚ,D,11/11/2021,0.640,0.630,0.630,0.636,13508
ΜΟΥΖΚ,D,11/12/2021,0.648,0.612,0.640,0.646,750
ΜΟΥΖΚ,D,11/15/2021,0.648,0.646,0.646,0.646,100
ΜΟΥΖΚ,D,11/16/2021,0.644,0.600,0.644,0.600,1680
ΜΟΥΖΚ,D,11/17/2021,0.650,0.630,0.646,0.650,8018
ΜΟΥΖΚ,D,11/18/2021,0.650,0.620,0.650,0.622,10130
ΜΟΥΖΚ,D,11/19/2021,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,11/22/2021,0.650,0.600,0.650,0.600,1541
ΜΟΥΖΚ,D,11/23/2021,0.630,0.610,0.616,0.612,7600
ΜΟΥΖΚ,D,11/24/2021,0.616,0.610,0.616,0.616,1610
ΜΟΥΖΚ,D,11/25/2021,0.650,0.608,0.620,0.636,8710
ΜΟΥΖΚ,D,11/26/2021,0.610,0.564,0.590,0.610,24281
ΜΟΥΖΚ,D,11/29/2021,0.630,0.600,0.616,0.630,2246
ΜΟΥΖΚ,D,11/30/2021,0.610,0.570,0.606,0.570,2153
ΜΟΥΖΚ,D,12/1/2021,0.606,0.606,0.606,0.606,400
ΜΟΥΖΚ,D,12/2/2021,0.630,0.570,0.598,0.630,4301
ΜΟΥΖΚ,D,12/3/2021,0.606,0.606,0.606,0.606,100
ΜΟΥΖΚ,D,12/6/2021,0.618,0.614,0.616,0.618,1060
ΜΟΥΖΚ,D,12/7/2021,0.608,0.580,0.608,0.580,1960
ΜΟΥΖΚ,D,12/8/2021,0.650,0.580,0.646,0.580,28954
ΜΟΥΖΚ,D,12/9/2021,0.646,0.602,0.626,0.620,12381
ΜΟΥΖΚ,D,12/10/2021,0.630,0.630,0.630,0.630,100
ΜΟΥΖΚ,D,12/13/2021,0.628,0.590,0.596,0.590,26927
ΜΟΥΖΚ,D,12/14/2021,0.618,0.610,0.614,0.610,5536
ΜΟΥΖΚ,D,12/15/2021,0.624,0.624,0.624,0.624,250
ΜΟΥΖΚ,D,12/16/2021,0.624,0.600,0.624,0.600,700
ΜΟΥΖΚ,D,12/17/2021,0.638,0.592,0.638,0.594,12581
ΜΟΥΖΚ,D,12/20/2021,0.000,0.000,0.638,0.000,0
ΜΟΥΖΚ,D,12/21/2021,0.636,0.600,0.636,0.600,590
ΜΟΥΖΚ,D,12/22/2021,0.628,0.592,0.622,0.602,3280
ΜΟΥΖΚ,D,12/23/2021,0.634,0.634,0.634,0.634,150
ΜΟΥΖΚ,D,12/27/2021,0.000,0.000,0.634,0.000,0
ΜΟΥΖΚ,D,12/28/2021,0.644,0.582,0.606,0.644,5287
ΜΟΥΖΚ,D,12/29/2021,0.582,0.550,0.574,0.582,10450
ΜΟΥΖΚ,D,12/30/2021,0.592,0.570,0.592,0.578,6849
ΜΟΥΖΚ,D,12/31/2021,0.610,0.594,0.608,0.594,6006
ΜΟΥΖΚ,D,1/3/2022,0.642,0.610,0.618,0.642,5400
ΜΟΥΖΚ,D,1/4/2022,0.000,0.000,0.618,0.000,0
ΜΟΥΖΚ,D,1/5/2022,0.638,0.600,0.628,0.638,8831
ΜΟΥΖΚ,D,1/7/2022,0.646,0.620,0.638,0.646,340
ΜΟΥΖΚ,D,1/10/2022,0.650,0.638,0.648,0.638,16000
ΜΟΥΖΚ,D,1/11/2022,0.660,0.640,0.640,0.660,65
ΜΟΥΖΚ,D,1/12/2022,0.660,0.658,0.660,0.658,50
ΜΟΥΖΚ,D,1/13/2022,0.658,0.630,0.650,0.658,18236
ΜΟΥΖΚ,D,1/14/2022,0.656,0.636,0.648,0.656,14050
ΜΟΥΖΚ,D,1/17/2022,0.664,0.626,0.636,0.664,2340
ΜΟΥΖΚ,D,1/18/2022,0.662,0.620,0.644,0.646,36096
ΜΟΥΖΚ,D,1/19/2022,0.652,0.630,0.652,0.630,1100
ΜΟΥΖΚ,D,1/20/2022,0.670,0.634,0.670,0.660,2839
ΜΟΥΖΚ,D,1/21/2022,0.670,0.670,0.670,0.670,220
ΜΟΥΖΚ,D,1/24/2022,0.672,0.672,0.672,0.672,430
ΜΟΥΖΚ,D,1/25/2022,0.674,0.674,0.674,0.674,30
ΜΟΥΖΚ,D,1/26/2022,0.676,0.644,0.668,0.676,10497
ΜΟΥΖΚ,D,1/27/2022,0.670,0.640,0.648,0.670,2240
ΜΟΥΖΚ,D,1/28/2022,0.658,0.658,0.658,0.658,30
ΜΟΥΖΚ,D,1/31/2022,0.666,0.666,0.666,0.666,30
ΜΟΥΖΚ,D,2/1/2022,0.000,0.000,0.666,0.000,0
ΜΟΥΖΚ,D,2/2/2022,0.666,0.630,0.666,0.630,490
ΜΟΥΖΚ,D,2/3/2022,0.672,0.622,0.624,0.660,33344
ΜΟΥΖΚ,D,2/4/2022,0.000,0.000,0.624,0.000,0
ΜΟΥΖΚ,D,2/7/2022,0.622,0.596,0.618,0.596,1150
ΜΟΥΖΚ,D,2/8/2022,0.618,0.608,0.610,0.618,2568
ΜΟΥΖΚ,D,2/9/2022,0.612,0.588,0.612,0.588,301
ΜΟΥΖΚ,D,2/10/2022,0.000,0.000,0.612,0.000,0
ΜΟΥΖΚ,D,2/11/2022,0.624,0.580,0.624,0.580,141
ΜΟΥΖΚ,D,2/14/2022,0.000,0.000,0.624,0.000,0
ΜΟΥΖΚ,D,2/15/2022,0.624,0.608,0.624,0.618,6700
ΜΟΥΖΚ,D,2/16/2022,0.624,0.618,0.620,0.624,2319
ΜΟΥΖΚ,D,2/17/2022,0.608,0.602,0.602,0.608,5800
ΜΟΥΖΚ,D,2/18/2022,0.626,0.600,0.620,0.626,840
ΜΟΥΖΚ,D,2/21/2022,0.618,0.600,0.610,0.618,26288
ΜΟΥΖΚ,D,2/22/2022,0.616,0.602,0.616,0.608,8038
ΜΟΥΖΚ,D,2/23/2022,0.610,0.610,0.610,0.610,850
ΜΟΥΖΚ,D,2/24/2022,0.604,0.570,0.580,0.604,12590
ΜΟΥΖΚ,D,2/25/2022,0.614,0.596,0.606,0.614,10011
ΜΟΥΖΚ,D,2/28/2022,0.602,0.572,0.572,0.602,9245
ΜΟΥΖΚ,D,3/1/2022,0.610,0.556,0.584,0.610,10201
ΜΟΥΖΚ,D,3/2/2022,0.582,0.554,0.578,0.582,10014
ΜΟΥΖΚ,D,3/3/2022,0.614,0.578,0.578,0.600,19575
ΜΟΥΖΚ,D,3/4/2022,0.576,0.548,0.550,0.576,7081
ΜΟΥΖΚ,D,3/8/2022,0.550,0.532,0.534,0.550,10536
ΜΟΥΖΚ,D,3/9/2022,0.568,0.568,0.568,0.568,100
ΜΟΥΖΚ,D,3/10/2022,0.566,0.536,0.550,0.536,2374
ΜΟΥΖΚ,D,3/11/2022,0.546,0.546,0.546,0.546,1000
ΜΟΥΖΚ,D,3/14/2022,0.552,0.546,0.552,0.546,3100
ΜΟΥΖΚ,D,3/15/2022,0.000,0.000,0.552,0.000,0
ΜΟΥΖΚ,D,3/16/2022,0.574,0.550,0.574,0.550,741
ΜΟΥΖΚ,D,3/17/2022,0.648,0.576,0.580,0.648,9197
ΜΟΥΖΚ,D,3/18/2022,0.000,0.000,0.580,0.000,0
ΜΟΥΖΚ,D,3/21/2022,0.576,0.574,0.574,0.576,750
ΜΟΥΖΚ,D,3/22/2022,0.000,0.000,0.574,0.000,0
ΜΟΥΖΚ,D,3/23/2022,0.000,0.000,0.574,0.000,0
ΜΟΥΖΚ,D,3/24/2022,0.590,0.568,0.580,0.590,3752
ΜΟΥΖΚ,D,3/28/2022,0.000,0.000,0.580,0.000,0
ΜΟΥΖΚ,D,3/29/2022,0.590,0.590,0.590,0.590,4
ΜΟΥΖΚ,D,3/30/2022,0.610,0.574,0.574,0.610,27639
ΜΟΥΖΚ,D,3/31/2022,0.600,0.588,0.600,0.600,20451
ΜΟΥΖΚ,D,4/1/2022,0.598,0.588,0.590,0.598,6899
ΜΟΥΖΚ,D,4/4/2022,0.626,0.592,0.596,0.626,1951
ΜΟΥΖΚ,D,4/5/2022,0.000,0.000,0.596,0.000,0
ΜΟΥΖΚ,D,4/6/2022,0.620,0.560,0.620,0.570,2201
ΜΟΥΖΚ,D,4/7/2022,0.626,0.606,0.626,0.614,9120
ΜΟΥΖΚ,D,4/8/2022,0.000,0.000,0.626,0.000,0
ΜΟΥΖΚ,D,4/11/2022,0.626,0.568,0.626,0.568,101
ΜΟΥΖΚ,D,4/12/2022,0.592,0.574,0.592,0.574,1731
ΜΟΥΖΚ,D,4/13/2022,0.626,0.596,0.598,0.626,1175
ΜΟΥΖΚ,D,4/14/2022,0.618,0.550,0.618,0.550,2122
ΜΟΥΖΚ,D,4/19/2022,0.618,0.604,0.618,0.604,2490
ΜΟΥΖΚ,D,4/20/2022,0.616,0.594,0.616,0.602,571
ΜΟΥΖΚ,D,4/21/2022,0.620,0.590,0.590,0.610,1395
ΜΟΥΖΚ,D,4/26/2022,0.000,0.000,0.590,0.000,0
ΜΟΥΖΚ,D,4/27/2022,0.622,0.600,0.620,0.622,30523
ΜΟΥΖΚ,D,4/28/2022,0.608,0.606,0.606,0.608,2300
ΜΟΥΖΚ,D,4/29/2022,0.658,0.600,0.652,0.600,17927
ΜΟΥΖΚ,D,5/3/2022,0.650,0.620,0.636,0.650,2000
ΜΟΥΖΚ,D,5/4/2022,0.634,0.602,0.634,0.630,10001
ΜΟΥΖΚ,D,5/5/2022,0.650,0.620,0.630,0.650,13701
ΜΟΥΖΚ,D,5/6/2022,0.628,0.622,0.622,0.628,3200
ΜΟΥΖΚ,D,5/9/2022,0.618,0.618,0.618,0.618,500
ΜΟΥΖΚ,D,5/10/2022,0.000,0.000,0.618,0.000,0
ΜΟΥΖΚ,D,5/11/2022,0.000,0.000,0.618,0.000,0
ΜΟΥΖΚ,D,5/12/2022,0.502,0.502,0.502,0.502,50
ΜΟΥΖΚ,D,5/13/2022,0.618,0.552,0.586,0.552,99
ΜΟΥΖΚ,D,5/16/2022,0.586,0.586,0.586,0.586,1
ΜΟΥΖΚ,D,5/17/2022,0.568,0.540,0.554,0.546,1940
ΜΟΥΖΚ,D,5/18/2022,0.000,0.000,0.554,0.000,0
ΜΟΥΖΚ,D,5/19/2022,0.000,0.000,0.554,0.000,0
ΜΟΥΖΚ,D,5/20/2022,0.000,0.000,0.554,0.000,0
ΜΟΥΖΚ,D,5/23/2022,0.554,0.554,0.554,0.554,200
ΜΟΥΖΚ,D,5/24/2022,0.580,0.580,0.580,0.580,4500
ΜΟΥΖΚ,D,5/25/2022,0.000,0.000,0.580,0.000,0
ΜΟΥΖΚ,D,5/26/2022,0.600,0.600,0.600,0.600,10500
ΜΟΥΖΚ,D,5/27/2022,0.600,0.600,0.600,0.600,2699
ΜΟΥΖΚ,D,5/30/2022,0.600,0.590,0.598,0.600,17260
ΜΟΥΖΚ,D,5/31/2022,0.000,0.000,0.598,0.000,0
ΜΟΥΖΚ,D,6/1/2022,0.000,0.000,0.598,0.000,0
ΜΟΥΖΚ,D,6/2/2022,0.600,0.590,0.600,0.600,11300
ΜΟΥΖΚ,D,6/3/2022,0.618,0.570,0.618,0.570,802
ΜΟΥΖΚ,D,6/6/2022,0.618,0.618,0.618,0.618,1
ΜΟΥΖΚ,D,6/7/2022,0.618,0.582,0.606,0.618,52
ΜΟΥΖΚ,D,6/8/2022,0.630,0.614,0.630,0.616,17853
ΜΟΥΖΚ,D,6/9/2022,0.678,0.614,0.630,0.614,19480
ΜΟΥΖΚ,D,6/10/2022,0.630,0.620,0.620,0.630,10400
ΜΟΥΖΚ,D,6/14/2022,0.630,0.630,0.630,0.630,81796
ΜΟΥΖΚ,D,6/15/2022,0.680,0.630,0.650,0.630,7824
ΜΟΥΖΚ,D,6/16/2022,0.700,0.700,0.700,0.700,12
ΜΟΥΖΚ,D,6/17/2022,0.630,0.602,0.630,0.602,1005
ΜΟΥΖΚ,D,6/20/2022,0.618,0.600,0.602,0.600,3746
ΜΟΥΖΚ,D,6/21/2022,0.616,0.600,0.600,0.602,11559
ΜΟΥΖΚ,D,6/22/2022,0.628,0.600,0.628,0.600,9050
ΜΟΥΖΚ,D,6/23/2022,0.000,0.000,0.628,0.000,0
ΜΟΥΖΚ,D,6/24/2022,0.000,0.000,0.628,0.000,0
ΜΟΥΖΚ,D,6/27/2022,0.630,0.630,0.630,0.630,250
ΜΟΥΖΚ,D,6/28/2022,0.600,0.590,0.600,0.600,2173
ΜΟΥΖΚ,D,6/29/2022,0.630,0.630,0.630,0.630,100
ΜΟΥΖΚ,D,6/30/2022,0.000,0.000,0.630,0.000,0
ΜΟΥΖΚ,D,7/1/2022,0.630,0.600,0.630,0.600,1750
ΜΟΥΖΚ,D,7/4/2022,0.000,0.000,0.630,0.000,0
ΜΟΥΖΚ,D,7/5/2022,0.614,0.594,0.614,0.594,3006
ΜΟΥΖΚ,D,7/6/2022,0.000,0.000,0.614,0.000,0
ΜΟΥΖΚ,D,7/7/2022,0.616,0.586,0.614,0.610,5058
ΜΟΥΖΚ,D,7/8/2022,0.650,0.614,0.650,0.614,144089
ΜΟΥΖΚ,D,7/11/2022,0.630,0.630,0.630,0.630,6450
ΜΟΥΖΚ,D,7/12/2022,0.630,0.630,0.630,0.630,8111
ΜΟΥΖΚ,D,7/13/2022,0.000,0.000,0.630,0.000,0
ΜΟΥΖΚ,D,7/14/2022,0.000,0.000,0.630,0.000,0
ΜΟΥΖΚ,D,7/15/2022,0.000,0.000,0.630,0.000,0
ΜΟΥΖΚ,D,7/18/2022,0.600,0.574,0.578,0.600,1230
ΜΟΥΖΚ,D,7/19/2022,0.608,0.578,0.602,0.602,6563
ΜΟΥΖΚ,D,7/20/2022,0.630,0.590,0.610,0.590,38311
ΜΟΥΖΚ,D,7/21/2022,0.630,0.610,0.610,0.630,650
ΜΟΥΖΚ,D,7/22/2022,0.000,0.000,0.610,0.000,0
ΜΟΥΖΚ,D,7/25/2022,0.630,0.610,0.630,0.610,210
ΜΟΥΖΚ,D,7/26/2022,0.000,0.000,0.630,0.000,0
ΜΟΥΖΚ,D,7/27/2022,0.000,0.000,0.630,0.000,0
ΜΟΥΖΚ,D,7/28/2022,0.610,0.610,0.610,0.610,2200
ΜΟΥΖΚ,D,7/29/2022,0.000,0.000,0.610,0.000,0
ΜΟΥΖΚ,D,8/1/2022,0.000,0.000,0.610,0.000,0
ΜΟΥΖΚ,D,8/2/2022,0.000,0.000,0.610,0.000,0
ΜΟΥΖΚ,D,8/3/2022,0.626,0.626,0.626,0.626,5
ΜΟΥΖΚ,D,8/4/2022,0.000,0.000,0.626,0.000,0
ΜΟΥΖΚ,D,8/5/2022,0.000,0.000,0.626,0.000,0
ΜΟΥΖΚ,D,8/8/2022,0.626,0.564,0.626,0.564,2834
ΜΟΥΖΚ,D,8/9/2022,0.626,0.626,0.626,0.626,1
ΜΟΥΖΚ,D,8/10/2022,0.624,0.600,0.624,0.600,702
ΜΟΥΖΚ,D,8/11/2022,0.000,0.000,0.624,0.000,0
ΜΟΥΖΚ,D,8/12/2022,0.622,0.600,0.622,0.600,304
ΜΟΥΖΚ,D,8/16/2022,0.000,0.000,0.622,0.000,0
ΜΟΥΖΚ,D,8/17/2022,0.620,0.582,0.588,0.582,35
ΜΟΥΖΚ,D,8/18/2022,0.610,0.610,0.610,0.610,50
ΜΟΥΖΚ,D,8/19/2022,0.000,0.000,0.610,0.000,0
ΜΟΥΖΚ,D,8/22/2022,0.660,0.610,0.650,0.610,43136
ΜΟΥΖΚ,D,8/23/2022,0.650,0.632,0.650,0.650,17015
ΜΟΥΖΚ,D,8/24/2022,0.734,0.648,0.724,0.650,42903
ΜΟΥΖΚ,D,8/25/2022,0.740,0.690,0.690,0.740,5221
ΜΟΥΖΚ,D,8/26/2022,0.770,0.730,0.770,0.730,49095
ΜΟΥΖΚ,D,8/29/2022,0.794,0.750,0.750,0.794,2060
ΜΟΥΖΚ,D,8/30/2022,0.750,0.750,0.750,0.750,23734
ΜΟΥΖΚ,D,8/31/2022,0.760,0.750,0.760,0.750,1100
ΜΟΥΖΚ,D,9/1/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,9/2/2022,0.708,0.698,0.700,0.704,8017
ΜΟΥΖΚ,D,9/5/2022,0.662,0.660,0.660,0.662,600
ΜΟΥΖΚ,D,9/6/2022,0.700,0.642,0.680,0.642,3601
ΜΟΥΖΚ,D,9/7/2022,0.728,0.680,0.680,0.728,4300
ΜΟΥΖΚ,D,9/8/2022,0.742,0.682,0.730,0.728,4602
ΜΟΥΖΚ,D,9/9/2022,0.730,0.708,0.708,0.708,2566
ΜΟΥΖΚ,D,9/12/2022,0.000,0.000,0.708,0.000,0
ΜΟΥΖΚ,D,9/13/2022,0.730,0.710,0.730,0.730,162
ΜΟΥΖΚ,D,9/14/2022,0.000,0.000,0.730,0.000,0
ΜΟΥΖΚ,D,9/15/2022,0.748,0.680,0.742,0.680,45
ΜΟΥΖΚ,D,9/16/2022,0.730,0.684,0.684,0.710,1312
ΜΟΥΖΚ,D,9/19/2022,0.710,0.656,0.656,0.710,1120
ΜΟΥΖΚ,D,9/20/2022,0.710,0.656,0.700,0.656,85900
ΜΟΥΖΚ,D,9/21/2022,0.720,0.662,0.720,0.700,1500
ΜΟΥΖΚ,D,9/22/2022,0.742,0.718,0.740,0.722,19782
ΜΟΥΖΚ,D,9/23/2022,0.760,0.710,0.742,0.740,99378
ΜΟΥΖΚ,D,9/26/2022,0.750,0.718,0.742,0.718,9365
ΜΟΥΖΚ,D,9/27/2022,0.770,0.718,0.718,0.770,8900
ΜΟΥΖΚ,D,9/28/2022,0.760,0.712,0.760,0.712,5131
ΜΟΥΖΚ,D,9/29/2022,0.758,0.734,0.758,0.740,6269
ΜΟΥΖΚ,D,9/30/2022,0.740,0.712,0.712,0.712,1501
ΜΟΥΖΚ,D,10/3/2022,0.750,0.740,0.740,0.740,25158
ΜΟΥΖΚ,D,10/4/2022,0.750,0.740,0.742,0.740,400
ΜΟΥΖΚ,D,10/5/2022,0.750,0.740,0.748,0.740,568
ΜΟΥΖΚ,D,10/6/2022,0.750,0.732,0.750,0.732,66735
ΜΟΥΖΚ,D,10/7/2022,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,10/10/2022,0.750,0.710,0.750,0.710,2781
ΜΟΥΖΚ,D,10/11/2022,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,10/12/2022,0.784,0.730,0.762,0.776,590
ΜΟΥΖΚ,D,10/13/2022,0.780,0.780,0.780,0.780,26
ΜΟΥΖΚ,D,10/14/2022,0.760,0.740,0.760,0.740,2010
ΜΟΥΖΚ,D,10/17/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,10/18/2022,0.780,0.760,0.780,0.760,11419
ΜΟΥΖΚ,D,10/19/2022,0.760,0.760,0.760,0.760,9360
ΜΟΥΖΚ,D,10/20/2022,0.782,0.760,0.782,0.760,7500
ΜΟΥΖΚ,D,10/21/2022,0.000,0.000,0.782,0.000,0
ΜΟΥΖΚ,D,10/24/2022,0.784,0.784,0.784,0.784,50
ΜΟΥΖΚ,D,10/25/2022,0.762,0.760,0.760,0.762,2000
ΜΟΥΖΚ,D,10/26/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,10/27/2022,0.780,0.770,0.770,0.770,3550
ΜΟΥΖΚ,D,10/31/2022,0.756,0.740,0.740,0.740,105
ΜΟΥΖΚ,D,11/1/2022,0.760,0.740,0.752,0.760,9470
ΜΟΥΖΚ,D,11/2/2022,0.730,0.710,0.730,0.710,4950
ΜΟΥΖΚ,D,11/3/2022,0.760,0.738,0.760,0.738,30347
ΜΟΥΖΚ,D,11/4/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,11/7/2022,0.760,0.760,0.760,0.760,1000
ΜΟΥΖΚ,D,11/8/2022,0.880,0.760,0.760,0.880,7360
ΜΟΥΖΚ,D,11/9/2022,0.762,0.760,0.760,0.762,12000
ΜΟΥΖΚ,D,11/10/2022,0.780,0.762,0.780,0.764,1160
ΜΟΥΖΚ,D,11/11/2022,0.764,0.760,0.760,0.764,18200
ΜΟΥΖΚ,D,11/14/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,11/15/2022,0.762,0.760,0.762,0.762,1000
ΜΟΥΖΚ,D,11/16/2022,0.760,0.760,0.760,0.760,5000
ΜΟΥΖΚ,D,11/17/2022,0.788,0.760,0.770,0.788,1600
ΜΟΥΖΚ,D,11/18/2022,0.762,0.752,0.758,0.762,2200
ΜΟΥΖΚ,D,11/21/2022,0.758,0.758,0.758,0.758,1400
ΜΟΥΖΚ,D,11/22/2022,0.764,0.736,0.764,0.758,8050
ΜΟΥΖΚ,D,11/23/2022,0.788,0.758,0.788,0.758,105
ΜΟΥΖΚ,D,11/24/2022,0.760,0.760,0.760,0.760,200
ΜΟΥΖΚ,D,11/25/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,11/28/2022,0.760,0.760,0.760,0.760,4000
ΜΟΥΖΚ,D,11/29/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,11/30/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,12/1/2022,0.790,0.762,0.790,0.790,600
ΜΟΥΖΚ,D,12/2/2022,0.790,0.760,0.760,0.790,2005
ΜΟΥΖΚ,D,12/5/2022,0.762,0.760,0.760,0.760,61510
ΜΟΥΖΚ,D,12/6/2022,0.760,0.760,0.760,0.760,19290
ΜΟΥΖΚ,D,12/7/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,12/8/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,12/9/2022,0.760,0.740,0.760,0.750,4010
ΜΟΥΖΚ,D,12/12/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,12/13/2022,0.000,0.000,0.760,0.000,0
ΜΟΥΖΚ,D,12/14/2022,0.760,0.760,0.760,0.760,45
ΜΟΥΖΚ,D,12/15/2022,0.730,0.714,0.730,0.722,2250
ΜΟΥΖΚ,D,12/16/2022,0.732,0.700,0.732,0.702,9720
ΜΟΥΖΚ,D,12/19/2022,0.704,0.704,0.704,0.704,80
ΜΟΥΖΚ,D,12/20/2022,0.730,0.700,0.714,0.700,10550
ΜΟΥΖΚ,D,12/21/2022,0.740,0.740,0.740,0.740,90
ΜΟΥΖΚ,D,12/22/2022,0.760,0.760,0.760,0.760,50
ΜΟΥΖΚ,D,12/23/2022,0.722,0.688,0.700,0.690,1300
ΜΟΥΖΚ,D,12/27/2022,0.744,0.744,0.744,0.744,5
ΜΟΥΖΚ,D,12/28/2022,0.000,0.000,0.744,0.000,0
ΜΟΥΖΚ,D,12/29/2022,0.720,0.682,0.720,0.684,1752
ΜΟΥΖΚ,D,12/30/2022,0.708,0.690,0.706,0.694,1454
ΜΟΥΖΚ,D,1/2/2023,0.748,0.700,0.714,0.700,19334
ΜΟΥΖΚ,D,1/3/2023,0.760,0.714,0.728,0.714,2156
ΜΟΥΖΚ,D,1/4/2023,0.734,0.704,0.734,0.704,11400
ΜΟΥΖΚ,D,1/5/2023,0.754,0.724,0.750,0.724,2280
ΜΟΥΖΚ,D,1/9/2023,0.730,0.720,0.724,0.730,3455
ΜΟΥΖΚ,D,1/10/2023,0.730,0.726,0.730,0.730,7990
ΜΟΥΖΚ,D,1/11/2023,0.720,0.720,0.720,0.720,620
ΜΟΥΖΚ,D,1/12/2023,0.760,0.738,0.744,0.738,10050
ΜΟΥΖΚ,D,1/13/2023,0.720,0.720,0.720,0.720,805
ΜΟΥΖΚ,D,1/16/2023,0.726,0.690,0.720,0.720,16155
ΜΟΥΖΚ,D,1/17/2023,0.730,0.720,0.726,0.720,8300
ΜΟΥΖΚ,D,1/18/2023,0.730,0.718,0.720,0.730,7400
ΜΟΥΖΚ,D,1/19/2023,0.720,0.710,0.712,0.720,7600
ΜΟΥΖΚ,D,1/20/2023,0.710,0.710,0.710,0.710,400
ΜΟΥΖΚ,D,1/23/2023,0.698,0.698,0.698,0.698,500
ΜΟΥΖΚ,D,1/24/2023,0.698,0.690,0.696,0.698,18450
ΜΟΥΖΚ,D,1/25/2023,0.696,0.694,0.696,0.696,5500
ΜΟΥΖΚ,D,1/26/2023,0.696,0.692,0.694,0.694,1285
ΜΟΥΖΚ,D,1/27/2023,0.696,0.684,0.692,0.694,7999
ΜΟΥΖΚ,D,1/30/2023,0.710,0.700,0.702,0.710,4701
ΜΟΥΖΚ,D,1/31/2023,0.710,0.692,0.692,0.694,2500
ΜΟΥΖΚ,D,2/1/2023,0.710,0.710,0.710,0.710,1
ΜΟΥΖΚ,D,2/2/2023,0.696,0.696,0.696,0.696,300
ΜΟΥΖΚ,D,2/3/2023,0.718,0.696,0.700,0.716,3000
ΜΟΥΖΚ,D,2/6/2023,0.722,0.716,0.720,0.716,10880
ΜΟΥΖΚ,D,2/7/2023,0.806,0.730,0.764,0.730,20700
ΜΟΥΖΚ,D,2/8/2023,0.780,0.760,0.762,0.780,400
ΜΟΥΖΚ,D,2/9/2023,0.750,0.750,0.750,0.750,500
ΜΟΥΖΚ,D,2/10/2023,0.740,0.730,0.730,0.740,2600
ΜΟΥΖΚ,D,2/13/2023,0.746,0.700,0.746,0.700,5814
ΜΟΥΖΚ,D,2/14/2023,0.800,0.724,0.750,0.740,21250
ΜΟΥΖΚ,D,2/15/2023,0.764,0.732,0.734,0.736,1393
ΜΟΥΖΚ,D,2/16/2023,0.000,0.000,0.734,0.000,0
ΜΟΥΖΚ,D,2/17/2023,0.778,0.746,0.758,0.746,990
ΜΟΥΖΚ,D,2/20/2023,0.768,0.722,0.768,0.722,5332
ΜΟΥΖΚ,D,2/21/2023,0.772,0.760,0.764,0.772,7000
ΜΟΥΖΚ,D,2/22/2023,0.768,0.740,0.768,0.748,1690
ΜΟΥΖΚ,D,2/23/2023,0.770,0.768,0.768,0.770,3050
ΜΟΥΖΚ,D,2/24/2023,0.768,0.740,0.768,0.742,1400
ΜΟΥΖΚ,D,2/28/2023,0.000,0.000,0.768,0.000,0
ΜΟΥΖΚ,D,3/1/2023,0.760,0.760,0.760,0.760,3000
ΜΟΥΖΚ,D,3/2/2023,0.750,0.750,0.750,0.750,4000
ΜΟΥΖΚ,D,3/3/2023,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,3/6/2023,0.714,0.710,0.710,0.710,61
ΜΟΥΖΚ,D,3/7/2023,0.748,0.710,0.730,0.748,16225
ΜΟΥΖΚ,D,3/8/2023,0.756,0.730,0.744,0.730,11545
ΜΟΥΖΚ,D,3/9/2023,0.744,0.742,0.744,0.742,1500
ΜΟΥΖΚ,D,3/10/2023,0.000,0.000,0.744,0.000,0
ΜΟΥΖΚ,D,3/13/2023,0.000,0.000,0.744,0.000,0
ΜΟΥΖΚ,D,3/14/2023,0.710,0.702,0.710,0.702,1260
ΜΟΥΖΚ,D,3/15/2023,0.710,0.710,0.710,0.710,19
ΜΟΥΖΚ,D,3/16/2023,0.710,0.670,0.680,0.690,1030
ΜΟΥΖΚ,D,3/17/2023,0.682,0.680,0.680,0.682,1570
ΜΟΥΖΚ,D,3/20/2023,0.692,0.670,0.686,0.670,3222
ΜΟΥΖΚ,D,3/21/2023,0.710,0.650,0.664,0.662,7002
ΜΟΥΖΚ,D,3/22/2023,0.000,0.000,0.664,0.000,0
ΜΟΥΖΚ,D,3/23/2023,0.652,0.652,0.652,0.652,26
ΜΟΥΖΚ,D,3/24/2023,0.716,0.708,0.708,0.716,1353
ΜΟΥΖΚ,D,3/27/2023,0.000,0.000,0.708,0.000,0
ΜΟΥΖΚ,D,3/28/2023,0.000,0.000,0.708,0.000,0
ΜΟΥΖΚ,D,3/29/2023,0.760,0.708,0.710,0.708,1060
ΜΟΥΖΚ,D,3/30/2023,0.700,0.662,0.700,0.662,4613
ΜΟΥΖΚ,D,3/31/2023,0.700,0.700,0.700,0.700,73
ΜΟΥΖΚ,D,4/3/2023,0.750,0.670,0.680,0.750,581
ΜΟΥΖΚ,D,4/4/2023,0.695,0.695,0.695,0.695,250
ΜΟΥΖΚ,D,4/5/2023,0.710,0.705,0.710,0.705,2064
ΜΟΥΖΚ,D,4/6/2023,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,4/11/2023,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,4/12/2023,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,4/13/2023,0.740,0.710,0.740,0.710,5187
ΜΟΥΖΚ,D,4/18/2023,0.740,0.730,0.730,0.740,15065
ΜΟΥΖΚ,D,4/19/2023,0.000,0.000,0.730,0.000,0
ΜΟΥΖΚ,D,4/20/2023,0.775,0.710,0.735,0.715,5601
ΜΟΥΖΚ,D,4/21/2023,0.725,0.700,0.720,0.725,5573
ΜΟΥΖΚ,D,4/24/2023,0.745,0.700,0.745,0.710,2695
ΜΟΥΖΚ,D,4/25/2023,0.000,0.000,0.745,0.000,0
ΜΟΥΖΚ,D,4/26/2023,0.000,0.000,0.745,0.000,0
ΜΟΥΖΚ,D,4/27/2023,0.740,0.705,0.740,0.705,56
ΜΟΥΖΚ,D,4/28/2023,0.000,0.000,0.740,0.000,0
ΜΟΥΖΚ,D,5/2/2023,0.730,0.690,0.730,0.700,2137
ΜΟΥΖΚ,D,5/3/2023,0.700,0.685,0.700,0.685,600
ΜΟΥΖΚ,D,5/4/2023,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,5/5/2023,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,5/8/2023,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,5/9/2023,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,5/10/2023,0.715,0.675,0.700,0.680,412
ΜΟΥΖΚ,D,5/11/2023,0.720,0.690,0.720,0.690,9360
ΜΟΥΖΚ,D,5/12/2023,0.710,0.690,0.695,0.705,7610
ΜΟΥΖΚ,D,5/15/2023,0.700,0.690,0.695,0.700,7345
ΜΟΥΖΚ,D,5/16/2023,0.690,0.690,0.690,0.690,1000
ΜΟΥΖΚ,D,5/17/2023,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,5/18/2023,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,5/19/2023,0.685,0.685,0.685,0.685,100
ΜΟΥΖΚ,D,5/22/2023,0.695,0.690,0.695,0.690,1450
ΜΟΥΖΚ,D,5/23/2023,0.710,0.680,0.680,0.710,52
ΜΟΥΖΚ,D,5/24/2023,0.000,0.000,0.680,0.000,0
ΜΟΥΖΚ,D,5/25/2023,0.690,0.670,0.690,0.670,5510
ΜΟΥΖΚ,D,5/26/2023,0.700,0.690,0.700,0.690,567
ΜΟΥΖΚ,D,5/29/2023,0.715,0.695,0.715,0.695,1020
ΜΟΥΖΚ,D,5/30/2023,0.000,0.000,0.715,0.000,0
ΜΟΥΖΚ,D,5/31/2023,0.715,0.690,0.705,0.715,6300
ΜΟΥΖΚ,D,6/1/2023,0.000,0.000,0.705,0.000,0
ΜΟΥΖΚ,D,6/2/2023,0.750,0.730,0.730,0.750,700
ΜΟΥΖΚ,D,6/6/2023,0.700,0.700,0.700,0.700,1000
ΜΟΥΖΚ,D,6/7/2023,0.695,0.690,0.695,0.690,8577
ΜΟΥΖΚ,D,6/8/2023,0.725,0.720,0.725,0.720,266
ΜΟΥΖΚ,D,6/9/2023,0.740,0.700,0.705,0.740,3200
ΜΟΥΖΚ,D,6/12/2023,0.700,0.700,0.700,0.700,700
ΜΟΥΖΚ,D,6/13/2023,0.720,0.720,0.720,0.720,1
ΜΟΥΖΚ,D,6/14/2023,0.730,0.730,0.730,0.730,50
ΜΟΥΖΚ,D,6/15/2023,0.710,0.705,0.705,0.710,3000
ΜΟΥΖΚ,D,6/16/2023,0.700,0.700,0.700,0.700,200
ΜΟΥΖΚ,D,6/19/2023,0.705,0.700,0.700,0.700,1480
ΜΟΥΖΚ,D,6/20/2023,0.700,0.695,0.700,0.700,1506
ΜΟΥΖΚ,D,6/21/2023,0.700,0.700,0.700,0.700,200
ΜΟΥΖΚ,D,6/22/2023,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,6/23/2023,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,6/26/2023,0.710,0.710,0.710,0.710,1985
ΜΟΥΖΚ,D,6/27/2023,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,6/28/2023,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,6/29/2023,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,6/30/2023,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,7/3/2023,0.725,0.725,0.725,0.725,6
ΜΟΥΖΚ,D,7/4/2023,0.700,0.680,0.680,0.680,331
ΜΟΥΖΚ,D,7/5/2023,0.715,0.715,0.715,0.715,44
ΜΟΥΖΚ,D,7/6/2023,0.710,0.710,0.710,0.710,180
ΜΟΥΖΚ,D,7/7/2023,0.725,0.665,0.725,0.665,120
ΜΟΥΖΚ,D,7/10/2023,0.000,0.000,0.725,0.000,0
ΜΟΥΖΚ,D,7/11/2023,0.700,0.700,0.700,0.700,22000
ΜΟΥΖΚ,D,7/12/2023,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,7/13/2023,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,7/14/2023,0.710,0.685,0.695,0.700,7420
ΜΟΥΖΚ,D,7/17/2023,0.000,0.000,0.695,0.000,0
ΜΟΥΖΚ,D,7/18/2023,0.000,0.000,0.695,0.000,0
ΜΟΥΖΚ,D,7/19/2023,0.760,0.700,0.735,0.700,12970
ΜΟΥΖΚ,D,7/20/2023,0.725,0.715,0.720,0.720,14355
ΜΟΥΖΚ,D,7/21/2023,0.730,0.730,0.720,0.730,350
ΜΟΥΖΚ,D,7/24/2023,0.755,0.720,0.720,0.755,1000
ΜΟΥΖΚ,D,7/25/2023,0.720,0.720,0.720,0.720,800
ΜΟΥΖΚ,D,7/26/2023,0.720,0.720,0.720,0.720,36
ΜΟΥΖΚ,D,7/27/2023,0.715,0.715,0.720,0.715,280
ΜΟΥΖΚ,D,7/28/2023,0.710,0.680,0.690,0.710,6300
ΜΟΥΖΚ,D,7/31/2023,0.705,0.690,0.705,0.700,3286
ΜΟΥΖΚ,D,8/1/2023,0.690,0.690,0.705,0.690,500
ΜΟΥΖΚ,D,8/2/2023,0.705,0.695,0.705,0.700,987
ΜΟΥΖΚ,D,8/3/2023,0.695,0.695,0.705,0.695,188
ΜΟΥΖΚ,D,8/4/2023,0.705,0.700,0.700,0.705,2000
ΜΟΥΖΚ,D,8/7/2023,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,8/8/2023,0.750,0.695,0.700,0.740,800
ΜΟΥΖΚ,D,8/9/2023,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,8/10/2023,0.700,0.700,0.700,0.700,5
ΜΟΥΖΚ,D,8/11/2023,0.695,0.695,0.700,0.695,190
ΜΟΥΖΚ,D,8/14/2023,0.690,0.685,0.700,0.690,1056
ΜΟΥΖΚ,D,8/16/2023,0.685,0.685,0.685,0.685,2000
ΜΟΥΖΚ,D,8/17/2023,0.690,0.680,0.685,0.685,190
ΜΟΥΖΚ,D,8/18/2023,0.000,0.000,0.685,0.000,0
ΜΟΥΖΚ,D,8/21/2023,0.715,0.670,0.680,0.680,1444
ΜΟΥΖΚ,D,8/22/2023,0.680,0.670,0.680,0.670,1677
ΜΟΥΖΚ,D,8/23/2023,0.680,0.680,0.680,0.680,375
ΜΟΥΖΚ,D,8/24/2023,0.000,0.000,0.680,0.000,0
ΜΟΥΖΚ,D,8/25/2023,0.000,0.000,0.680,0.000,0
ΜΟΥΖΚ,D,8/28/2023,0.670,0.670,0.680,0.670,800
ΜΟΥΖΚ,D,8/29/2023,0.665,0.665,0.680,0.665,100
ΜΟΥΖΚ,D,8/30/2023,0.670,0.670,0.680,0.670,200
ΜΟΥΖΚ,D,8/31/2023,0.000,0.000,0.680,0.000,0
ΜΟΥΖΚ,D,9/1/2023,0.665,0.640,0.640,0.665,7820
ΜΟΥΖΚ,D,9/4/2023,0.000,0.000,0.640,0.000,0
ΜΟΥΖΚ,D,9/5/2023,0.640,0.640,0.640,0.640,60
ΜΟΥΖΚ,D,9/6/2023,0.640,0.640,0.640,0.640,55
ΜΟΥΖΚ,D,9/7/2023,0.000,0.000,0.640,0.000,0
ΜΟΥΖΚ,D,9/8/2023,0.635,0.635,0.640,0.635,20
ΜΟΥΖΚ,D,9/11/2023,0.680,0.630,0.650,0.635,1300
ΜΟΥΖΚ,D,9/12/2023,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,9/13/2023,0.660,0.645,0.655,0.645,1898
ΜΟΥΖΚ,D,9/14/2023,0.000,0.000,0.655,0.000,0
ΜΟΥΖΚ,D,9/15/2023,0.000,0.000,0.655,0.000,0
ΜΟΥΖΚ,D,9/18/2023,0.650,0.650,0.650,0.650,12000
ΜΟΥΖΚ,D,9/19/2023,0.645,0.640,0.650,0.645,865
ΜΟΥΖΚ,D,9/20/2023,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,9/21/2023,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,9/22/2023,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,9/25/2023,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,9/26/2023,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,9/27/2023,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,9/28/2023,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,9/29/2023,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,10/2/2023,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,10/3/2023,0.640,0.640,0.640,0.640,2000
ΜΟΥΖΚ,D,10/4/2023,0.000,0.000,0.640,0.000,0
ΜΟΥΖΚ,D,10/5/2023,0.640,0.640,0.640,0.640,2485
ΜΟΥΖΚ,D,10/6/2023,0.630,0.630,0.630,0.630,2000
ΜΟΥΖΚ,D,10/9/2023,0.000,0.000,0.630,0.000,0
ΜΟΥΖΚ,D,10/10/2023,0.625,0.625,0.630,0.625,500
ΜΟΥΖΚ,D,10/11/2023,0.620,0.600,0.615,0.620,2820
ΜΟΥΖΚ,D,10/12/2023,0.000,0.000,0.615,0.000,0
ΜΟΥΖΚ,D,10/13/2023,0.595,0.580,0.590,0.595,2972
ΜΟΥΖΚ,D,10/16/2023,0.605,0.580,0.600,0.580,2821
ΜΟΥΖΚ,D,10/17/2023,0.000,0.000,0.600,0.000,0
ΜΟΥΖΚ,D,10/18/2023,0.000,0.000,0.600,0.000,0
ΜΟΥΖΚ,D,10/19/2023,0.000,0.000,0.600,0.000,0
ΜΟΥΖΚ,D,10/20/2023,0.590,0.580,0.600,0.590,400
ΜΟΥΖΚ,D,10/23/2023,0.000,0.000,0.600,0.000,0
ΜΟΥΖΚ,D,10/24/2023,0.000,0.000,0.600,0.000,0
ΜΟΥΖΚ,D,10/25/2023,0.570,0.570,0.600,0.570,45
ΜΟΥΖΚ,D,10/26/2023,0.000,0.000,0.600,0.000,0
ΜΟΥΖΚ,D,10/27/2023,0.000,0.000,0.600,0.000,0
ΜΟΥΖΚ,D,10/30/2023,0.000,0.000,0.600,0.000,0
ΜΟΥΖΚ,D,10/31/2023,0.600,0.570,0.595,0.570,4463
ΜΟΥΖΚ,D,11/1/2023,0.000,0.000,0.595,0.000,0
ΜΟΥΖΚ,D,11/2/2023,0.620,0.600,0.610,0.600,2340
ΜΟΥΖΚ,D,11/3/2023,0.000,0.000,0.610,0.000,0
ΜΟΥΖΚ,D,11/6/2023,0.650,0.640,0.610,0.640,300
ΜΟΥΖΚ,D,11/7/2023,0.000,0.000,0.610,0.000,0
ΜΟΥΖΚ,D,11/8/2023,0.000,0.000,0.610,0.000,0
ΜΟΥΖΚ,D,11/9/2023,0.000,0.000,0.610,0.000,0
ΜΟΥΖΚ,D,11/10/2023,0.000,0.000,0.610,0.000,0
ΜΟΥΖΚ,D,11/13/2023,0.605,0.600,0.600,0.605,1720
ΜΟΥΖΚ,D,11/14/2023,0.625,0.625,0.600,0.625,200
ΜΟΥΖΚ,D,11/15/2023,0.640,0.640,0.600,0.640,300
ΜΟΥΖΚ,D,11/16/2023,0.000,0.000,0.600,0.000,0
ΜΟΥΖΚ,D,11/17/2023,0.000,0.000,0.600,0.000,0
ΜΟΥΖΚ,D,11/20/2023,0.590,0.590,0.600,0.590,100
ΜΟΥΖΚ,D,11/21/2023,0.000,0.000,0.600,0.000,0
ΜΟΥΖΚ,D,11/22/2023,0.620,0.620,0.600,0.620,200
ΜΟΥΖΚ,D,11/23/2023,0.650,0.595,0.595,0.650,2300
ΜΟΥΖΚ,D,11/24/2023,0.000,0.000,0.595,0.000,0
ΜΟΥΖΚ,D,11/27/2023,0.595,0.590,0.595,0.590,600
ΜΟΥΖΚ,D,11/28/2023,0.620,0.590,0.595,0.590,270
ΜΟΥΖΚ,D,11/29/2023,0.000,0.000,0.595,0.000,0
ΜΟΥΖΚ,D,11/30/2023,0.000,0.000,0.595,0.000,0
ΜΟΥΖΚ,D,12/1/2023,0.595,0.590,0.595,0.590,4000
ΜΟΥΖΚ,D,12/4/2023,0.620,0.590,0.620,0.595,13207
ΜΟΥΖΚ,D,12/5/2023,0.600,0.600,0.620,0.600,1
ΜΟΥΖΚ,D,12/6/2023,0.640,0.620,0.625,0.625,5350
ΜΟΥΖΚ,D,12/7/2023,0.660,0.620,0.660,0.620,16973
ΜΟΥΖΚ,D,12/8/2023,0.725,0.700,0.725,0.700,10028
ΜΟΥΖΚ,D,12/11/2023,0.000,0.000,0.725,0.000,0
ΜΟΥΖΚ,D,12/12/2023,0.740,0.680,0.725,0.740,572
ΜΟΥΖΚ,D,12/13/2023,0.720,0.660,0.700,0.680,4050
ΜΟΥΖΚ,D,12/14/2023,0.750,0.695,0.750,0.695,7050
ΜΟΥΖΚ,D,12/15/2023,0.750,0.720,0.730,0.730,1220
ΜΟΥΖΚ,D,12/18/2023,0.665,0.665,0.730,0.665,150
ΜΟΥΖΚ,D,12/19/2023,0.720,0.700,0.700,0.720,5600
ΜΟΥΖΚ,D,12/20/2023,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,12/21/2023,0.710,0.700,0.700,0.710,1150
ΜΟΥΖΚ,D,12/22/2023,0.680,0.680,0.700,0.680,300
ΜΟΥΖΚ,D,12/27/2023,0.700,0.700,0.700,0.700,2000
ΜΟΥΖΚ,D,12/28/2023,0.740,0.700,0.725,0.700,5740
ΜΟΥΖΚ,D,12/29/2023,0.720,0.720,0.720,0.720,2000
ΜΟΥΖΚ,D,1/2/2024,0.790,0.700,0.790,0.720,27760
ΜΟΥΖΚ,D,1/3/2024,0.760,0.750,0.750,0.760,1500
ΜΟΥΖΚ,D,1/4/2024,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,1/5/2024,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,1/8/2024,0.730,0.730,0.750,0.730,500
ΜΟΥΖΚ,D,1/9/2024,0.750,0.750,0.750,0.750,1000
ΜΟΥΖΚ,D,1/10/2024,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,1/11/2024,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,1/12/2024,0.750,0.730,0.730,0.750,4000
ΜΟΥΖΚ,D,1/15/2024,0.730,0.730,0.730,0.730,2000
ΜΟΥΖΚ,D,1/16/2024,0.720,0.720,0.730,0.720,1000
ΜΟΥΖΚ,D,1/17/2024,0.720,0.720,0.720,0.720,2000
ΜΟΥΖΚ,D,1/18/2024,0.000,0.000,0.720,0.000,0
ΜΟΥΖΚ,D,1/19/2024,0.710,0.680,0.685,0.710,6700
ΜΟΥΖΚ,D,1/22/2024,0.685,0.685,0.685,0.685,613
ΜΟΥΖΚ,D,1/23/2024,0.690,0.690,0.685,0.690,1
ΜΟΥΖΚ,D,1/24/2024,0.700,0.680,0.680,0.680,1221
ΜΟΥΖΚ,D,1/25/2024,0.710,0.670,0.680,0.710,740
ΜΟΥΖΚ,D,1/26/2024,0.745,0.690,0.745,0.690,12914
ΜΟΥΖΚ,D,1/29/2024,0.000,0.000,0.745,0.000,0
ΜΟΥΖΚ,D,1/30/2024,0.000,0.000,0.745,0.000,0
ΜΟΥΖΚ,D,1/31/2024,0.760,0.760,0.745,0.760,130
ΜΟΥΖΚ,D,2/1/2024,0.000,0.000,0.745,0.000,0
ΜΟΥΖΚ,D,2/2/2024,0.705,0.690,0.745,0.705,1000
ΜΟΥΖΚ,D,2/5/2024,0.815,0.720,0.785,0.740,16512
ΜΟΥΖΚ,D,2/6/2024,0.840,0.785,0.785,0.820,480
ΜΟΥΖΚ,D,2/7/2024,0.860,0.730,0.855,0.735,18146
ΜΟΥΖΚ,D,2/8/2024,0.900,0.860,0.855,0.860,500
ΜΟΥΖΚ,D,2/9/2024,0.910,0.895,0.855,0.910,405
ΜΟΥΖΚ,D,2/12/2024,0.000,0.000,0.855,0.000,0
ΜΟΥΖΚ,D,2/13/2024,0.000,0.000,0.855,0.000,0
ΜΟΥΖΚ,D,2/14/2024,0.920,0.820,0.880,0.920,2560
ΜΟΥΖΚ,D,2/15/2024,0.000,0.000,0.880,0.000,0
ΜΟΥΖΚ,D,2/16/2024,0.000,0.000,0.880,0.000,0
ΜΟΥΖΚ,D,2/19/2024,0.820,0.820,0.820,0.820,2000
ΜΟΥΖΚ,D,2/20/2024,0.000,0.000,0.820,0.000,0
ΜΟΥΖΚ,D,2/21/2024,0.000,0.000,0.820,0.000,0
ΜΟΥΖΚ,D,2/22/2024,0.000,0.000,0.820,0.000,0
ΜΟΥΖΚ,D,2/23/2024,0.780,0.745,0.820,0.750,920
ΜΟΥΖΚ,D,2/26/2024,0.830,0.745,0.820,0.745,505
ΜΟΥΖΚ,D,2/27/2024,0.880,0.825,0.855,0.825,3659
ΜΟΥΖΚ,D,2/28/2024,0.850,0.850,0.850,0.850,5135
ΜΟΥΖΚ,D,2/29/2024,0.000,0.000,0.850,0.000,0
ΜΟΥΖΚ,D,3/1/2024,0.850,0.830,0.835,0.830,1973
ΜΟΥΖΚ,D,3/4/2024,0.800,0.800,0.835,0.800,200
ΜΟΥΖΚ,D,3/5/2024,0.835,0.835,0.835,0.835,1205
ΜΟΥΖΚ,D,3/6/2024,0.800,0.790,0.800,0.790,2450
ΜΟΥΖΚ,D,3/7/2024,0.000,0.000,0.800,0.000,0
ΜΟΥΖΚ,D,3/8/2024,0.840,0.840,0.800,0.840,10
ΜΟΥΖΚ,D,3/11/2024,0.000,0.000,0.800,0.000,0
ΜΟΥΖΚ,D,3/12/2024,0.780,0.750,0.800,0.750,105
ΜΟΥΖΚ,D,3/13/2024,0.765,0.740,0.765,0.740,1165
ΜΟΥΖΚ,D,3/14/2024,0.755,0.705,0.765,0.705,309
ΜΟΥΖΚ,D,3/15/2024,0.000,0.000,0.765,0.000,0
ΜΟΥΖΚ,D,3/19/2024,0.780,0.780,0.765,0.780,300
ΜΟΥΖΚ,D,3/20/2024,0.000,0.000,0.765,0.000,0
ΜΟΥΖΚ,D,3/21/2024,0.765,0.765,0.765,0.765,500
ΜΟΥΖΚ,D,3/22/2024,0.760,0.760,0.765,0.760,304
ΜΟΥΖΚ,D,3/26/2024,0.000,0.000,0.765,0.000,0
ΜΟΥΖΚ,D,3/27/2024,0.765,0.765,0.765,0.765,120
ΜΟΥΖΚ,D,3/28/2024,0.000,0.000,0.765,0.000,0
ΜΟΥΖΚ,D,4/2/2024,0.000,0.000,0.765,0.000,0
ΜΟΥΖΚ,D,4/3/2024,0.750,0.750,0.750,0.750,2650
ΜΟΥΖΚ,D,4/4/2024,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,4/5/2024,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,4/8/2024,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,4/9/2024,0.740,0.720,0.750,0.740,600
ΜΟΥΖΚ,D,4/10/2024,0.750,0.750,0.750,0.750,25
ΜΟΥΖΚ,D,4/11/2024,0.790,0.710,0.750,0.725,980
ΜΟΥΖΚ,D,4/12/2024,0.750,0.720,0.750,0.740,845
ΜΟΥΖΚ,D,4/15/2024,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,4/16/2024,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,4/17/2024,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,4/18/2024,0.000,0.000,0.750,0.000,0
ΜΟΥΖΚ,D,4/19/2024,0.750,0.725,0.745,0.725,2500
ΜΟΥΖΚ,D,4/22/2024,0.745,0.710,0.745,0.710,2430
ΜΟΥΖΚ,D,4/23/2024,0.770,0.710,0.740,0.710,5770
ΜΟΥΖΚ,D,4/24/2024,0.000,0.000,0.740,0.000,0
ΜΟΥΖΚ,D,4/25/2024,0.730,0.730,0.730,0.730,4080
ΜΟΥΖΚ,D,4/26/2024,0.725,0.725,0.730,0.725,280
ΜΟΥΖΚ,D,4/29/2024,0.000,0.000,0.730,0.000,0
ΜΟΥΖΚ,D,4/30/2024,0.730,0.730,0.730,0.730,350
ΜΟΥΖΚ,D,5/2/2024,0.000,0.000,0.730,0.000,0
ΜΟΥΖΚ,D,5/8/2024,0.740,0.740,0.730,0.740,300
ΜΟΥΖΚ,D,5/9/2024,0.000,0.000,0.730,0.000,0
ΜΟΥΖΚ,D,5/10/2024,0.735,0.715,0.720,0.725,2815
ΜΟΥΖΚ,D,5/13/2024,0.715,0.715,0.720,0.715,360
ΜΟΥΖΚ,D,5/14/2024,0.720,0.700,0.720,0.720,600
ΜΟΥΖΚ,D,5/15/2024,0.700,0.700,0.720,0.700,210
ΜΟΥΖΚ,D,5/16/2024,0.000,0.000,0.720,0.000,0
ΜΟΥΖΚ,D,5/17/2024,0.700,0.700,0.720,0.700,500
ΜΟΥΖΚ,D,5/20/2024,0.710,0.700,0.710,0.710,3024
ΜΟΥΖΚ,D,5/21/2024,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,5/22/2024,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,5/23/2024,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,5/24/2024,0.700,0.700,0.700,0.700,1900
ΜΟΥΖΚ,D,5/27/2024,0.690,0.690,0.700,0.690,286
ΜΟΥΖΚ,D,5/28/2024,0.720,0.720,0.700,0.720,33
ΜΟΥΖΚ,D,5/29/2024,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,5/30/2024,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,5/31/2024,0.690,0.690,0.700,0.690,120
ΜΟΥΖΚ,D,6/3/2024,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,6/4/2024,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,6/5/2024,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,6/6/2024,0.000,0.000,0.700,0.000,0
ΜΟΥΖΚ,D,6/7/2024,0.745,0.740,0.700,0.740,500
ΜΟΥΖΚ,D,6/10/2024,0.700,0.690,0.690,0.700,5000
ΜΟΥΖΚ,D,6/11/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,6/12/2024,0.695,0.685,0.690,0.685,8224
ΜΟΥΖΚ,D,6/13/2024,0.680,0.670,0.690,0.680,1000
ΜΟΥΖΚ,D,6/14/2024,0.680,0.670,0.675,0.680,3000
ΜΟΥΖΚ,D,6/17/2024,0.680,0.670,0.675,0.680,500
ΜΟΥΖΚ,D,6/18/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,6/19/2024,0.725,0.670,0.675,0.670,721
ΜΟΥΖΚ,D,6/20/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,6/21/2024,0.690,0.690,0.690,0.690,2000
ΜΟΥΖΚ,D,6/25/2024,0.680,0.680,0.690,0.680,300
ΜΟΥΖΚ,D,6/26/2024,0.680,0.680,0.690,0.680,390
ΜΟΥΖΚ,D,6/27/2024,0.680,0.670,0.690,0.680,230
ΜΟΥΖΚ,D,6/28/2024,0.690,0.690,0.690,0.690,100
ΜΟΥΖΚ,D,7/1/2024,0.710,0.670,0.690,0.690,4675
ΜΟΥΖΚ,D,7/2/2024,0.675,0.675,0.690,0.675,70
ΜΟΥΖΚ,D,7/3/2024,0.680,0.660,0.675,0.675,11655
ΜΟΥΖΚ,D,7/4/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,7/5/2024,0.685,0.685,0.675,0.685,2
ΜΟΥΖΚ,D,7/8/2024,0.670,0.670,0.675,0.670,200
ΜΟΥΖΚ,D,7/9/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,7/10/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,7/11/2024,0.675,0.660,0.675,0.660,101
ΜΟΥΖΚ,D,7/12/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,7/15/2024,0.660,0.660,0.675,0.660,160
ΜΟΥΖΚ,D,7/16/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,7/17/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,7/18/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,7/19/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,7/22/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,7/23/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,7/24/2024,0.660,0.660,0.675,0.660,140
ΜΟΥΖΚ,D,7/25/2024,0.000,0.000,0.675,0.000,0
ΜΟΥΖΚ,D,7/26/2024,0.700,0.650,0.650,0.695,4155
ΜΟΥΖΚ,D,7/29/2024,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,7/30/2024,0.650,0.650,0.650,0.650,4500
ΜΟΥΖΚ,D,7/31/2024,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,8/1/2024,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,8/2/2024,0.645,0.640,0.650,0.645,500
ΜΟΥΖΚ,D,8/5/2024,0.640,0.600,0.605,0.640,15535
ΜΟΥΖΚ,D,8/6/2024,0.000,0.000,0.605,0.000,0
ΜΟΥΖΚ,D,8/7/2024,0.000,0.000,0.605,0.000,0
ΜΟΥΖΚ,D,8/8/2024,0.000,0.000,0.605,0.000,0
ΜΟΥΖΚ,D,8/9/2024,0.000,0.000,0.605,0.000,0
ΜΟΥΖΚ,D,8/12/2024,0.000,0.000,0.605,0.000,0
ΜΟΥΖΚ,D,8/13/2024,0.000,0.000,0.605,0.000,0
ΜΟΥΖΚ,D,8/14/2024,0.595,0.595,0.605,0.595,300
ΜΟΥΖΚ,D,8/16/2024,0.000,0.000,0.605,0.000,0
ΜΟΥΖΚ,D,8/19/2024,0.000,0.000,0.605,0.000,0
ΜΟΥΖΚ,D,8/20/2024,0.605,0.605,0.605,0.605,50
ΜΟΥΖΚ,D,8/21/2024,0.605,0.605,0.605,0.605,780
ΜΟΥΖΚ,D,8/22/2024,0.640,0.625,0.605,0.625,404
ΜΟΥΖΚ,D,8/23/2024,0.000,0.000,0.605,0.000,0
ΜΟΥΖΚ,D,8/26/2024,0.630,0.630,0.605,0.630,15
ΜΟΥΖΚ,D,8/27/2024,0.000,0.000,0.605,0.000,0
ΜΟΥΖΚ,D,8/28/2024,0.620,0.620,0.620,0.620,1445
ΜΟΥΖΚ,D,8/29/2024,0.000,0.000,0.620,0.000,0
ΜΟΥΖΚ,D,8/30/2024,0.000,0.000,0.620,0.000,0
ΜΟΥΖΚ,D,9/2/2024,0.615,0.615,0.620,0.615,400
ΜΟΥΖΚ,D,9/3/2024,0.620,0.620,0.620,0.620,2950
ΜΟΥΖΚ,D,9/4/2024,0.000,0.000,0.620,0.000,0
ΜΟΥΖΚ,D,9/5/2024,0.600,0.595,0.620,0.595,220
ΜΟΥΖΚ,D,9/6/2024,0.000,0.000,0.620,0.000,0
ΜΟΥΖΚ,D,9/9/2024,0.000,0.000,0.620,0.000,0
ΜΟΥΖΚ,D,9/10/2024,0.000,0.000,0.620,0.000,0
ΜΟΥΖΚ,D,9/11/2024,0.680,0.650,0.620,0.650,562
ΜΟΥΖΚ,D,9/12/2024,0.615,0.610,0.615,0.615,1400
ΜΟΥΖΚ,D,9/13/2024,0.675,0.620,0.655,0.675,3401
ΜΟΥΖΚ,D,9/16/2024,0.720,0.655,0.690,0.655,2057
ΜΟΥΖΚ,D,9/17/2024,0.750,0.665,0.745,0.720,4970
ΜΟΥΖΚ,D,9/18/2024,0.000,0.000,0.745,0.000,0
ΜΟΥΖΚ,D,9/19/2024,0.000,0.000,0.745,0.000,0
ΜΟΥΖΚ,D,9/20/2024,0.740,0.730,0.740,0.740,1040
ΜΟΥΖΚ,D,9/23/2024,0.740,0.720,0.740,0.730,800
ΜΟΥΖΚ,D,9/24/2024,0.745,0.710,0.740,0.710,5250
ΜΟΥΖΚ,D,9/25/2024,0.745,0.670,0.725,0.745,1400
ΜΟΥΖΚ,D,9/26/2024,0.725,0.700,0.725,0.700,1226
ΜΟΥΖΚ,D,9/27/2024,0.720,0.700,0.710,0.720,2453
ΜΟΥΖΚ,D,9/30/2024,0.705,0.690,0.710,0.705,1000
ΜΟΥΖΚ,D,10/1/2024,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,10/2/2024,0.700,0.700,0.710,0.700,407
ΜΟΥΖΚ,D,10/3/2024,0.715,0.695,0.710,0.695,635
ΜΟΥΖΚ,D,10/4/2024,0.670,0.640,0.710,0.650,570
ΜΟΥΖΚ,D,10/7/2024,0.700,0.695,0.710,0.700,490
ΜΟΥΖΚ,D,10/8/2024,0.700,0.690,0.710,0.700,603
ΜΟΥΖΚ,D,10/9/2024,0.000,0.000,0.710,0.000,0
ΜΟΥΖΚ,D,10/10/2024,0.700,0.700,0.710,0.700,495
ΜΟΥΖΚ,D,10/11/2024,0.700,0.680,0.690,0.700,2434
ΜΟΥΖΚ,D,10/14/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/15/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/16/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/17/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/18/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/21/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/22/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/23/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/24/2024,0.720,0.710,0.690,0.710,500
ΜΟΥΖΚ,D,10/25/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/29/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/30/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,10/31/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,11/1/2024,0.720,0.720,0.690,0.720,500
ΜΟΥΖΚ,D,11/4/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,11/5/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,11/6/2024,0.660,0.650,0.690,0.660,300
ΜΟΥΖΚ,D,11/7/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,11/8/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,11/11/2024,0.000,0.000,0.690,0.000,0
ΜΟΥΖΚ,D,11/12/2024,0.665,0.640,0.650,0.660,5975
ΜΟΥΖΚ,D,11/13/2024,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,11/14/2024,0.645,0.630,0.650,0.640,1032
ΜΟΥΖΚ,D,11/15/2024,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,11/18/2024,0.000,0.000,0.650,0.000,0
ΜΟΥΖΚ,D,11/19/2024,0.640,0.630,0.650,0.640,980
ΜΟΥΖΚ,D,11/20/2024,0.630,0.625,0.650,0.630,526
ΜΟΥΖΚ,D,11/21/2024,0.640,0.625,0.650,0.625,340