ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)
ΑΔΜΗΕ
2,3300
Τελ. Ενημ.:
17:25
0,05 2,00%
  • Συν.Όγκος 188914
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 285
  • Τζίρος 442034
  • Πράξεις 409
Αγορά
2 Εντολές 315 x 2,330
  • Saleside BBSBBBSBIIIIIIIIIIIIIIIIIIIBBB
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
2,3200 2,3650
Άνοιγμα 2,34
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,66 2,45
  • Άνοιγμα τελευτ. δημοπρ. 2.3300
  • Όγκος ανοιγ. τελ. δημ. 4406
Προηγ. Κλείσιμο
2.2800 0.0050 0.2198 %
  • Μέσος σταθμικό 2.3399
  • Εμπορευσιμότητα 0.0814
  • Κεφαλαιοποίηση 540560000 εκ
  • Αρ. Μετοχών 232000000

Απόδοση

Αρχή εβδ.
-1,94%
7 ημερών
-3,18%
1 μηνός
7,04%
3 μηνών
7,29%
6 μηνών
-2,98%
1 έτους
19,75%
Loading...

Σχετικές Ειδήσεις

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/03/2024 2,3650 2,3200 2,3400 2,3300188.914 442.034
29/02/2024 2,3150 2,2800 2,2850 2,2800474.417 1.086.619
28/02/2024 2,3100 2,2550 2,3000 2,2750362.019 824.861
27/02/2024 2,3200 2,3000 2,3150 2,3050231.165 534.132
26/02/2024 2,3350 2,3100 2,3100 2,3150104.218 241.610
23/02/2024 2,3750 2,3250 2,3750 2,325089.512 209.275
22/02/2024 2,3900 2,3350 2,3500 2,3550375.195 883.466
21/02/2024 2,4050 2,3350 2,3800 2,3500570.092 1.342.453
20/02/2024 2,4250 2,3850 2,4200 2,4100230.114 552.913
19/02/2024 2,4200 2,3300 2,3500 2,4200346.809 831.261
16/02/2024 2,3850 2,3450 2,3500 2,3500401.983 952.054
14/02/2024 2,3200 2,2700 2,3000 2,2900620.096 1.419.502
13/02/2024 2,3500 2,2800 2,3500 2,3000546.303 1.258.307
12/02/2024 2,4000 2,3150 2,3950 2,3300527.870 1.237.811
09/02/2024 2,3900 2,3450 2,3700 2,3750726.023 1.724.097
07/02/2024 2,3700 2,2800 2,3100 2,3400751.732 1.752.999
06/02/2024 2,3450 2,2100 2,2100 2,31001.099.561 2.520.705
05/02/2024 2,2300 2,1850 2,2000 2,2300389.487 860.520
02/02/2024 2,2300 2,1900 2,2150 2,2000334.517 740.727
01/02/2024 2,2150 2,1650 2,1800 2,1900208.150 456.161
31/01/2024 2,2100 2,1350 2,1350 2,1750423.876 924.398
30/01/2024 2,1550 2,1350 2,1400 2,1350182.825 391.424
29/01/2024 2,1750 2,1250 2,1400 2,1300406.298 870.466
26/01/2024 2,1600 2,1200 2,1400 2,1400748.228 1.603.469
25/01/2024 2,1850 2,1500 2,1700 2,1500268.627 580.083
24/01/2024 2,2150 2,1700 2,1800 2,1800235.226 514.210
23/01/2024 2,2150 2,1650 2,2150 2,1800106.002 232.263
22/01/2024 2,2050 2,1550 2,1550 2,2050176.985 387.481
19/01/2024 2,1950 2,1550 2,1700 2,1600166.301 361.337
18/01/2024 2,1850 2,1500 2,1850 2,1550138.631 299.320
16/01/2024 2,2100 2,1700 2,2100 2,1850127.286 276.815
15/01/2024 2,2100 2,1800 2,2100 2,2100121.179 265.940
12/01/2024 2,2300 2,1750 2,1950 2,195095.013 208.623
11/01/2024 2,2600 2,1950 2,2200 2,1950155.664 346.613
10/01/2024 2,2550 2,2050 2,2400 2,2300165.727 368.188
09/01/2024 2,2800 2,2250 2,2600 2,2250358.430 807.058
08/01/2024 2,2650 2,1950 2,2150 2,2600316.056 705.410
05/01/2024 2,2400 2,1900 2,2250 2,2150189.178 419.024
04/01/2024 2,2350 2,2000 2,2100 2,2150193.396 428.461
03/01/2024 2,2400 2,1900 2,2200 2,2300121.777 270.533
02/01/2024 2,2450 2,1950 2,2200 2,2250201.180 446.024
29/12/2023 2,2200 2,1700 2,1900 2,2200115.967 254.576
27/12/2023 2,2250 2,1800 2,2000 2,1800115.653 254.190
22/12/2023 2,2400 2,1950 2,2250 2,2250155.775 344.822
21/12/2023 2,2500 2,2100 2,2100 2,2350216.581 482.781
20/12/2023 2,2500 2,2050 2,2500 2,2350268.003 597.037
19/12/2023 2,2250 2,1800 2,1850 2,2200196.399 432.149
18/12/2023 2,2200 2,1800 2,1950 2,1800266.365 583.315
15/12/2023 2,2500 2,1800 2,2350 2,1800554.654 1.217.440
14/12/2023 2,2800 2,2300 2,2700 2,2450409.841 920.407
13/12/2023 2,2850 2,2250 2,2250 2,2650408.326 925.994
12/12/2023 2,2500 2,2050 2,2300 2,2500405.237 903.263
11/12/2023 2,2450 2,2150 2,2400 2,2350217.285 484.847
08/12/2023 2,3000 2,2300 2,3000 2,2450462.128 1.041.192
07/12/2023 2,2800 2,2400 2,2400 2,2800356.675 806.361
06/12/2023 2,2650 2,1800 2,1950 2,2500397.814 890.975
05/12/2023 2,1950 2,1350 2,1600 2,1950266.508 576.176
04/12/2023 2,1950 2,1400 2,1600 2,1750650.628 1.411.453
01/12/2023 2,1400 2,1000 2,1000 2,1400265.167 564.996
30/11/2023 2,1350 2,1000 2,1150 2,1000362.932 765.459
29/11/2023 2,1400 2,1050 2,1400 2,1250231.351 491.894
28/11/2023 2,1400 2,1000 2,1200 2,1250338.104 718.118
27/11/2023 2,1850 2,0900 2,1200 2,1200629.741 1.344.138
24/11/2023 2,1300 2,0700 2,1000 2,1100366.314 772.205
23/11/2023 2,1050 2,0700 2,1000 2,0800299.696 626.647
22/11/2023 2,1050 2,0300 2,0500 2,1000338.703 706.420
21/11/2023 2,1400 2,0400 2,1200 2,0400322.663 675.464
20/11/2023 2,1400 2,0750 2,0800 2,1000610.476 1.287.563
17/11/2023 2,0750 2,0350 2,0550 2,0500464.155 952.941
16/11/2023 2,0500 2,0200 2,0400 2,0450114.057 231.778
15/11/2023 2,0600 2,0250 2,0400 2,0400375.069 765.157
14/11/2023 2,0500 1,9860 1,9860 2,0500443.605 903.076
13/11/2023 2,0200 1,9880 1,9880 2,000071.875 143.705
10/11/2023 2,0300 2,0000 2,0300 2,000084.401 169.875
09/11/2023 2,0450 2,0000 2,0400 2,0350407.561 821.401
08/11/2023 2,0550 2,0200 2,0400 2,0200151.785 308.525
07/11/2023 2,0750 2,0400 2,0550 2,0550187.135 384.502
06/11/2023 2,0850 2,0500 2,0750 2,0550369.590 763.700
03/11/2023 2,0800 2,0350 2,0700 2,0550457.053 937.795
02/11/2023 2,0600 2,0150 2,0450 2,0600209.352 427.599
01/11/2023 2,0350 1,9980 2,0350 2,010086.780 174.015
31/10/2023 2,0200 1,9820 2,0000 2,0000105.370 210.739
30/10/2023 2,0000 1,9700 1,9980 1,990072.757 144.437
27/10/2023 1,9900 1,9400 1,9560 1,9900141.951 278.909
26/10/2023 1,9540 1,8960 1,9020 1,9500154.948 297.655
25/10/2023 1,9740 1,9160 1,9640 1,9160304.975 592.330
24/10/2023 2,0000 1,9500 1,9600 1,9720169.278 334.149
23/10/2023 2,0000 1,9600 1,9960 1,9600118.121 232.703
20/10/2023 1,9840 1,9500 1,9840 1,9680158.736 312.549
19/10/2023 2,0150 1,9700 1,9800 1,984086.319 172.095
18/10/2023 2,0300 1,9980 2,0100 2,0000127.751 256.402
17/10/2023 2,0400 1,9700 2,0100 2,0200198.316 397.524
16/10/2023 2,0350 1,9720 2,0100 2,010095.640 192.954
13/10/2023 2,0200 1,9700 1,9800 2,0050220.924 439.755
12/10/2023 2,0750 1,9980 2,0450 1,9980649.911 1.328.154
11/10/2023 2,0400 1,9500 1,9600 2,0150526.098 1.061.095
10/10/2023 1,9600 1,8800 1,8820 1,9600202.976 393.072
09/10/2023 1,9220 1,8600 1,9220 1,8660496.737 937.452
05/10/2023 2,0700 1,9900 2,0700 1,9900235.189 476.899
04/10/2023 2,0800 2,0350 2,0600 2,0350175.848 361.906
03/10/2023 2,1550 2,0650 2,1250 2,0950264.827 555.219
02/10/2023 2,1900 2,1250 2,1400 2,1250247.524 536.743
29/09/2023 2,1600 2,1100 2,1200 2,1600290.555 623.053
28/09/2023 2,1700 2,1000 2,1700 2,1250451.887 963.493
27/09/2023 2,1500 2,1000 2,1500 2,1100139.081 294.514
21/09/2023 2,1000 2,0400 2,0600 2,0700298.767 618.400
20/09/2023 2,1300 2,0550 2,0950 2,0600354.854 744.337
19/09/2023 2,1400 2,0800 2,1150 2,0950420.141 882.788
18/09/2023 2,1850 2,1150 2,1600 2,1150322.343 690.038
14/09/2023 2,1550 2,0950 2,1400 2,1500151.809 322.539
13/09/2023 2,1700 2,1050 2,1500 2,1400233.446 497.576
12/09/2023 2,1800 2,1000 2,1750 2,1500355.692 761.220
11/09/2023 2,2750 2,1550 2,2300 2,1550229.963 508.482
08/09/2023 2,2300 2,1400 2,1400 2,2250314.380 682.252
07/09/2023 2,2000 2,1500 2,1850 2,1750411.553 893.166
06/09/2023 2,2150 2,1750 2,2100 2,1850222.704 488.711
05/09/2023 2,2350 2,1700 2,1850 2,2100303.992 669.881
04/09/2023 2,2750 2,1800 2,2700 2,1850369.582 817.055
31/08/2023 2,3500 2,2950 2,3500 2,3000309.794 714.954
30/08/2023 2,3750 2,3250 2,3400 2,3500206.003 484.206
29/08/2023 2,3950 2,3200 2,3500 2,3500438.318 1.036.082
28/08/2023 2,3500 2,2900 2,2950 2,3300190.555 441.415
25/08/2023 2,3000 2,2600 2,2600 2,3000161.897 369.857
24/08/2023 2,3100 2,2700 2,3000 2,2750154.287 352.170
22/08/2023 2,3500 2,3200 2,3250 2,3250209.913 490.469
21/08/2023 2,3350 2,2450 2,2650 2,3050465.040 1.068.414
18/08/2023 2,3350 2,2600 2,3300 2,2600262.874 599.724
17/08/2023 2,3450 2,3300 2,3400 2,3300106.503 248.852
16/08/2023 2,3600 2,3300 2,3300 2,3500213.642 501.577
14/08/2023 2,3700 2,3300 2,3550 2,3500438.244 1.028.812
11/08/2023 2,4050 2,3450 2,3950 2,3600538.414 1.279.038
10/08/2023 2,4650 2,3750 2,4300 2,4100463.996 1.116.310
09/08/2023 2,5200 2,4200 2,4500 2,43001.210.834 2.966.875
07/08/2023 2,4250 2,3750 2,3950 2,4200648.114 1.559.634
04/08/2023 2,4050 2,3750 2,3850 2,3850202.991 485.970
03/08/2023 2,4000 2,3550 2,3900 2,3850292.510 695.465
02/08/2023 2,4050 2,3450 2,3650 2,3900597.033 1.412.806
01/08/2023 2,4350 2,3900 2,4200 2,4150486.951 1.173.076
28/07/2023 2,4450 2,3850 2,4050 2,4000274.869 662.450
27/07/2023 2,4600 2,3850 2,4600 2,4500680.646 1.648.429
26/07/2023 2,4600 2,4100 2,4600 2,4500303.544 738.278
25/07/2023 2,5000 2,3950 2,4700 2,4500845.664 2.081.374
24/07/2023 2,4650 2,3800 2,4650 2,3950496.318 1.195.069
20/07/2023 2,4200 2,2500 2,2700 2,42001.634.377 3.874.882
19/07/2023 2,2800 2,2200 2,2200 2,2700451.566 1.018.074
18/07/2023 2,2250 2,1850 2,2200 2,2100220.307 485.859
17/07/2023 2,2700 2,2250 2,2700 2,2250136.499 304.962
14/07/2023 2,2650 2,2200 2,2500 2,2500250.701 562.450
13/07/2023 2,3000 2,2500 2,2800 2,2500291.766 661.998
12/07/2023 2,2950 2,2550 2,2950 2,2800190.485 431.562
11/07/2023 2,2800 2,2500 2,2500 2,2800546.402 1.237.788
10/07/2023 2,3100 2,2400 2,2750 2,2500310.350 703.868
06/07/2023 2,2850 2,2350 2,2850 2,2650228.033 515.498
05/07/2023 2,3200 2,2650 2,3000 2,3000553.855 1.268.941
04/07/2023 2,3150 2,2450 2,2550 2,3150460.588 1.053.457
03/07/2023 2,2950 2,2400 2,2950 2,2800265.674 601.502
29/06/2023 2,2700 2,1800 2,1800 2,2650471.895 1.053.317
28/06/2023 2,2000 2,1400 2,1850 2,1800185.223 402.964
27/06/2023 2,1950 2,1500 2,1800 2,1500248.509 538.422
22/06/2023 2,2350 2,1550 2,2150 2,2300897.512 1.966.311
21/06/2023 2,2250 2,1400 2,1600 2,21501.418.608 3.106.987
20/06/2023 2,1700 2,1000 2,1700 2,1300520.003 1.104.026
19/06/2023 2,1900 2,1200 2,1800 2,1700567.342 1.227.834
16/06/2023 2,1750 2,1100 2,1200 2,15001.478.169 3.171.222
14/06/2023 2,0950 2,0300 2,0700 2,0800725.475 1.498.353
12/06/2023 2,0450 1,9720 1,9800 2,0000864.981 1.742.842
09/06/2023 1,9720 1,9400 1,9640 1,9700342.107 670.399
08/06/2023 1,9720 1,9260 1,9720 1,9660177.726 346.166
31/05/2023 1,9380 1,9140 1,9300 1,9200425.256 817.884
26/05/2023 1,9340 1,8660 1,8700 1,90001.090.570 2.077.963
24/05/2023 1,8500 1,8220 1,8500 1,8400323.345 594.058
22/05/2023 1,9000 1,8500 1,8800 1,87401.024.023 1.924.823
17/05/2023 1,8400 1,8000 1,8100 1,8000181.929 330.475
16/05/2023 1,8240 1,7800 1,7940 1,8100183.308 329.808
15/05/2023 1,8380 1,7940 1,8020 1,8000100.059 180.869
12/05/2023 1,8300 1,8060 1,8120 1,808051.966 94.328
10/05/2023 1,8560 1,8280 1,8300 1,846067.771 124.944
08/05/2023 1,8560 1,8000 1,8000 1,8480267.730 492.188
05/05/2023 1,7920 1,7620 1,7620 1,786094.688 168.507
04/05/2023 1,7960 1,7620 1,7800 1,764074.196 131.390
02/05/2023 1,7980 1,7300 1,7600 1,7980215.337 378.406
28/04/2023 1,7900 1,7580 1,7680 1,760086.021 151.832
26/04/2023 1,7900 1,7500 1,7800 1,7820268.790 474.381
25/04/2023 1,8200 1,7880 1,8200 1,796097.920 176.129
24/04/2023 1,8380 1,8100 1,8160 1,830036.886 67.046
21/04/2023 1,8180 1,7920 1,7960 1,816048.413 87.446
19/04/2023 1,8500 1,8080 1,8500 1,8360122.294 223.954
18/04/2023 1,8500 1,8220 1,8240 1,8460240.952 442.538
13/04/2023 1,8400 1,8060 1,8400 1,8100139.232 252.665
12/04/2023 1,8420 1,8200 1,8200 1,8280115.222 211.140
04/04/2023 1,8260 1,7900 1,8100 1,8080364.453 660.205
03/04/2023 1,8200 1,7520 1,7520 1,8020343.471 617.870
31/03/2023 1,7720 1,7160 1,7380 1,7600141.860 249.119
30/03/2023 1,7280 1,6980 1,6980 1,7200237.105 407.823
29/03/2023 1,6880 1,6400 1,6800 1,6880249.425 416.992
28/03/2023 1,7200 1,6600 1,7100 1,6720268.580 450.965
27/03/2023 1,7280 1,7040 1,7100 1,7060192.345 330.065
24/03/2023 1,7820 1,7020 1,7620 1,7100336.357 578.869
23/03/2023 1,7800 1,7320 1,7500 1,7760164.591 288.927
22/03/2023 1,7760 1,7420 1,7740 1,7500294.709 519.042
21/03/2023 1,7680 1,7240 1,7360 1,7600189.417 331.259
20/03/2023 1,7180 1,6500 1,6620 1,7160401.198 678.727
17/03/2023 1,7560 1,6620 1,7300 1,6620453.049 770.083
16/03/2023 1,7760 1,6760 1,7240 1,7120455.248 783.239
15/03/2023 1,8340 1,7240 1,8340 1,7240618.181 1.093.603
14/03/2023 1,8340 1,8000 1,8000 1,8200337.891 616.708
13/03/2023 1,8180 1,7900 1,8100 1,8140688.838 1.240.564
10/03/2023 1,8600 1,8260 1,8600 1,8320385.547 708.879
09/03/2023 1,8680 1,8420 1,8420 1,8620243.469 452.847
08/03/2023 1,8600 1,8300 1,8320 1,8500329.768 608.183
07/03/2023 1,8800 1,8300 1,8300 1,8440955.836 1.774.109
06/03/2023 1,8900 1,8400 1,8900 1,8480479.301 888.224
03/03/2023 1,9060 1,8820 1,9000 1,8900320.350 606.929
02/03/2023 1,9020 1,8620 1,8900 1,9020249.648 469.461
01/03/2023 1,9420 1,8980 1,9020 1,9040412.673 789.018
28/02/2023 1,9220 1,8980 1,9060 1,9080710.427 1.356.798
24/02/2023 1,9300 1,8900 1,9300 1,9060548.397 1.046.172
23/02/2023 1,9360 1,8960 1,9220 1,9200560.574 1.073.167
22/02/2023 1,9560 1,9180 1,9400 1,9180623.650 1.199.859
21/02/2023 1,9760 1,9440 1,9760 1,9460368.574 719.558
20/02/2023 1,9900 1,9460 1,9520 1,9700697.521 1.365.390
17/02/2023 1,9800 1,9460 1,9800 1,9500433.002 845.456
16/02/2023 2,0300 1,9640 2,0300 1,9640497.280 986.839
15/02/2023 2,0300 1,9680 1,9900 1,9800938.830 1.877.476
14/02/2023 1,9920 1,9560 1,9820 1,99001.106.683 2.187.300
13/02/2023 1,9960 1,9540 1,9540 1,9820509.330 1.010.213
10/02/2023 1,9880 1,9400 1,9740 1,9540676.519 1.325.146
09/02/2023 2,0000 1,9440 1,9700 1,9740921.431 1.816.210
08/02/2023 1,9640 1,9300 1,9300 1,9600431.919 841.513
07/02/2023 1,9540 1,9220 1,9220 1,9240431.704 834.288
06/02/2023 1,9780 1,9140 1,9340 1,9220380.596 740.891
03/02/2023 1,9760 1,9340 1,9500 1,9400379.254 742.698
02/02/2023 1,9860 1,9200 1,9540 1,9460509.128 993.937
01/02/2023 1,9980 1,9400 1,9860 1,9540486.648 957.124
31/01/2023 2,0350 1,9140 1,9980 1,98602.129.216 4.203.343
30/01/2023 2,0000 1,9560 1,9560 1,99201.426.941 2.834.743
27/01/2023 1,9520 1,8860 1,8860 1,95001.297.704 2.507.082
26/01/2023 1,9480 1,8860 1,9280 1,8860833.019 1.597.286
25/01/2023 1,9500 1,9000 1,9020 1,91401.783.009 3.436.581
24/01/2023 1,9440 1,7940 1,8000 1,87402.131.601 4.001.651
23/01/2023 1,8080 1,7600 1,7660 1,7820547.438 978.176
20/01/2023 1,7680 1,7380 1,7380 1,7620135.422 238.372
19/01/2023 1,7760 1,7400 1,7720 1,7540230.897 405.340
18/01/2023 1,8120 1,7720 1,8040 1,7720814.175 1.449.403
17/01/2023 1,8100 1,7820 1,8000 1,7960233.919 420.696
16/01/2023 1,8080 1,7700 1,7900 1,7900260.471 465.650
13/01/2023 1,7920 1,7620 1,7900 1,7800248.896 441.852
12/01/2023 1,7880 1,7640 1,7800 1,7880191.208 339.632
11/01/2023 1,7900 1,7620 1,7780 1,7740325.601 577.085
10/01/2023 1,7840 1,7520 1,7720 1,7660234.588 415.585
09/01/2023 1,7980 1,7600 1,7800 1,7700331.238 589.232
05/01/2023 1,7820 1,7300 1,7500 1,7580247.002 434.703
04/01/2023 1,7500 1,7240 1,7420 1,746081.640 141.905
03/01/2023 1,7540 1,7260 1,7520 1,7260182.516 317.497
02/01/2023 1,7440 1,6900 1,7320 1,7400126.006 216.275
30/12/2022 1,7080 1,6780 1,6980 1,7000183.219 310.559
29/12/2022 1,7040 1,6960 1,7000 1,696074.605 126.823
28/12/2022 1,7120 1,7000 1,7040 1,700053.273 90.751
27/12/2022 1,7260 1,7000 1,7260 1,700081.072 138.229
23/12/2022 1,7260 1,7020 1,7120 1,7100204.768 351.409
22/12/2022 1,7280 1,7000 1,7060 1,712093.602 160.057
21/12/2022 1,7280 1,7060 1,7060 1,7200326.267 561.118
20/12/2022 1,7160 1,7040 1,7100 1,7060117.976 201.690
19/12/2022 1,7380 1,7060 1,7100 1,7160286.765 492.221
16/12/2022 1,7420 1,7160 1,7300 1,7200639.317 1.101.116
15/12/2022 1,7700 1,7280 1,7700 1,7560269.969 472.433
14/12/2022 1,7860 1,7460 1,7860 1,7700165.048 290.741
13/12/2022 1,7980 1,7580 1,7880 1,7840374.809 665.271
12/12/2022 1,8300 1,7800 1,8300 1,8000195.237 351.158
09/12/2022 1,8800 1,8020 1,8200 1,83001.283.105 2.378.297
08/12/2022 1,8380 1,7540 1,7780 1,8300970.705 1.758.498
07/12/2022 1,7780 1,6940 1,7000 1,7740410.960 716.137
06/12/2022 1,7140 1,6900 1,7000 1,7000212.876 362.467
05/12/2022 1,7220 1,6720 1,7220 1,7000213.573 363.815
02/12/2022 1,7520 1,7020 1,7460 1,7080166.142 287.166
01/12/2022 1,7480 1,7140 1,7400 1,7420177.677 308.525
30/11/2022 1,7980 1,7200 1,7700 1,73002.162.563 3.748.672
29/11/2022 1,7720 1,7260 1,7280 1,7640175.852 308.845
28/11/2022 1,7420 1,7180 1,7280 1,720083.863 144.884
25/11/2022 1,7540 1,7300 1,7300 1,7300137.744 239.466
24/11/2022 1,7880 1,7340 1,7460 1,7540232.981 411.241
23/11/2022 1,7560 1,7260 1,7460 1,7460152.280 264.529
22/11/2022 1,7480 1,6960 1,6960 1,7480110.027 190.641
21/11/2022 1,7160 1,6940 1,7100 1,7080101.633 173.264
18/11/2022 1,7480 1,7060 1,7060 1,7100223.568 387.377
17/11/2022 1,7680 1,7160 1,7580 1,7200197.925 342.873
16/11/2022 1,7800 1,7200 1,7800 1,7480447.712 782.129
15/11/2022 1,7820 1,6620 1,6800 1,7700614.303 1.068.096
14/11/2022 1,6900 1,6500 1,6900 1,6700203.278 338.577
11/11/2022 1,7000 1,6560 1,7000 1,6600218.227 367.820
10/11/2022 1,6820 1,6480 1,6580 1,6640200.904 334.977
09/11/2022 1,6600 1,6400 1,6400 1,6400174.966 287.847
08/11/2022 1,6800 1,6400 1,6620 1,6400215.648 357.224
07/11/2022 1,6980 1,6600 1,6900 1,6620139.536 233.173
04/11/2022 1,6900 1,6440 1,6440 1,6700107.388 179.659
03/11/2022 1,6680 1,6400 1,6500 1,644087.203 144.128
02/11/2022 1,7000 1,6600 1,6620 1,660095.797 160.067
01/11/2022 1,7000 1,6600 1,6980 1,6700197.358 330.581
31/10/2022 1,7080 1,6700 1,7000 1,6760182.179 306.412
27/10/2022 1,7140 1,6800 1,7000 1,6800101.105 171.681
26/10/2022 1,7040 1,6660 1,6820 1,6780218.402 368.436
25/10/2022 1,7100 1,6600 1,7000 1,6600181.020 302.771
24/10/2022 1,7300 1,6820 1,7000 1,7000113.759 194.119
21/10/2022 1,7040 1,6780 1,7000 1,7000154.626 261.958
20/10/2022 1,7180 1,6700 1,6900 1,704078.997 134.322
19/10/2022 1,6960 1,6600 1,6920 1,692056.309 94.470
18/10/2022 1,7200 1,6600 1,7000 1,6600254.852 431.977
17/10/2022 1,6860 1,6340 1,6460 1,6860109.555 181.635
14/10/2022 1,6600 1,6220 1,6540 1,6420437.759 716.688
13/10/2022 1,6220 1,5900 1,6100 1,6140100.790 161.642
12/10/2022 1,6140 1,5800 1,5880 1,6000152.360 243.472
11/10/2022 1,6100 1,5860 1,6100 1,5860129.490 206.272
10/10/2022 1,6300 1,6060 1,6120 1,606092.093 149.029
07/10/2022 1,6720 1,6220 1,6500 1,622092.191 152.104
06/10/2022 1,6780 1,6300 1,6640 1,644069.206 115.184
05/10/2022 1,6960 1,6600 1,6960 1,664073.911 123.646
04/10/2022 1,6780 1,6320 1,6400 1,6700163.419 271.124
03/10/2022 1,6400 1,5920 1,6200 1,632093.607 150.903
30/09/2022 1,6700 1,6200 1,6680 1,6200382.341 621.429
29/09/2022 1,6780 1,6300 1,6740 1,6300160.988 266.253
28/09/2022 1,6900 1,6580 1,6640 1,6700237.808 396.475
27/09/2022 1,7160 1,6620 1,7060 1,6620130.744 220.356
26/09/2022 1,7240 1,6900 1,7200 1,6900153.704 261.828
23/09/2022 1,7720 1,7140 1,7400 1,7180138.556 239.288
22/09/2022 1,7720 1,7420 1,7500 1,7480125.967 220.968
21/09/2022 1,7960 1,7560 1,7640 1,762040.564 71.602
20/09/2022 1,8100 1,7800 1,8100 1,780032.513 58.177
19/09/2022 1,8040 1,7800 1,7840 1,804048.571 86.941
16/09/2022 1,8280 1,7840 1,8260 1,7900986.523 1.769.443
15/09/2022 1,8300 1,7940 1,8080 1,8060162.679 295.380
14/09/2022 1,8020 1,7780 1,7820 1,7900121.263 216.766
13/09/2022 1,8400 1,7900 1,8380 1,800088.974 161.245
12/09/2022 1,8420 1,7940 1,8080 1,816093.938 170.494
09/09/2022 1,8180 1,7700 1,7880 1,7860109.324 196.071
08/09/2022 1,8060 1,7600 1,7640 1,784095.296 169.804
07/09/2022 1,8100 1,7560 1,8000 1,7560156.162 278.122
06/09/2022 1,8260 1,7900 1,8200 1,802042.512 76.537
05/09/2022 1,8100 1,7600 1,7600 1,8000160.483 287.700
02/09/2022 1,8200 1,7680 1,8200 1,7700141.303 251.564
01/09/2022 1,8160 1,7880 1,8040 1,790073.395 132.137
31/08/2022 1,8320 1,7900 1,7900 1,8040759.511 1.370.746
30/08/2022 1,8380 1,7900 1,8200 1,7900241.959 436.862
29/08/2022 1,8740 1,8060 1,8740 1,8060207.752 379.317
26/08/2022 1,9500 1,9160 1,9400 1,9160109.527 211.286
25/08/2022 1,9500 1,9100 1,9200 1,940055.660 107.801
24/08/2022 1,9200 1,8840 1,9120 1,9100162.485 309.071
23/08/2022 1,9740 1,9260 1,9560 1,9260156.224 305.769
22/08/2022 1,9640 1,9180 1,9180 1,9520113.625 221.118
19/08/2022 1,9340 1,9140 1,9300 1,926093.290 179.577
18/08/2022 1,9400 1,9100 1,9300 1,932076.862 148.452
17/08/2022 1,9440 1,9140 1,9440 1,936056.667 109.284
16/08/2022 1,9380 1,8840 1,8880 1,930095.332 182.917
12/08/2022 1,9000 1,8660 1,8800 1,872072.717 136.798
11/08/2022 1,9180 1,8760 1,8920 1,9020176.620 335.845
10/08/2022 1,8960 1,8500 1,8500 1,8920167.930 314.425
09/08/2022 1,8700 1,8480 1,8700 1,866037.023 68.959
08/08/2022 1,8780 1,8600 1,8700 1,860092.204 172.426
05/08/2022 1,8980 1,8500 1,8980 1,852075.051 140.392
04/08/2022 1,9000 1,8660 1,8920 1,8760129.836 244.609
03/08/2022 1,9100 1,8640 1,8900 1,8900107.378 202.704
02/08/2022 1,8920 1,8700 1,8780 1,878072.882 137.207
01/08/2022 1,9000 1,8400 1,8400 1,894068.728 129.431
29/07/2022 1,8520 1,8160 1,8400 1,8400103.826 190.716
28/07/2022 1,8500 1,8300 1,8500 1,838089.516 164.187
27/07/2022 1,8880 1,8000 1,8500 1,8100163.172 298.603
26/07/2022 1,8760 1,8520 1,8700 1,858048.453 90.267
25/07/2022 1,9140 1,8700 1,8880 1,876089.924 169.890
22/07/2022 1,9340 1,8820 1,8820 1,888077.851 148.473
21/07/2022 1,9300 1,8700 1,8700 1,9180177.546 337.932
20/07/2022 1,8720 1,8240 1,8240 1,8720117.135 217.146
19/07/2022 1,8240 1,7640 1,7640 1,824069.373 125.350
18/07/2022 1,8040 1,7760 1,7760 1,798085.705 153.768
15/07/2022 1,7800 1,7500 1,7700 1,7600117.665 207.398
14/07/2022 1,8000 1,7300 1,7900 1,7700169.125 298.075
13/07/2022 1,8040 1,7380 1,7400 1,8000194.114 342.923
12/07/2022 1,7660 1,7260 1,7400 1,7440161.808 282.756
11/07/2022 1,8040 1,7420 1,8040 1,7420154.031 271.422
08/07/2022 1,8400 1,7940 1,7940 1,798082.473 149.072
07/07/2022 1,8240 1,7880 1,7980 1,7960199.937 360.349
06/07/2022 1,8400 1,7560 1,8400 1,7560123.891 221.281
05/07/2022 1,8800 1,7800 1,8800 1,7800204.935 371.885
04/07/2022 1,8900 1,8400 1,8520 1,842062.079 115.668
01/07/2022 1,9000 1,8320 1,8500 1,8520117.191 216.992
30/06/2022 1,9060 1,8440 1,9060 1,8620441.818 822.483
29/06/2022 1,9220 1,8660 1,8700 1,906085.007 162.165
28/06/2022 1,9360 1,8600 1,9100 1,8900201.469 381.220
27/06/2022 2,0100 1,9100 1,9980 1,9100257.572 499.479
24/06/2022 2,0600 1,9780 2,0400 1,9980163.678 326.439
23/06/2022 2,0900 2,0350 2,0500 2,0400218.324 448.351
22/06/2022 2,1050 2,0050 2,0650 2,0800142.138 292.059
21/06/2022 2,0650 2,0200 2,0450 2,05501.081.702 2.222.502
20/06/2022 2,0100 1,9620 1,9740 2,010083.827 165.977
17/06/2022 2,0350 1,9660 1,9940 1,9660241.860 481.752
16/06/2022 2,0650 1,9920 2,0500 1,9940222.045 446.526
15/06/2022 2,0950 2,0400 2,0900 2,065064.617 133.881
14/06/2022 2,1250 2,0400 2,1100 2,0600278.974 576.376
10/06/2022 2,1950 2,1350 2,1750 2,1700103.589 224.047
09/06/2022 2,2300 2,2000 2,2200 2,220036.633 81.002
08/06/2022 2,2500 2,2050 2,2200 2,2200338.728 753.599
07/06/2022 2,2350 2,2000 2,2200 2,220079.756 176.692
06/06/2022 2,2600 2,2100 2,2300 2,2200195.108 434.916
03/06/2022 2,2750 2,2350 2,2350 2,260076.577 172.944
02/06/2022 2,2800 2,2100 2,2800 2,2150118.901 264.853
01/06/2022 2,2800 2,2400 2,2800 2,2400119.069 267.964
31/05/2022 2,2950 2,2000 2,2600 2,2800578.205 1.312.257
30/05/2022 2,2700 2,1850 2,2650 2,2600113.075 251.621
27/05/2022 2,2650 2,1950 2,2650 2,260067.875 151.888
26/05/2022 2,2800 2,1650 2,1850 2,2500141.220 311.831
25/05/2022 2,1900 2,1650 2,1800 2,165024.742 53.938
24/05/2022 2,1950 2,1550 2,1550 2,190089.507 194.810
23/05/2022 2,2000 2,1400 2,1400 2,180076.257 166.429
20/05/2022 2,2000 2,1200 2,1200 2,150077.505 168.228
19/05/2022 2,1650 2,1200 2,1400 2,1400100.266 214.193
18/05/2022 2,2250 2,1700 2,2100 2,2000150.543 331.140
17/05/2022 2,2000 2,1300 2,1300 2,200085.839 186.794
16/05/2022 2,1850 2,1100 2,1850 2,1400139.171 296.656
13/05/2022 2,2000 2,1500 2,1750 2,1700102.372 223.006
12/05/2022 2,1800 2,1200 2,1500 2,1750240.502 516.308
11/05/2022 2,2100 2,1650 2,1650 2,200075.892 166.505
10/05/2022 2,2150 2,1500 2,1800 2,190092.115 201.351
09/05/2022 2,1900 2,1450 2,1600 2,1750120.256 259.890
06/05/2022 2,2200 2,1600 2,2000 2,1600181.114 396.279
05/05/2022 2,2550 2,2000 2,2500 2,2250174.200 386.231
04/05/2022 2,2550 2,2200 2,2450 2,245038.911 87.357
03/05/2022 2,3000 2,2050 2,3000 2,2600119.191 267.321
29/04/2022 2,3200 2,2850 2,3200 2,2950130.956 300.399
28/04/2022 2,3200 2,2850 2,3200 2,3000196.909 453.259
27/04/2022 2,3350 2,2550 2,3350 2,3050194.650 446.313
26/04/2022 2,3600 2,3250 2,3600 2,3500150.223 352.200
21/04/2022 2,3650 2,3050 2,3450 2,3600212.895 499.373
20/04/2022 2,3300 2,2800 2,2950 2,3050166.578 384.068
19/04/2022 2,3000 2,2600 2,3000 2,2950239.826 548.530
14/04/2022 2,3600 2,3300 2,3500 2,340070.027 163.948
13/04/2022 2,3600 2,3100 2,3400 2,3600190.134 446.058
12/04/2022 2,3550 2,2850 2,3000 2,3450247.489 574.985
11/04/2022 2,3300 2,2900 2,3000 2,3000119.550 276.252
08/04/2022 2,3200 2,2850 2,3150 2,3000340.726 784.334
07/04/2022 2,3000 2,2700 2,2750 2,300096.471 220.677
06/04/2022 2,2950 2,2450 2,2450 2,270081.238 184.761
05/04/2022 2,3300 2,2750 2,3300 2,305094.087 216.238
04/04/2022 2,3200 2,2850 2,3000 2,2900154.974 355.583
01/04/2022 2,3250 2,2650 2,2650 2,2800303.049 695.946
31/03/2022 2,2950 2,2400 2,2700 2,2400332.283 749.024
30/03/2022 2,2850 2,2350 2,2500 2,2750594.924 1.339.306
29/03/2022 2,2800 2,2100 2,2300 2,2500469.361 1.053.283
28/03/2022 2,2300 2,1950 2,2000 2,2000295.605 652.265
24/03/2022 2,2400 2,1800 2,2400 2,2000320.892 705.593
23/03/2022 2,2650 2,1950 2,2550 2,2300351.335 781.059
22/03/2022 2,2750 2,2400 2,2750 2,250072.213 162.670
21/03/2022 2,2700 2,2400 2,2450 2,2500132.895 299.196
18/03/2022 2,3000 2,2250 2,3000 2,2250346.455 774.197
17/03/2022 2,3250 2,2650 2,3250 2,2800199.628 455.795
16/03/2022 2,3400 2,2500 2,2700 2,3100625.343 1.427.998
15/03/2022 2,2500 2,2000 2,2500 2,2200372.791 826.859
14/03/2022 2,2900 2,2450 2,2850 2,2550169.952 384.880
11/03/2022 2,2850 2,2350 2,2500 2,2550851.296 1.923.012
10/03/2022 2,3100 2,2150 2,3000 2,2500222.028 501.571
09/03/2022 2,3250 2,1750 2,2200 2,2900309.678 691.204
08/03/2022 2,2300 2,1550 2,2300 2,1600330.154 721.340
04/03/2022 2,3250 2,2400 2,3100 2,2450265.980 603.275
03/03/2022 2,3800 2,3100 2,3500 2,330094.038 220.271
02/03/2022 2,3400 2,2750 2,3050 2,3250225.145 517.887
01/03/2022 2,3800 2,3200 2,3800 2,3300143.564 335.355
28/02/2022 2,3850 2,3000 2,3650 2,3800422.860 997.089
25/02/2022 2,4000 2,3100 2,3100 2,4000284.104 671.053
24/02/2022 2,3900 2,2900 2,3800 2,3100610.026 1.426.613
23/02/2022 2,4700 2,4300 2,4500 2,4500117.650 288.322
22/02/2022 2,4650 2,4100 2,4200 2,4600132.790 324.466
21/02/2022 2,4950 2,4400 2,4850 2,4650103.763 255.646
18/02/2022 2,4900 2,4650 2,4800 2,485087.686 217.785
17/02/2022 2,4900 2,4650 2,4900 2,475070.992 175.604
16/02/2022 2,5050 2,4800 2,4800 2,5000663.195 1.655.054
15/02/2022 2,4850 2,4450 2,4650 2,4800101.515 250.952
14/02/2022 2,4700 2,4250 2,4450 2,4650176.527 431.854
11/02/2022 2,5200 2,4750 2,4900 2,5000659.005 1.645.026
10/02/2022 2,5100 2,4750 2,4900 2,4850203.325 506.326
09/02/2022 2,5150 2,4750 2,4800 2,4750134.429 334.507
08/02/2022 2,4950 2,4600 2,4950 2,485093.511 231.785
07/02/2022 2,5200 2,4650 2,4750 2,470062.689 155.469
04/02/2022 2,5250 2,4700 2,4700 2,4950247.160 618.265
03/02/2022 2,5200 2,4800 2,4900 2,490094.171 235.227
02/02/2022 2,5200 2,4750 2,5200 2,5000265.911 663.796
01/02/2022 2,5350 2,4900 2,5100 2,4950127.101 318.779
31/01/2022 2,5100 2,4700 2,4950 2,5100154.333 386.052
28/01/2022 2,5100 2,4450 2,4750 2,4650121.760 299.786
27/01/2022 2,5100 2,4650 2,4650 2,4800396.920 986.910
26/01/2022 2,5300 2,5000 2,5250 2,5200151.373 380.067
25/01/2022 2,5350 2,4700 2,5000 2,5000129.490 323.862
24/01/2022 2,5800 2,4800 2,5800 2,5400210.843 531.542
21/01/2022 2,6000 2,5200 2,6000 2,5800202.307 517.209
20/01/2022 2,6000 2,5750 2,5900 2,6000128.582 332.567
19/01/2022 2,5850 2,5550 2,5600 2,570054.716 140.693
18/01/2022 2,5800 2,5250 2,5500 2,5650192.897 493.186
17/01/2022 2,6050 2,5600 2,5900 2,5600124.731 322.355
14/01/2022 2,5900 2,5350 2,5400 2,5900149.849 383.934
13/01/2022 2,6000 2,5450 2,5500 2,5650148.088 379.735
12/01/2022 2,5700 2,5100 2,5350 2,5700274.343 698.581
11/01/2022 2,5450 2,4750 2,4750 2,5100287.659 721.094
10/01/2022 2,5100 2,4750 2,4950 2,4800420.319 1.046.382
07/01/2022 2,5000 2,4650 2,4900 2,475040.060 99.685
05/01/2022 2,5100 2,4550 2,5100 2,500093.707 232.302
04/01/2022 2,5350 2,4600 2,4800 2,4850135.182 337.976
03/01/2022 2,4700 2,4200 2,4600 2,470056.284 138.303
31/12/2021 2,4450 2,4150 2,4250 2,415086.559 209.554
30/12/2021 2,4300 2,4000 2,4250 2,405040.990 98.824
29/12/2021 2,4300 2,3900 2,4100 2,415093.434 225.778
28/12/2021 2,4200 2,4000 2,4200 2,410099.470 239.209
27/12/2021 2,4400 2,4050 2,4200 2,410075.371 182.074
23/12/2021 2,4350 2,4000 2,4300 2,430038.090 92.300
22/12/2021 2,4400 2,3850 2,4250 2,4300146.130 352.341
21/12/2021 2,4400 2,4100 2,4200 2,425044.291 107.415
20/12/2021 2,4500 2,3900 2,4500 2,4250118.067 284.955
17/12/2021 2,4900 2,4500 2,4900 2,4500109.722 270.495
16/12/2021 2,5200 2,4700 2,5200 2,490063.986 159.294
15/12/2021 2,5000 2,4600 2,5000 2,485021.133 52.350
14/12/2021 2,4950 2,4700 2,4900 2,485051.624 128.125
13/12/2021 2,5450 2,4900 2,5200 2,4900117.742 295.222
10/12/2021 2,5150 2,4850 2,5000 2,500035.131 87.808
09/12/2021 2,5000 2,4800 2,5000 2,500088.124 219.520
08/12/2021 2,5200 2,4800 2,4800 2,5000103.720 259.223
07/12/2021 2,5200 2,4850 2,5000 2,500075.704 189.422
06/12/2021 2,5150 2,4650 2,5150 2,465039.917 99.162
03/12/2021 2,5300 2,4750 2,4950 2,515086.938 217.166
02/12/2021 2,5000 2,4550 2,4800 2,475073.560 181.936
01/12/2021 2,5200 2,4850 2,5150 2,4950365.592 916.238
30/11/2021 2,5000 2,4450 2,4600 2,5000405.115 1.005.346
29/11/2021 2,5100 2,4500 2,4700 2,5000144.595 359.583
26/11/2021 2,4950 2,4300 2,4800 2,4700458.218 1.130.644
25/11/2021 2,5750 2,5000 2,5200 2,5400173.683 434.400
24/11/2021 2,5300 2,4850 2,5000 2,5000214.874 537.398
23/11/2021 2,5800 2,5000 2,5800 2,5200201.378 507.450
22/11/2021 2,5850 2,5450 2,5850 2,585071.644 183.651
19/11/2021 2,6100 2,5600 2,6000 2,585075.114 193.404
18/11/2021 2,6200 2,5600 2,5850 2,5900109.918 284.965
17/11/2021 2,6000 2,5400 2,5500 2,6000119.503 307.395
16/11/2021 2,5900 2,5400 2,5500 2,5450229.743 586.931
15/11/2021 2,5900 2,5500 2,5700 2,5500306.364 786.280
12/11/2021 2,6100 2,5600 2,6100 2,5700195.771 504.255
11/11/2021 2,6100 2,5600 2,5750 2,5850436.987 1.130.831
10/11/2021 2,6300 2,5650 2,6200 2,5800304.872 789.048
09/11/2021 2,6650 2,6100 2,6100 2,6150272.358 720.229
08/11/2021 2,6550 2,5600 2,5850 2,6400374.785 981.120
05/11/2021 2,5800 2,5300 2,5750 2,5800116.627 297.775
04/11/2021 2,5900 2,5500 2,5700 2,580093.291 239.623
03/11/2021 2,5950 2,5400 2,5500 2,5400176.375 451.538
02/11/2021 2,5950 2,5500 2,5700 2,5500137.772 354.014
01/11/2021 2,5950 2,5550 2,5900 2,5650126.172 324.402
29/10/2021 2,5950 2,5450 2,5850 2,5500185.479 474.141
27/10/2021 2,5900 2,5500 2,5550 2,590075.910 194.826
26/10/2021 2,6300 2,5400 2,5750 2,5400365.401 945.816
25/10/2021 2,6200 2,5750 2,5750 2,6000178.816 464.791
22/10/2021 2,5900 2,5300 2,5850 2,5750653.787 1.682.358
21/10/2021 2,5500 2,5000 2,5100 2,5400187.234 475.463
20/10/2021 2,5500 2,4850 2,5150 2,5500394.841 1.001.498
19/10/2021 2,5100 2,4700 2,5000 2,495098.182 244.426
18/10/2021 2,5300 2,4600 2,5000 2,4650100.834 250.701
15/10/2021 2,5450 2,4750 2,4750 2,5000265.110 663.800
14/10/2021 2,5350 2,4750 2,5100 2,4750200.886 503.483
13/10/2021 2,5800 2,4650 2,5000 2,4900411.846 1.037.877
12/10/2021 2,5300 2,4400 2,4650 2,5150229.521 570.137
11/10/2021 2,5200 2,4650 2,5000 2,4800124.809 309.720
08/10/2021 2,5400 2,4600 2,4800 2,5000402.290 1.002.739
07/10/2021 2,4850 2,3950 2,3950 2,4700164.616 404.277
06/10/2021 2,4350 2,3750 2,4000 2,3950225.652 542.412
05/10/2021 2,4050 2,3200 2,3200 2,4000215.725 510.598
04/10/2021 2,4050 2,3200 2,3800 2,3200192.209 453.503
01/10/2021 2,3850 2,3100 2,3500 2,3800299.823 705.604
30/09/2021 2,4300 2,3550 2,4300 2,3550242.668 577.117
29/09/2021 2,4450 2,3900 2,4450 2,3950227.384 546.427
28/09/2021 2,4500 2,4100 2,4200 2,420052.011 126.151
27/09/2021 2,4550 2,4000 2,4000 2,4350132.668 322.905
24/09/2021 2,4600 2,3900 2,4400 2,4200235.028 567.735
23/09/2021 2,5100 2,4400 2,4900 2,445084.981 210.277
22/09/2021 2,5150 2,4600 2,5150 2,4800131.357 325.431
21/09/2021 2,5050 2,4600 2,4800 2,4600228.551 567.171
20/09/2021 2,5300 2,4800 2,5050 2,4800192.821 480.626
17/09/2021 2,5650 2,5150 2,5300 2,5650301.990 766.609
16/09/2021 2,5550 2,5250 2,5400 2,5300163.206 413.657
15/09/2021 2,5700 2,5250 2,5600 2,5350175.926 448.590
14/09/2021 2,5850 2,5550 2,5850 2,5600172.501 442.477
13/09/2021 2,6150 2,5600 2,5600 2,5650370.730 960.194
10/09/2021 2,5400 2,5050 2,5050 2,530095.847 242.322
09/09/2021 2,5300 2,4900 2,5250 2,5300190.069 477.005
08/09/2021 2,5600 2,5200 2,5600 2,5200174.017 440.933
07/09/2021 2,5900 2,5600 2,5600 2,570096.661 249.223
06/09/2021 2,6000 2,5550 2,6000 2,5600142.796 367.272
03/09/2021 2,7100 2,6400 2,6850 2,6400251.301 674.344
02/09/2021 2,7200 2,6900 2,7000 2,690049.504 133.689
01/09/2021 2,7200 2,6750 2,7000 2,7000168.025 452.586
31/08/2021 2,7300 2,6600 2,7300 2,6600325.824 873.981
30/08/2021 2,7400 2,6900 2,7100 2,7150266.624 723.712
27/08/2021 2,6900 2,6600 2,6800 2,690068.590 184.059
26/08/2021 2,7000 2,6650 2,6850 2,680088.983 239.028
25/08/2021 2,7000 2,6150 2,6300 2,6850297.198 790.893
24/08/2021 2,6400 2,5950 2,5950 2,6150140.866 369.593
23/08/2021 2,6100 2,5550 2,5600 2,5900108.388 279.236
20/08/2021 2,5950 2,5450 2,5600 2,5600192.295 492.895
19/08/2021 2,6000 2,5550 2,5800 2,5800193.241 497.140
18/08/2021 2,6350 2,5800 2,5800 2,625084.734 220.732
17/08/2021 2,6150 2,5650 2,5800 2,6150100.758 261.314
16/08/2021 2,6100 2,5450 2,5700 2,595038.021 98.117
13/08/2021 2,5950 2,5750 2,5750 2,595037.216 96.263
12/08/2021 2,6000 2,5750 2,6000 2,575034.712 89.726
11/08/2021 2,6100 2,5450 2,5500 2,585077.351 199.691
10/08/2021 2,5700 2,5400 2,5400 2,5500116.013 295.702
09/08/2021 2,5700 2,5300 2,5500 2,550068.132 173.573
06/08/2021 2,5900 2,5300 2,5800 2,5500129.002 330.323
05/08/2021 2,6400 2,6100 2,6250 2,610055.764 146.464
04/08/2021 2,6250 2,5900 2,6000 2,620049.792 129.914
03/08/2021 2,6100 2,5900 2,5900 2,600053.379 138.671
02/08/2021 2,6100 2,5850 2,6000 2,590094.032 243.895
30/07/2021 2,6200 2,5500 2,5700 2,6000148.176 384.339
29/07/2021 2,6150 2,5800 2,5900 2,595092.370 239.860
28/07/2021 2,6150 2,5600 2,6150 2,5900101.667 262.254
27/07/2021 2,6000 2,5400 2,5700 2,595056.703 146.185
26/07/2021 2,5900 2,5600 2,5850 2,565037.393 96.352
23/07/2021 2,6000 2,5650 2,5700 2,585032.440 83.688
22/07/2021 2,6000 2,5500 2,5900 2,575051.298 132.500
21/07/2021 2,6000 2,5150 2,5250 2,6000112.870 291.148
20/07/2021 2,5350 2,4850 2,5000 2,5350154.137 387.053
19/07/2021 2,5700 2,4950 2,5700 2,5000276.454 695.061
16/07/2021 2,6000 2,5700 2,5750 2,570056.048 144.894
15/07/2021 2,5900 2,5600 2,5800 2,570064.196 166.023
14/07/2021 2,6150 2,5500 2,5500 2,6150168.312 434.775
13/07/2021 2,5750 2,5500 2,5700 2,550070.953 181.640
12/07/2021 2,6200 2,5600 2,5600 2,570078.623 203.185
09/07/2021 2,6000 2,5300 2,5300 2,600097.447 250.494
08/07/2021 2,5850 2,5250 2,5800 2,5300206.236 525.854
07/07/2021 2,6400 2,5700 2,5700 2,5850118.381 308.634
06/07/2021 2,6000 2,5550 2,6000 2,6000305.867 787.127
05/07/2021 2,6600 2,5750 2,6600 2,6000263.106 685.373
02/07/2021 2,6550 2,6200 2,6200 2,640075.208 198.602
01/07/2021 2,6450 2,6100 2,6100 2,640069.047 181.526
30/06/2021 2,6400 2,6050 2,6250 2,6050215.015 562.662
29/06/2021 2,6350 2,6000 2,6200 2,6050165.321 431.842
28/06/2021 2,6550 2,6100 2,6500 2,620094.916 249.236
25/06/2021 2,6500 2,6150 2,6200 2,6300101.934 267.955
24/06/2021 2,6900 2,6200 2,6500 2,6200224.689 593.028
23/06/2021 2,6900 2,6450 2,6800 2,6450149.311 397.229
22/06/2021 2,6950 2,6600 2,6600 2,685077.661 207.744
18/06/2021 2,7000 2,6600 2,7000 2,6800148.939 399.283
17/06/2021 2,7300 2,6850 2,6900 2,7100129.042 348.472
16/06/2021 2,7250 2,6900 2,7050 2,6900112.702 304.750
15/06/2021 2,7500 2,7150 2,7400 2,725078.165 213.684
14/06/2021 2,7500 2,7150 2,7400 2,7400110.576 302.267
11/06/2021 2,7400 2,7000 2,7250 2,740096.662 263.052
10/06/2021 2,7350 2,7000 2,7100 2,7200192.840 524.368
09/06/2021 2,7400 2,7000 2,7100 2,700093.330 253.909
08/06/2021 2,7400 2,7000 2,7000 2,7200147.501 402.234
07/06/2021 2,7350 2,6950 2,7000 2,710096.418 261.952
04/06/2021 2,7300 2,6800 2,6800 2,7000204.431 554.446
03/06/2021 2,7100 2,6450 2,7000 2,6900131.767 353.495
02/06/2021 2,7100 2,6450 2,6450 2,7100146.611 393.185
01/06/2021 2,7000 2,6450 2,6700 2,6500147.436 393.866
31/05/2021 2,6900 2,6550 2,6550 2,6850177.184 474.861
28/05/2021 2,6800 2,6200 2,6450 2,6800204.698 543.713
27/05/2021 2,6900 2,6150 2,6150 2,6450218.296 578.727
26/05/2021 2,6550 2,6050 2,6100 2,6300117.948 309.829
25/05/2021 2,6800 2,6000 2,6650 2,6000161.722 426.041
24/05/2021 2,6750 2,5900 2,5900 2,6600129.356 340.755
21/05/2021 2,6600 2,5850 2,6600 2,6300314.622 822.692
20/05/2021 2,6650 2,6200 2,6300 2,6500193.271 510.199
19/05/2021 2,6800 2,6300 2,6600 2,6300183.505 486.430
18/05/2021 2,7150 2,6700 2,6900 2,6700122.008 328.714
17/05/2021 2,7300 2,6850 2,6900 2,6900150.552 407.959
14/05/2021 2,7200 2,6800 2,6850 2,6900144.580 389.731
13/05/2021 2,7000 2,6400 2,6500 2,6600260.321 694.611
12/05/2021 2,7100 2,6600 2,6600 2,680093.778 252.174
11/05/2021 2,6950 2,6450 2,6900 2,6750217.807 580.430
10/05/2021 2,7350 2,6850 2,7250 2,6850162.502 440.461
07/05/2021 2,7350 2,6750 2,6900 2,6750302.492 814.262
06/05/2021 2,7600 2,6900 2,7200 2,6900152.979 416.562
05/05/2021 2,7500 2,6900 2,6950 2,7500177.309 481.592
29/04/2021 2,7350 2,6850 2,7000 2,6850281.404 760.484
28/04/2021 2,7500 2,6900 2,7450 2,7000278.680 753.834
27/04/2021 2,8000 2,7350 2,7950 2,7400172.073 474.185
26/04/2021 2,8050 2,7500 2,7800 2,7850328.513 912.156
23/04/2021 2,7450 2,6800 2,6900 2,7450158.924 430.591
22/04/2021 2,7300 2,6350 2,6350 2,6900269.353 725.256
21/04/2021 2,7000 2,6350 2,6500 2,6350343.265 914.309
20/04/2021 2,6950 2,6250 2,6600 2,6600355.794 945.291
19/04/2021 2,7800 2,6550 2,7700 2,6700417.629 1.123.154
16/04/2021 2,7800 2,7250 2,7550 2,7500258.354 710.278
15/04/2021 2,7800 2,7500 2,7700 2,7550281.047 775.719
14/04/2021 2,7900 2,7550 2,7900 2,7700203.018 562.335
13/04/2021 2,7900 2,7600 2,7900 2,7750179.836 499.132
12/04/2021 2,8350 2,7800 2,8250 2,7800286.535 803.638
09/04/2021 2,8550 2,7900 2,8400 2,8050421.834 1.186.437
08/04/2021 2,8550 2,7850 2,7900 2,8450305.690 867.549
07/04/2021 2,8050 2,7600 2,7900 2,7900202.940 565.574
06/04/2021 2,8400 2,7900 2,8050 2,7950287.539 810.523
01/04/2021 2,8050 2,7500 2,7500 2,8050307.217 856.965
31/03/2021 2,8000 2,7400 2,7950 2,7500479.448 1.321.462
30/03/2021 2,8300 2,7700 2,8300 2,8050245.691 688.072
29/03/2021 2,8900 2,8100 2,8400 2,8100635.821 1.818.691
26/03/2021 2,8300 2,6950 2,7000 2,82001.198.034 3.343.503
24/03/2021 2,7000 2,5950 2,6000 2,6950557.964 1.492.801
23/03/2021 2,6450 2,5900 2,6400 2,6150210.824 551.100
22/03/2021 2,6450 2,5800 2,5850 2,6300191.408 500.982
19/03/2021 2,6250 2,5750 2,6000 2,5850283.044 735.805
18/03/2021 2,6500 2,5950 2,6500 2,6000377.026 986.147
17/03/2021 2,6400 2,5900 2,6300 2,6350419.074 1.097.797
16/03/2021 2,6350 2,5800 2,6300 2,6300532.536 1.390.243
12/03/2021 2,6450 2,5800 2,6450 2,6000441.188 1.147.693
11/03/2021 2,6600 2,6150 2,6400 2,6450687.785 1.818.262
10/03/2021 2,6100 2,4800 2,4800 2,61001.244.141 3.194.927
09/03/2021 2,4950 2,4400 2,4600 2,4750498.043 1.227.318
08/03/2021 2,4750 2,4300 2,4500 2,4450134.065 329.054
05/03/2021 2,4600 2,4150 2,4350 2,4500343.764 839.182
04/03/2021 2,4500 2,4200 2,4200 2,4500191.320 466.147
03/03/2021 2,5000 2,4300 2,4800 2,4300364.280 901.492
02/03/2021 2,4750 2,3750 2,3850 2,4600770.738 1.856.085
01/03/2021 2,4350 2,3700 2,3900 2,3850728.256 1.741.524
26/02/2021 2,3750 2,3500 2,3500 2,3700377.950 894.020
25/02/2021 2,4100 2,3550 2,3650 2,3750397.222 943.429
24/02/2021 2,4150 2,3650 2,3800 2,3650214.599 512.293
23/02/2021 2,4400 2,3800 2,4200 2,3800293.099 703.642
22/02/2021 2,4550 2,3950 2,4200 2,3950461.231 1.112.011
19/02/2021 2,4550 2,4100 2,4500 2,4300191.327 464.583
18/02/2021 2,4800 2,4200 2,4800 2,4250198.712 487.006
17/02/2021 2,4900 2,4450 2,4600 2,4700197.548 486.865
16/02/2021 2,5000 2,4500 2,4800 2,4700192.646 476.269
15/02/2021 2,4900 2,4150 2,4200 2,4600429.873 1.060.090
12/02/2021 2,4300 2,4100 2,4300 2,4100102.976 248.921
11/02/2021 2,4700 2,3900 2,3900 2,4050210.497 512.994
10/02/2021 2,4750 2,3800 2,4200 2,3900355.285 855.977
09/02/2021 2,4700 2,4000 2,4600 2,4100154.220 372.988
08/02/2021 2,4950 2,4300 2,4800 2,4600149.475 369.535
05/02/2021 2,4500 2,4300 2,4450 2,440077.597 189.385
04/02/2021 2,4600 2,4050 2,4600 2,420094.449 228.602
03/02/2021 2,4900 2,4200 2,4500 2,4450148.750 363.793
02/02/2021 2,4700 2,4100 2,4200 2,4500189.452 463.272
01/02/2021 2,4200 2,3650 2,4100 2,4000206.513 493.863
29/01/2021 2,4700 2,3900 2,4450 2,3900417.529 1.007.162
28/01/2021 2,4750 2,3650 2,4050 2,4650319.543 774.289
27/01/2021 2,4900 2,3900 2,4800 2,4050445.929 1.082.222
26/01/2021 2,5050 2,4200 2,4550 2,4750255.785 630.391
25/01/2021 2,4600 2,4050 2,4550 2,4350337.549 818.347
22/01/2021 2,4700 2,4100 2,4650 2,4550372.015 908.436
21/01/2021 2,5600 2,4200 2,5600 2,4800294.746 736.954
20/01/2021 2,5700 2,5200 2,5400 2,5200214.364 543.969
19/01/2021 2,5800 2,5350 2,5350 2,5400240.295 613.858
18/01/2021 2,5650 2,5000 2,5400 2,5350127.144 321.132
15/01/2021 2,5650 2,5300 2,5650 2,5350207.509 527.840
14/01/2021 2,6200 2,5700 2,6000 2,5700218.475 567.173
13/01/2021 2,6300 2,5800 2,6150 2,6000147.658 384.687
12/01/2021 2,6200 2,5600 2,6000 2,6150224.491 581.932
11/01/2021 2,6500 2,5800 2,6500 2,5900271.644 709.614
08/01/2021 2,7150 2,6400 2,7000 2,6500478.566 1.276.477
07/01/2021 2,7300 2,6750 2,7000 2,6850378.064 1.021.675
05/01/2021 2,6950 2,6450 2,6550 2,6950235.976 630.952
04/01/2021 2,7000 2,6500 2,6600 2,6950465.245 1.246.333
31/12/2020 2,6900 2,6450 2,6500 2,6450299.475 794.002
30/12/2020 2,7000 2,6300 2,6500 2,6600289.324 774.285
29/12/2020 2,7050 2,6350 2,6500 2,6500469.742 1.256.024
28/12/2020 2,6500 2,5950 2,6000 2,6400391.558 1.027.696
23/12/2020 2,5850 2,5600 2,5800 2,5700142.139 365.158
22/12/2020 2,6100 2,5700 2,5900 2,5700148.488 383.675
21/12/2020 2,6100 2,5100 2,6000 2,5600468.533 1.200.292
18/12/2020 2,6600 2,5900 2,6000 2,6400358.222 943.817
17/12/2020 2,6700 2,5800 2,6200 2,5800303.707 795.096
16/12/2020 2,7200 2,6200 2,6550 2,6200581.393 1.561.788
15/12/2020 2,6400 2,5300 2,5800 2,6200337.794 871.838
14/12/2020 2,6200 2,5650 2,6000 2,5650362.893 940.967
11/12/2020 2,5600 2,4600 2,4750 2,5600429.869 1.076.219
10/12/2020 2,5600 2,4700 2,5250 2,4800500.468 1.259.633
09/12/2020 2,6200 2,5500 2,5800 2,5500484.179 1.250.917
08/12/2020 2,6000 2,5550 2,5850 2,5700464.506 1.194.994
07/12/2020 2,6400 2,5650 2,6300 2,5750600.016 1.554.102
04/12/2020 2,6600 2,5800 2,6300 2,6100737.830 1.937.339
03/12/2020 2,6550 2,5800 2,5800 2,6300643.139 1.678.341
02/12/2020 2,6500 2,5550 2,5900 2,5800643.900 1.671.294
01/12/2020 2,6700 2,5450 2,6000 2,59001.273.428 3.333.092
30/11/2020 2,6000 2,4550 2,4700 2,60001.628.104 4.168.782
27/11/2020 2,5000 2,4500 2,4700 2,4500547.038 1.351.424
26/11/2020 2,4750 2,4000 2,4200 2,4700507.249 1.238.543
25/11/2020 2,4150 2,3800 2,4100 2,4100259.231 621.457
24/11/2020 2,3950 2,3650 2,3900 2,3950401.008 956.219
23/11/2020 2,3800 2,3450 2,3500 2,3600311.214 736.331
20/11/2020 2,3900 2,3450 2,3700 2,3500505.472 1.193.262
19/11/2020 2,4400 2,3650 2,4400 2,3700401.161 957.653
18/11/2020 2,4650 2,3750 2,3750 2,4400638.994 1.550.764
17/11/2020 2,4250 2,3600 2,3700 2,3850559.912 1.337.736
16/11/2020 2,3800 2,2600 2,2600 2,3700660.411 1.553.601
13/11/2020 2,3000 2,2400 2,2650 2,2600159.451 361.087
12/11/2020 2,3200 2,2650 2,2700 2,2700145.460 332.629
11/11/2020 2,3250 2,2650 2,2800 2,2900163.044 374.346
10/11/2020 2,3400 2,2700 2,3150 2,2700271.697 624.293
09/11/2020 2,3500 2,2500 2,2550 2,3150725.800 1.667.178
06/11/2020 2,2100 2,1300 2,1300 2,2000194.249 421.503
05/11/2020 2,1700 2,0800 2,1000 2,1500208.439 443.452
04/11/2020 2,1750 2,1300 2,1450 2,135091.925 197.659
03/11/2020 2,1750 2,1200 2,1200 2,1750129.777 279.716
02/11/2020 2,1450 2,0850 2,1200 2,1200185.804 393.265
30/10/2020 2,1300 2,0650 2,1000 2,1200302.162 636.544
29/10/2020 2,1300 2,0400 2,1300 2,1000494.295 1.028.571
27/10/2020 2,2000 2,1700 2,1900 2,1700144.023 314.266
26/10/2020 2,2200 2,1700 2,2000 2,1900161.832 354.341
23/10/2020 2,2450 2,2150 2,2400 2,215072.126 160.461
22/10/2020 2,2850 2,2150 2,2500 2,2200128.039 286.196
21/10/2020 2,2700 2,2300 2,2450 2,250064.184 144.745
20/10/2020 2,2700 2,2300 2,2600 2,245089.185 199.985
19/10/2020 2,2700 2,2350 2,2700 2,250041.846 94.302
16/10/2020 2,2850 2,2150 2,2150 2,2850235.128 531.439
15/10/2020 2,2400 2,2050 2,2400 2,2300216.626 480.834
14/10/2020 2,2800 2,2350 2,2650 2,2500165.925 374.245
13/10/2020 2,2950 2,2400 2,2500 2,2650185.777 421.373
12/10/2020 2,3200 2,2500 2,3200 2,2600277.893 631.639
09/10/2020 2,3500 2,3200 2,3350 2,335098.868 230.824
08/10/2020 2,3550 2,3250 2,3550 2,3350216.936 507.634
07/10/2020 2,3550 2,3150 2,3300 2,3250129.651 302.804
06/10/2020 2,3500 2,3200 2,3200 2,3300237.757 555.077
05/10/2020 2,3500 2,3000 2,3350 2,3200309.987 719.662
02/10/2020 2,3500 2,2750 2,3400 2,3000416.198 957.425
01/10/2020 2,3800 2,3400 2,3750 2,3600226.747 534.116
30/09/2020 2,3950 2,3150 2,3150 2,3450843.130 1.990.303
29/09/2020 2,3300 2,1800 2,2000 2,3100719.747 1.651.419
28/09/2020 2,2500 2,1800 2,2000 2,2000333.359 735.755
25/09/2020 2,2450 2,1800 2,2200 2,2000151.003 333.608
24/09/2020 2,2250 2,1750 2,1950 2,2200168.767 369.369
23/09/2020 2,2500 2,1750 2,2300 2,2000411.649 910.127
22/09/2020 2,2650 2,2100 2,2450 2,2250392.323 877.602
21/09/2020 2,3300 2,2500 2,3300 2,2500195.182 443.946
18/09/2020 2,3700 2,3000 2,3500 2,3500160.889 375.457
17/09/2020 2,4000 2,3400 2,3700 2,3500370.021 880.058
16/09/2020 2,3850 2,3050 2,3300 2,3850458.447 1.075.926
15/09/2020 2,3950 2,3150 2,3700 2,3300487.127 1.148.035
14/09/2020 2,3650 2,2550 2,2650 2,3600646.457 1.500.081
11/09/2020 2,2500 2,2150 2,2400 2,2150114.325 254.691
10/09/2020 2,2550 2,2050 2,2050 2,2350131.000 291.483
09/09/2020 2,2300 2,2050 2,2200 2,2050121.666 269.267
08/09/2020 2,2800 2,2000 2,2400 2,2100207.771 463.206
07/09/2020 2,2750 2,2150 2,2250 2,2700281.901 633.686
04/09/2020 2,2300 2,1950 2,2050 2,2250220.819 488.208
03/09/2020 2,2300 2,2000 2,2000 2,2100143.717 319.288
02/09/2020 2,2400 2,2000 2,2400 2,2100132.387 293.564
01/09/2020 2,2200 2,1900 2,2200 2,2200102.670 226.664
31/08/2020 2,2200 2,1800 2,2000 2,2100313.012 690.673
28/08/2020 2,2250 2,1900 2,2200 2,190077.591 170.904
27/08/2020 2,2450 2,1950 2,2050 2,195073.390 163.032
26/08/2020 2,2350 2,1900 2,2300 2,2200134.667 297.824
25/08/2020 2,2450 2,1850 2,2450 2,2300142.550 315.222
24/08/2020 2,2500 2,2200 2,2500 2,2250180.708 403.442
21/08/2020 2,3350 2,3050 2,3050 2,3250214.583 498.094
20/08/2020 2,3400 2,3050 2,3300 2,3050137.482 318.426
19/08/2020 2,3400 2,3150 2,3300 2,3300165.933 386.211
18/08/2020 2,3600 2,3200 2,3350 2,3350172.980 404.627
17/08/2020 2,3450 2,3000 2,3150 2,3450157.903 368.154
14/08/2020 2,3100 2,2800 2,2900 2,3050100.627 231.093
13/08/2020 2,3000 2,2700 2,2750 2,2900170.996 391.036
12/08/2020 2,2700 2,1950 2,2300 2,2650122.597 274.237
11/08/2020 2,2300 2,1850 2,2200 2,2300162.915 360.135
10/08/2020 2,2150 2,1700 2,1900 2,1900245.482 539.168
07/08/2020 2,2800 2,2350 2,2550 2,235056.146 126.618
06/08/2020 2,3000 2,2700 2,2900 2,275057.687 132.153
05/08/2020 2,2800 2,2550 2,2650 2,2800135.602 307.525
04/08/2020 2,2500 2,1950 2,2100 2,240090.020 200.504
03/08/2020 2,2350 2,1900 2,2300 2,210056.433 124.918
31/07/2020 2,2500 2,1550 2,2200 2,2100491.487 1.081.937
30/07/2020 2,2700 2,2100 2,2550 2,2200193.473 433.705
29/07/2020 2,3000 2,2400 2,2450 2,2800109.288 247.689
28/07/2020 2,2950 2,2500 2,2600 2,2500102.966 234.165
27/07/2020 2,3150 2,1300 2,3000 2,2500323.884 728.978
24/07/2020 2,2850 2,2200 2,2500 2,2550184.444 416.826
23/07/2020 2,3200 2,2550 2,3200 2,2550241.852 548.975
22/07/2020 2,3200 2,2500 2,2750 2,3100397.889 908.045
21/07/2020 2,4250 2,2500 2,3750 2,3100587.314 1.379.439
20/07/2020 2,4000 2,3300 2,3500 2,3750145.585 345.866
17/07/2020 2,3900 2,3300 2,3700 2,3450171.500 404.019
16/07/2020 2,3700 2,3200 2,3400 2,3500186.845 439.285
15/07/2020 2,3600 2,3050 2,3200 2,3300185.380 432.454
14/07/2020 2,3100 2,2750 2,2900 2,2900183.101 419.767
13/07/2020 2,3800 2,2700 2,3600 2,2900130.175 300.710
10/07/2020 2,3500 2,2900 2,3400 2,3500126.601 295.687
09/07/2020 2,3400 2,3050 2,3200 2,3400103.180 240.171
08/07/2020 2,3700 2,2800 2,3300 2,3000118.090 275.033
07/07/2020 2,3550 2,3250 2,3250 2,340093.144 217.748
06/07/2020 2,3800 2,3400 2,3750 2,360070.605 166.624
03/07/2020 2,3900 2,3250 2,3900 2,3500119.560 281.337
02/07/2020 2,3900 2,2950 2,2950 2,3900212.770 501.601
01/07/2020 2,3000 2,2600 2,2750 2,295057.542 131.437
30/06/2020 2,3100 2,2500 2,2550 2,2750223.718 509.646
29/06/2020 2,2950 2,2400 2,2900 2,2550145.777 330.255
26/06/2020 2,3100 2,2700 2,3100 2,2900119.446 273.723
25/06/2020 2,3100 2,2600 2,2700 2,305054.759 125.540
24/06/2020 2,3150 2,2700 2,3100 2,3000123.251 282.287
23/06/2020 2,3450 2,2950 2,2950 2,3150166.623 385.568
22/06/2020 2,3250 2,2700 2,2700 2,2950194.422 447.366
19/06/2020 2,3350 2,2700 2,3350 2,2700432.286 991.835
18/06/2020 2,3700 2,2900 2,3700 2,3000206.816 478.477
17/06/2020 2,4300 2,3400 2,4100 2,3400305.641 730.022
16/06/2020 2,4150 2,3300 2,3300 2,4000324.955 770.047
15/06/2020 2,3150 2,2000 2,2500 2,3100196.750 443.204
12/06/2020 2,2950 2,2500 2,2800 2,2650250.408 568.363
11/06/2020 2,3250 2,2800 2,3000 2,2900172.383 396.930
10/06/2020 2,4650 2,3500 2,4150 2,3500369.430 889.165
09/06/2020 2,5100 2,4100 2,5000 2,4150252.547 615.578
05/06/2020 2,4950 2,4250 2,4250 2,4900202.143 499.127
04/06/2020 2,4600 2,3800 2,4400 2,4250189.678 459.925
03/06/2020 2,5300 2,4500 2,5000 2,4500278.454 694.035
02/06/2020 2,4850 2,4250 2,4400 2,4800395.113 974.220
01/06/2020 2,4600 2,3400 2,3400 2,4200310.922 752.928
29/05/2020 2,4300 2,2800 2,3200 2,3400781.690 1.834.385
28/05/2020 2,4050 2,3100 2,3800 2,3250269.082 632.911
27/05/2020 2,4000 2,3000 2,3300 2,3800422.677 1.000.579
26/05/2020 2,4000 2,2350 2,2550 2,3550539.855 1.240.581
25/05/2020 2,2500 2,1700 2,1700 2,2300255.215 570.556
22/05/2020 2,2200 2,1300 2,1600 2,1700630.434 1.378.224
21/05/2020 2,2000 2,1550 2,2000 2,1750317.052 689.563
20/05/2020 2,2000 2,1400 2,1800 2,1800443.221 963.483
19/05/2020 2,2250 2,1550 2,2200 2,1600242.866 529.341
18/05/2020 2,2050 2,1500 2,1650 2,2000564.801 1.233.353
15/05/2020 2,1300 2,0750 2,1100 2,1300316.517 666.795
14/05/2020 2,1000 2,0550 2,0600 2,0800354.796 736.630
13/05/2020 2,0150 1,9700 2,0000 2,0000162.794 324.097
12/05/2020 2,0600 1,9980 2,0550 2,020099.815 201.926
11/05/2020 2,0950 2,0200 2,0750 2,045082.185 168.530
08/05/2020 2,0700 2,0000 2,0000 2,0700122.482 251.030
07/05/2020 2,0400 1,9700 2,0200 2,020098.805 197.882
06/05/2020 2,0400 1,9940 2,0400 2,0000157.854 317.163
05/05/2020 2,0450 1,9740 1,9980 2,0400136.111 274.992
04/05/2020 2,0000 1,9460 1,9900 1,9520315.295 620.849
30/04/2020 2,1550 2,0500 2,1500 2,0500610.665 1.270.439
29/04/2020 2,1600 2,0850 2,1350 2,1600469.500 995.981
28/04/2020 2,2000 2,0900 2,1300 2,1500498.161 1.070.004
27/04/2020 2,1200 2,0700 2,0850 2,1150325.274 680.735
24/04/2020 2,0700 2,0050 2,0100 2,0300218.794 447.103
23/04/2020 2,0700 1,9880 1,9980 2,0450246.262 500.978
22/04/2020 2,0200 1,9800 1,9940 1,9980179.423 357.818
21/04/2020 2,0500 1,9800 2,0500 1,9940287.609 576.080
16/04/2020 2,1000 2,0500 2,0950 2,0500141.886 295.420
15/04/2020 2,1000 2,0200 2,1000 2,0950240.268 495.093
14/04/2020 2,1000 2,0450 2,0700 2,1000234.826 487.559
09/04/2020 2,2000 2,0400 2,1500 2,0400312.295 657.089
08/04/2020 2,1350 2,0400 2,1000 2,0900382.129 801.818
07/04/2020 2,1650 2,0900 2,1000 2,1100390.693 831.210
06/04/2020 2,0600 1,9500 1,9760 2,0600389.372 781.875
03/04/2020 1,9020 1,8360 1,8500 1,8700138.068 259.899
02/04/2020 1,8820 1,8120 1,8300 1,8640163.513 303.295
01/04/2020 1,9000 1,8300 1,8600 1,8300132.168 245.472
31/03/2020 2,0150 1,8900 1,9160 1,9000403.978 782.172
30/03/2020 1,9400 1,8700 1,8800 1,9160178.196 339.661
27/03/2020 2,0000 1,9020 1,9520 1,9500325.451 635.772
26/03/2020 2,0250 1,8800 1,9300 2,0000609.436 1.214.549
24/03/2020 1,9900 1,8700 1,8840 1,9400359.709 697.582
23/03/2020 1,8900 1,7940 1,8600 1,7940193.823 355.704
20/03/2020 2,0300 1,9200 2,0000 1,9360678.702 1.333.432
19/03/2020 1,9580 1,7800 1,9000 1,9000641.703 1.200.495
18/03/2020 1,8000 1,7000 1,8000 1,7940286.732 502.196
17/03/2020 1,8360 1,5900 1,7000 1,8000623.896 1.063.674
16/03/2020 1,6700 1,5700 1,6500 1,6400619.976 1.001.652
13/03/2020 1,8600 1,7640 1,7720 1,8500550.449 1.009.443
12/03/2020 1,8640 1,7720 1,8500 1,7720714.353 1.299.106
11/03/2020 2,0500 1,8640 2,0000 1,9960719.768 1.412.882
10/03/2020 2,0800 1,9100 1,9100 1,9900741.932 1.486.372
09/03/2020 2,0500 1,8200 1,8800 1,85001.180.802 2.256.275
06/03/2020 2,1900 2,0900 2,1550 2,1700468.436 1.002.024
05/03/2020 2,3900 2,1850 2,3550 2,2350574.007 1.312.603
04/03/2020 2,3900 2,2600 2,3200 2,3700339.643 800.408
03/03/2020 2,3300 2,2500 2,2700 2,3250587.205 1.347.405
28/02/2020 2,2600 2,0650 2,1600 2,14001.710.592 3.666.195
27/02/2020 2,4300 2,2400 2,3750 2,2400795.147 1.846.803
26/02/2020 2,4450 2,3350 2,3800 2,4300622.276 1.485.168
25/02/2020 2,5100 2,3800 2,4000 2,4750563.750 1.383.452
24/02/2020 2,5900 2,3400 2,5400 2,43001.189.477 2.941.023
21/02/2020 2,7300 2,6300 2,7200 2,6650299.891 802.801
20/02/2020 2,7300 2,6700 2,6900 2,7300255.985 693.104
19/02/2020 2,7500 2,6800 2,7300 2,7050201.091 543.937
18/02/2020 2,7350 2,6550 2,6700 2,7200371.065 1.003.858
17/02/2020 2,7750 2,6700 2,7050 2,7000898.141 2.455.347
14/02/2020 2,7100 2,5700 2,6100 2,6900651.145 1.742.151
13/02/2020 2,6150 2,4900 2,5100 2,6050490.221 1.253.076
12/02/2020 2,5450 2,4600 2,4600 2,5400764.682 1.923.741
11/02/2020 2,4550 2,4050 2,4400 2,4500145.936 356.839
10/02/2020 2,4300 2,3650 2,3650 2,4200215.421 517.012
07/02/2020 2,4250 2,3550 2,3800 2,3750215.547 517.036
06/02/2020 2,4100 2,3500 2,3800 2,395073.207 174.821
05/02/2020 2,4200 2,3500 2,3500 2,3800168.681 402.503
04/02/2020 2,3900 2,3100 2,3100 2,3900114.252 270.104
03/02/2020 2,3300 2,2600 2,2700 2,3100268.130 615.732
31/01/2020 2,3800 2,3150 2,3700 2,3150267.478 624.481
30/01/2020 2,4150 2,3300 2,4150 2,3750345.160 821.038
29/01/2020 2,4650 2,4300 2,4550 2,435083.876 204.662
28/01/2020 2,4800 2,4350 2,4800 2,4550183.978 450.967
27/01/2020 2,4800 2,4000 2,4600 2,4650246.911 602.757
24/01/2020 2,4800 2,4300 2,4300 2,4800228.243 561.999
23/01/2020 2,4600 2,4250 2,4600 2,4300203.420 497.633
22/01/2020 2,4850 2,4500 2,4800 2,4500130.928 322.792
21/01/2020 2,5000 2,4200 2,4750 2,4800208.766 513.934
20/01/2020 2,4900 2,4100 2,4900 2,4750160.136 393.374
17/01/2020 2,4800 2,4200 2,4700 2,4700230.537 565.947
16/01/2020 2,4550 2,4000 2,4000 2,4500161.642 393.261
15/01/2020 2,4150 2,3600 2,3900 2,4000220.107 526.467
14/01/2020 2,4100 2,3550 2,3950 2,3800133.111 318.759
13/01/2020 2,4250 2,3700 2,4000 2,3700194.271 465.193
10/01/2020 2,4950 2,3900 2,4950 2,4000368.753 895.752
09/01/2020 2,5500 2,4500 2,4800 2,4600560.053 1.393.960
08/01/2020 2,5000 2,4000 2,5000 2,4600443.944 1.084.964
07/01/2020 2,5050 2,3700 2,3800 2,5000557.722 1.382.599
03/01/2020 2,4300 2,3650 2,4050 2,3800275.527 657.992
02/01/2020 2,4300 2,3250 2,3600 2,4050331.679 795.544
31/12/2019 2,3900 2,3200 2,3550 2,3200244.639 570.097
30/12/2019 2,4100 2,3300 2,4000 2,3550275.246 651.073
27/12/2019 2,4300 2,3800 2,4000 2,3850165.300 397.856
23/12/2019 2,4100 2,3250 2,3250 2,3900316.475 754.964
20/12/2019 2,4100 2,3250 2,4000 2,3250365.298 862.657
19/12/2019 2,4650 2,3850 2,4000 2,4000444.788 1.080.797
18/12/2019 2,4600 2,3300 2,3600 2,4300740.496 1.795.300
17/12/2019 2,3850 2,1900 2,2100 2,36001.039.900 2.385.635
16/12/2019 2,2250 2,1450 2,2250 2,2000170.654 375.296
13/12/2019 2,2200 2,1800 2,1900 2,2150447.750 987.726
12/12/2019 2,1900 2,1500 2,1750 2,1700233.791 506.111
11/12/2019 2,1550 2,0950 2,0950 2,1500165.460 353.917
10/12/2019 2,1300 2,0900 2,1100 2,095099.533 208.823
09/12/2019 2,1400 2,0850 2,1350 2,1300173.936 365.832
06/12/2019 2,1750 2,1400 2,1500 2,1400106.806 229.899
05/12/2019 2,1850 2,1500 2,1700 2,1600220.729 478.901
04/12/2019 2,1800 2,1450 2,1450 2,170062.964 136.051
03/12/2019 2,2100 2,1450 2,1700 2,1450237.403 514.700
02/12/2019 2,2100 2,1650 2,1700 2,1700124.146 271.955
29/11/2019 2,1800 2,1550 2,1600 2,1700130.548 283.297
28/11/2019 2,1850 2,1500 2,1850 2,175071.578 154.554
27/11/2019 2,1950 2,1550 2,1950 2,180096.073 208.217
26/11/2019 2,2150 2,1700 2,1900 2,180082.214 179.647
25/11/2019 2,2100 2,1700 2,1700 2,2100127.241 279.301
22/11/2019 2,1900 2,1650 2,1650 2,190026.977 58.872
21/11/2019 2,2100 2,1650 2,2100 2,180069.422 151.262
20/11/2019 2,2000 2,1700 2,1800 2,200080.756 176.300
19/11/2019 2,2200 2,1800 2,2100 2,2100111.460 244.955
18/11/2019 2,2400 2,1800 2,2150 2,1800172.458 382.173
15/11/2019 2,2150 2,1800 2,1900 2,2150246.748 540.943
14/11/2019 2,2100 2,1400 2,1500 2,1900315.843 689.358
13/11/2019 2,1550 2,1150 2,1400 2,1500125.832 269.709
12/11/2019 2,1450 2,0800 2,0800 2,1400161.947 345.467
11/11/2019 2,1300 2,0800 2,1000 2,080063.180 132.631
08/11/2019 2,1400 2,0900 2,1250 2,1050105.184 222.159
07/11/2019 2,1550 2,1150 2,1250 2,130085.332 182.480
06/11/2019 2,1500 2,1150 2,1450 2,135095.169 203.233
05/11/2019 2,1500 2,1000 2,1500 2,1350121.953 258.123
04/11/2019 2,1500 2,1200 2,1350 2,145052.807 112.735
01/11/2019 2,1650 2,1300 2,1600 2,135050.637 108.567
31/10/2019 2,1500 2,1050 2,1050 2,1400154.213 329.458
30/10/2019 2,1550 2,1000 2,1300 2,1050100.753 213.144
29/10/2019 2,1700 2,1200 2,1700 2,130088.150 189.311
25/10/2019 2,1400 2,1150 2,1200 2,140068.302 145.451
24/10/2019 2,1600 2,1100 2,1400 2,1150146.318 313.263
23/10/2019 2,1350 2,0900 2,1050 2,1300172.105 365.422
22/10/2019 2,1150 2,0750 2,0750 2,105088.154 185.286
21/10/2019 2,1150 2,0750 2,1000 2,075046.299 96.851
18/10/2019 2,1150 2,0450 2,0600 2,080069.275 144.374
17/10/2019 2,1150 2,0400 2,0650 2,0850133.899 279.454
16/10/2019 2,0900 2,0450 2,0900 2,065065.220 133.815
15/10/2019 2,0950 2,0500 2,0550 2,050063.051 130.700
14/10/2019 2,0850 2,0400 2,0700 2,055091.736 188.930
11/10/2019 2,0850 2,0400 2,0750 2,0700110.663 228.357
10/10/2019 2,0850 2,0400 2,0800 2,050049.595 102.384
09/10/2019 2,0750 2,0250 2,0400 2,060088.781 182.315
08/10/2019 2,0600 2,0150 2,0400 2,0400106.080 215.366
07/10/2019 2,0800 2,0100 2,0300 2,0500111.431 227.852
04/10/2019 2,0750 2,0350 2,0500 2,0500348.721 716.455
03/10/2019 2,0700 2,0500 2,0550 2,0600283.154 582.371
02/10/2019 2,0950 2,0500 2,0800 2,0600206.886 429.377
01/10/2019 2,1200 2,0600 2,0800 2,1200187.811 393.807
30/09/2019 2,1050 2,0600 2,0750 2,0800246.764 513.914
27/09/2019 2,1100 2,0750 2,1000 2,0850296.901 619.927
26/09/2019 2,1200 2,0600 2,1150 2,0700189.933 395.462
25/09/2019 2,1300 2,0500 2,0850 2,0950175.353 366.981
24/09/2019 2,1300 2,0750 2,1000 2,1000104.804 220.193
23/09/2019 2,1150 2,0750 2,1000 2,0750110.353 229.938
20/09/2019 2,1000 2,0650 2,0950 2,1000240.360 499.194
19/09/2019 2,1350 2,0700 2,1000 2,0700220.571 461.226
18/09/2019 2,1450 2,0950 2,0950 2,1300164.980 350.485
17/09/2019 2,1200 2,0900 2,1000 2,105095.449 200.928
16/09/2019 2,1350 2,0750 2,1050 2,1050146.441 308.874
13/09/2019 2,1400 2,0850 2,1100 2,120098.824 209.806
12/09/2019 2,1550 2,0900 2,1500 2,1100125.824 266.153
11/09/2019 2,1600 2,1100 2,1300 2,1400114.033 243.101
10/09/2019 2,1800 2,1250 2,1800 2,1300165.200 353.926
09/09/2019 2,2300 2,1450 2,2300 2,1800240.160 523.818
06/09/2019 2,2450 2,1900 2,2100 2,2200215.651 480.683
05/09/2019 2,2100 2,1250 2,1400 2,2100344.942 751.784
04/09/2019 2,1600 2,1050 2,1500 2,1250134.710 286.158
03/09/2019 2,1750 2,1200 2,1750 2,1200153.788 328.705
02/09/2019 2,1900 2,0850 2,1500 2,1750263.693 567.013
30/08/2019 2,2000 2,1400 2,1550 2,1500264.488 570.437
29/08/2019 2,2100 2,1650 2,1800 2,1700216.519 472.601
28/08/2019 2,2100 2,1400 2,1600 2,1600237.385 516.530
27/08/2019 2,1900 2,1100 2,1500 2,1800162.064 349.942
26/08/2019 2,1400 2,0700 2,1200 2,1300235.423 496.010
23/08/2019 2,2400 2,1150 2,2100 2,1500350.402 764.407
22/08/2019 2,2100 2,0600 2,0600 2,2100515.869 1.108.313
21/08/2019 2,0650 2,0250 2,0300 2,030088.288 180.953
20/08/2019 2,0600 2,0250 2,0500 2,030079.908 163.138
19/08/2019 2,0450 1,9440 1,9520 2,0350158.499 316.860
16/08/2019 1,9760 1,9240 1,9400 1,9480176.379 343.290
14/08/2019 1,9980 1,9360 1,9720 1,9400169.398 332.442
13/08/2019 1,9780 1,9440 1,9600 1,9720262.223 513.373
12/08/2019 2,0450 1,9600 2,0450 1,9900236.369 468.666
09/08/2019 2,0600 1,9820 2,0300 2,0250117.390 236.280
08/08/2019 2,0850 1,9800 2,0300 2,0150352.726 708.826
07/08/2019 2,0900 1,9940 2,0450 1,9960286.926 586.835
06/08/2019 2,1250 2,0300 2,0950 2,0450376.433 776.945
05/08/2019 2,1800 2,0750 2,1600 2,0850333.414 707.449
02/08/2019 2,2200 2,1550 2,1850 2,2000303.921 664.243
01/08/2019 2,2900 2,2400 2,2650 2,2600256.917 582.255
31/07/2019 2,2700 2,2050 2,2050 2,2650429.912 969.189
30/07/2019 2,2450 2,1700 2,1800 2,2450307.652 679.736
29/07/2019 2,2400 2,1950 2,2200 2,2000150.264 332.409
26/07/2019 2,2250 2,1850 2,2050 2,210095.107 209.149
25/07/2019 2,2250 2,1750 2,2000 2,2050367.639 811.825
24/07/2019 2,2000 2,1500 2,1550 2,1950457.280 998.369
23/07/2019 2,1850 2,0900 2,1200 2,1550507.201 1.090.522
22/07/2019 2,1700 2,0900 2,0900 2,1200284.635 604.297
19/07/2019 2,1500 2,0800 2,1500 2,0900124.565 262.850
18/07/2019 2,1500 2,0900 2,1050 2,1300151.235 321.590
17/07/2019 2,1100 2,0500 2,0700 2,1050223.091 465.240
16/07/2019 2,0800 2,0300 2,0800 2,0700175.505 361.507
15/07/2019 2,0900 2,0100 2,0900 2,0650157.368 321.309
12/07/2019 2,1100 2,0250 2,1000 2,0400240.481 494.033
11/07/2019 2,1350 2,0700 2,1000 2,1200201.900 426.256
10/07/2019 2,1350 2,0450 2,0450 2,1000235.977 495.375
09/07/2019 2,1400 2,0300 2,1150 2,0500309.377 644.496
08/07/2019 2,1850 2,0900 2,1600 2,1200398.169 851.805
05/07/2019 2,1900 2,1250 2,1500 2,1500394.668 849.460
04/07/2019 2,1550 2,0800 2,1200 2,1500544.763 1.151.615
03/07/2019 2,1400 2,0600 2,0800 2,1200595.034 1.242.801
02/07/2019 2,1000 2,0500 2,0600 2,0600219.667 454.395
01/07/2019 2,1000 2,0500 2,0700 2,0950212.889 442.693
28/06/2019 2,0900 2,0450 2,0750 2,0700220.283 455.799
27/06/2019 2,0750 2,0200 2,0250 2,0750278.062 570.005
26/06/2019 2,0400 1,9960 1,9960 2,0400159.679 323.834
25/06/2019 2,0400 1,9920 2,0200 2,0250256.613 516.676
24/06/2019 2,0500 2,0050 2,0300 2,0200200.410 407.106
21/06/2019 2,0300 1,9120 1,9520 2,0300543.668 1.074.693
20/06/2019 2,0700 1,9600 2,0500 1,9600494.878 981.511
19/06/2019 2,1000 2,0350 2,0500 2,0500281.929 583.707
18/06/2019 2,0550 1,9500 2,0100 2,0500177.169 356.618
14/06/2019 2,0500 1,9900 2,0300 2,0100260.803 523.162
13/06/2019 2,0550 1,9900 1,9900 2,0400306.993 625.373
12/06/2019 2,0600 1,9940 2,0300 2,0000478.238 970.074
11/06/2019 2,0400 1,9840 2,0000 2,0300506.566 1.016.245
10/06/2019 1,9900 1,8900 1,8900 1,9900562.576 1.103.163
07/06/2019 1,9000 1,8700 1,8800 1,8940116.294 219.251
06/06/2019 1,9200 1,8580 1,8800 1,8800213.743 403.790
05/06/2019 1,9280 1,8620 1,9200 1,8800357.369 675.967
04/06/2019 1,9440 1,8740 1,9200 1,8760552.297 1.053.501
03/06/2019 1,9440 1,8980 1,9000 1,9280796.628 1.526.812
31/05/2019 1,9580 1,8000 1,8180 1,87001.760.387 3.322.725
30/05/2019 1,8300 1,7840 1,7960 1,80001.005.397 1.815.286
29/05/2019 1,8240 1,7700 1,7780 1,7700336.334 600.216
28/05/2019 1,8180 1,7700 1,7800 1,7900450.484 809.149
27/05/2019 1,8180 1,7640 1,7960 1,7700703.947 1.260.681
24/05/2019 1,7480 1,7020 1,7020 1,7400101.432 175.626
23/05/2019 1,7320 1,6920 1,7080 1,7200123.193 211.071
22/05/2019 1,7400 1,6880 1,7080 1,6900177.403 304.577
21/05/2019 1,7240 1,6760 1,6800 1,7140111.226 188.666
20/05/2019 1,7460 1,6800 1,7100 1,6800225.134 383.792
17/05/2019 1,7480 1,7080 1,7300 1,7200252.771 435.975
16/05/2019 1,7560 1,6800 1,6940 1,7340170.243 294.346
15/05/2019 1,7100 1,6720 1,7060 1,676070.386 118.580
14/05/2019 1,7080 1,6720 1,7060 1,680086.090 145.027
13/05/2019 1,7040 1,6780 1,6960 1,678057.865 97.719
10/05/2019 1,7060 1,6540 1,6540 1,678092.292 155.642
09/05/2019 1,6940 1,6480 1,6660 1,6680118.995 198.384
08/05/2019 1,7180 1,6660 1,7180 1,6660126.874 212.909
07/05/2019 1,7140 1,7000 1,7140 1,704042.902 73.170
06/05/2019 1,7360 1,6860 1,7020 1,686061.153 103.839
03/05/2019 1,7400 1,7180 1,7400 1,720051.414 88.467
02/05/2019 1,7480 1,6980 1,7380 1,722085.433 148.012
30/04/2019 1,7660 1,7100 1,7660 1,7160150.546 259.142
25/04/2019 1,7620 1,7160 1,7160 1,740034.889 60.811
24/04/2019 1,7900 1,7000 1,7660 1,7400147.943 256.104
23/04/2019 1,8300 1,7680 1,8000 1,7680109.479 196.117
18/04/2019 1,8340 1,7860 1,8040 1,8100189.911 344.970
17/04/2019 1,8280 1,7800 1,7800 1,8060244.531 443.231
16/04/2019 1,7900 1,7720 1,7820 1,7760127.901 227.604
15/04/2019 1,8100 1,7800 1,7940 1,7880118.933 215.100
12/04/2019 1,8140 1,7880 1,8140 1,800070.215 126.462
11/04/2019 1,8340 1,7780 1,7780 1,8000219.346 396.725
10/04/2019 1,7780 1,7440 1,7600 1,7740125.638 220.987
09/04/2019 1,7860 1,7380 1,7500 1,7400189.984 332.765
08/04/2019 1,7680 1,7360 1,7500 1,756074.888 130.781
05/04/2019 1,7780 1,7400 1,7600 1,7520174.822 307.217
04/04/2019 1,7800 1,7460 1,7600 1,754065.309 115.027
03/04/2019 1,7940 1,7500 1,7880 1,7600177.798 313.729
02/04/2019 1,8000 1,7400 1,7620 1,7700229.164 407.541
01/04/2019 1,7780 1,7300 1,7300 1,7600140.500 247.625
29/03/2019 1,7500 1,7260 1,7500 1,7260151.900 262.626
28/03/2019 1,7600 1,7220 1,7500 1,7300127.939 222.535
27/03/2019 1,7960 1,7520 1,7620 1,760074.130 130.774
26/03/2019 1,7800 1,7560 1,7560 1,762087.961 155.694
22/03/2019 1,7960 1,7520 1,7760 1,766099.790 176.396
21/03/2019 1,7900 1,7660 1,7900 1,7760102.296 181.386
20/03/2019 1,8140 1,7620 1,7940 1,7640180.013 321.987
19/03/2019 1,8900 1,7700 1,8200 1,7700698.920 1.288.526
18/03/2019 1,8260 1,7580 1,8000 1,8180150.625 269.630
15/03/2019 1,8340 1,7820 1,7900 1,7900411.187 742.386
14/03/2019 1,7900 1,7500 1,7700 1,7900223.600 397.040
13/03/2019 1,7800 1,6940 1,7060 1,7700297.020 523.958
12/03/2019 1,7340 1,6440 1,6600 1,7100127.034 214.643
08/03/2019 1,6740 1,6360 1,6740 1,664090.891 150.163
07/03/2019 1,7280 1,6560 1,6820 1,6800134.382 225.047
06/03/2019 1,7280 1,6860 1,7000 1,706087.430 148.912
05/03/2019 1,7700 1,7000 1,7500 1,7000212.377 364.801
04/03/2019 1,7860 1,7460 1,7840 1,7540122.277 215.080
01/03/2019 1,7900 1,7360 1,7400 1,7600192.642 339.519
28/02/2019 1,7880 1,7400 1,7740 1,7400306.631 540.088
27/02/2019 1,7880 1,7420 1,7500 1,7880177.967 316.356
26/02/2019 1,7680 1,7160 1,7360 1,7680177.069 308.974
25/02/2019 1,7400 1,6700 1,6800 1,7360164.043 283.084
22/02/2019 1,7000 1,6560 1,6640 1,680097.551 164.701
21/02/2019 1,6860 1,6620 1,6860 1,684083.901 140.715
20/02/2019 1,6720 1,6300 1,6300 1,660096.448 160.681
19/02/2019 1,6700 1,6400 1,6700 1,668043.885 72.879
18/02/2019 1,6680 1,6300 1,6680 1,666070.058 116.342
15/02/2019 1,6580 1,6380 1,6400 1,650043.397 71.508
14/02/2019 1,6600 1,6400 1,6520 1,650041.192 68.094
13/02/2019 1,6520 1,6320 1,6500 1,652084.722 139.274
12/02/2019 1,6500 1,6320 1,6460 1,648043.106 70.942
11/02/2019 1,6500 1,6300 1,6320 1,642076.195 125.205
08/02/2019 1,6440 1,5840 1,6200 1,6320194.365 313.831
07/02/2019 1,6440 1,6100 1,6200 1,624095.355 154.360
06/02/2019 1,6420 1,6000 1,6100 1,6260181.040 294.585
05/02/2019 1,6100 1,5880 1,5980 1,608073.953 118.322
04/02/2019 1,6040 1,5880 1,5880 1,600072.397 115.744
01/02/2019 1,5880 1,5480 1,5480 1,588052.695 82.874
31/01/2019 1,5700 1,5400 1,5640 1,5700132.924 208.146
30/01/2019 1,5760 1,5500 1,5760 1,550078.499 122.962
29/01/2019 1,5720 1,5020 1,5180 1,5680236.140 365.899
28/01/2019 1,5260 1,5000 1,5100 1,5040146.796 221.978
25/01/2019 1,5280 1,5040 1,5240 1,512068.614 103.891
24/01/2019 1,5320 1,5020 1,5320 1,524049.406 74.861
23/01/2019 1,5360 1,5100 1,5240 1,530053.496 81.566
22/01/2019 1,5300 1,5000 1,5080 1,5260120.988 183.259
21/01/2019 1,5160 1,4860 1,4920 1,500064.268 96.345
18/01/2019 1,4980 1,4600 1,4980 1,4880109.183 161.203
17/01/2019 1,4900 1,4620 1,4700 1,4880116.132 171.495
16/01/2019 1,5180 1,4700 1,5000 1,4700191.083 284.603
15/01/2019 1,5420 1,5000 1,5400 1,5000122.254 184.640
14/01/2019 1,5500 1,5180 1,5500 1,536055.649 85.052
11/01/2019 1,5620 1,5280 1,5500 1,552059.760 92.182
10/01/2019 1,5700 1,5460 1,5700 1,546034.543 53.696
09/01/2019 1,5700 1,5420 1,5520 1,570082.320 128.227
08/01/2019 1,5680 1,5340 1,5340 1,554052.242 80.884
07/01/2019 1,5600 1,5300 1,5300 1,544036.110 55.878
04/01/2019 1,5480 1,5260 1,5400 1,530029.021 44.536
03/01/2019 1,5520 1,5200 1,5400 1,524097.412 149.026
02/01/2019 1,5560 1,5380 1,5560 1,540036.606 56.652
31/12/2018 1,5740 1,5460 1,5660 1,546068.025 105.319
28/12/2018 1,5780 1,5100 1,5600 1,566089.213 138.490
27/12/2018 1,6120 1,5620 1,6060 1,562035.143 55.703
21/12/2018 1,6000 1,5660 1,5920 1,5960105.467 166.954
20/12/2018 1,6080 1,5700 1,5880 1,5960137.379 218.333
19/12/2018 1,6160 1,5800 1,6160 1,580079.932 127.540
18/12/2018 1,6260 1,6000 1,6100 1,616053.427 86.209
17/12/2018 1,6300 1,5800 1,6040 1,630082.212 131.962
14/12/2018 1,6200 1,5900 1,6200 1,606024.802 39.689
13/12/2018 1,6220 1,6040 1,6160 1,620035.230 56.914
12/12/2018 1,6140 1,5800 1,5900 1,614052.680 84.650
11/12/2018 1,6140 1,5860 1,6100 1,590025.262 40.431
10/12/2018 1,6200 1,5860 1,6200 1,586038.200 61.001
07/12/2018 1,6340 1,6160 1,6280 1,616093.519 151.889
06/12/2018 1,6400 1,5840 1,6400 1,6280178.250 286.764
05/12/2018 1,6460 1,6060 1,6200 1,640082.940 134.669
04/12/2018 1,6480 1,6180 1,6220 1,642060.842 99.426
03/12/2018 1,6440 1,5900 1,6000 1,6220132.444 215.443
30/11/2018 1,6000 1,5380 1,5480 1,6000204.537 324.617
29/11/2018 1,5800 1,5260 1,5500 1,5680154.293 237.748
28/11/2018 1,5780 1,5220 1,5360 1,544053.486 82.891
27/11/2018 1,5500 1,5200 1,5300 1,526062.617 95.740
26/11/2018 1,5740 1,5180 1,5680 1,528059.764 92.166
23/11/2018 1,5780 1,5300 1,5780 1,534034.664 53.320
22/11/2018 1,5600 1,5240 1,5320 1,550023.005 35.439
21/11/2018 1,5840 1,5320 1,5800 1,532068.683 106.109
20/11/2018 1,6000 1,5560 1,5840 1,556058.064 91.461
19/11/2018 1,6440 1,6000 1,6240 1,600029.492 47.558
16/11/2018 1,6400 1,6140 1,6400 1,640033.388 54.283
15/11/2018 1,6640 1,6320 1,6640 1,634044.905 73.827
14/11/2018 1,6500 1,6360 1,6500 1,650030.056 49.404
13/11/2018 1,6580 1,6420 1,6420 1,658018.504 30.572
12/11/2018 1,6620 1,6300 1,6300 1,656023.150 38.212
09/11/2018 1,6660 1,6280 1,6540 1,650041.299 68.322
08/11/2018 1,6620 1,6200 1,6460 1,636031.783 52.125
07/11/2018 1,6680 1,6320 1,6400 1,646039.369 64.966
06/11/2018 1,6620 1,6160 1,6380 1,640045.606 75.127
05/11/2018 1,6300 1,6060 1,6100 1,616016.605 26.808
02/11/2018 1,6380 1,6180 1,6340 1,620068.040 110.692
01/11/2018 1,6700 1,6200 1,6620 1,6480167.296 276.310
31/10/2018 1,6500 1,6140 1,6500 1,614077.601 126.435
30/10/2018 1,6480 1,6100 1,6100 1,6460101.414 165.545
29/10/2018 1,6400 1,6000 1,6080 1,632041.741 67.653
26/10/2018 1,6080 1,5640 1,5800 1,598038.198 60.589
25/10/2018 1,6020 1,5640 1,5640 1,590052.097 82.852
24/10/2018 1,6000 1,5580 1,5900 1,582033.757 53.436
23/10/2018 1,5820 1,5360 1,5680 1,580087.836 137.512
22/10/2018 1,6040 1,5600 1,6000 1,568024.195 38.244
19/10/2018 1,5980 1,5440 1,5640 1,590079.268 124.252
18/10/2018 1,6000 1,5680 1,5700 1,578020.068 31.649
17/10/2018 1,6340 1,5720 1,6240 1,572082.847 131.660
16/10/2018 1,6380 1,6020 1,6340 1,604041.761 67.443
15/10/2018 1,6260 1,5700 1,5700 1,626044.436 71.546
12/10/2018 1,6140 1,5760 1,6000 1,580058.598 93.256
11/10/2018 1,6120 1,5580 1,5580 1,5900116.553 184.350
10/10/2018 1,6020 1,5420 1,5420 1,6000279.416 443.375
09/10/2018 1,6000 1,5220 1,5700 1,5720193.601 302.847
08/10/2018 1,5960 1,5300 1,5760 1,5700209.335 327.571
05/10/2018 1,6100 1,5520 1,6100 1,5880218.654 346.598
04/10/2018 1,6300 1,5680 1,5680 1,596079.229 126.804
03/10/2018 1,6300 1,5500 1,6100 1,5980344.064 546.106
02/10/2018 1,6800 1,6200 1,6740 1,620042.267 69.168
01/10/2018 1,6780 1,6520 1,6780 1,658016.357 27.171
28/09/2018 1,7380 1,6500 1,7080 1,6500226.651 377.372
27/09/2018 1,7380 1,6800 1,7200 1,700037.644 64.652
26/09/2018 1,7200 1,6860 1,6860 1,720068.820 117.447
25/09/2018 1,7180 1,6400 1,6440 1,712056.504 95.940
24/09/2018 1,7020 1,6480 1,7020 1,664070.139 116.886
21/09/2018 1,7020 1,5840 1,5840 1,7020767.814 1.297.970
20/09/2018 1,6200 1,5800 1,5820 1,6200177.951 284.901
19/09/2018 1,6100 1,5700 1,5800 1,6020133.288 211.725
18/09/2018 1,5980 1,5740 1,5760 1,5800173.089 273.818
17/09/2018 1,6000 1,5500 1,5600 1,580099.847 156.872
14/09/2018 1,5780 1,5500 1,5780 1,560088.893 138.533
13/09/2018 1,5880 1,5200 1,5880 1,5500189.095 293.678
12/09/2018 1,5840 1,5500 1,5500 1,5600210.358 328.022
11/09/2018 1,6000 1,5500 1,5740 1,550081.668 128.647
10/09/2018 1,6140 1,5500 1,5500 1,5800145.188 231.331
07/09/2018 1,5900 1,5240 1,5900 1,5500152.105 236.304
06/09/2018 1,6320 1,5500 1,6320 1,5520246.489 391.168
05/09/2018 1,6420 1,5940 1,6300 1,5940159.246 256.724
04/09/2018 1,6480 1,6100 1,6480 1,6300220.235 358.374
03/09/2018 1,6760 1,6360 1,6500 1,6420100.196 164.984
31/08/2018 1,7080 1,6500 1,7000 1,6500236.976 394.530
30/08/2018 1,7160 1,6760 1,6880 1,716087.631 148.754
29/08/2018 1,6880 1,6520 1,6520 1,680091.371 152.573
28/08/2018 1,6780 1,6500 1,6560 1,652040.352 67.017
27/08/2018 1,6740 1,6460 1,6500 1,6580143.246 237.353
24/08/2018 1,6780 1,6500 1,6780 1,650056.339 93.279
23/08/2018 1,6800 1,6560 1,6620 1,678085.639 142.589
22/08/2018 1,6680 1,6340 1,6640 1,656082.011 135.092
21/08/2018 1,6860 1,6380 1,6840 1,640081.800 135.381
20/08/2018 1,6940 1,6300 1,6800 1,674097.339 163.333
17/08/2018 1,6980 1,6500 1,6500 1,6500147.469 245.069
16/08/2018 1,7000 1,6520 1,6640 1,652093.797 155.937
14/08/2018 1,7040 1,6620 1,6620 1,664095.852 162.039
13/08/2018 1,7160 1,6620 1,7120 1,662057.736 97.151
10/08/2018 1,7500 1,6840 1,7400 1,6840181.381 307.954
09/08/2018 1,7500 1,7260 1,7500 1,742014.415 25.018
08/08/2018 1,7540 1,7340 1,7520 1,744012.823 22.311
07/08/2018 1,7460 1,7200 1,7340 1,746026.122 45.368
06/08/2018 1,7360 1,7140 1,7140 1,736028.576 49.367
03/08/2018 1,7420 1,7100 1,7300 1,7160129.362 222.689
02/08/2018 1,7420 1,7200 1,7200 1,730092.828 160.844
01/08/2018 1,7400 1,7000 1,7000 1,740076.904 133.201
31/07/2018 1,7300 1,7020 1,7300 1,7020296.981 506.026
30/07/2018 1,7280 1,7000 1,7100 1,724021.090 36.186
27/07/2018 1,7320 1,7040 1,7280 1,710027.738 47.556
26/07/2018 1,7280 1,6960 1,7200 1,728034.752 59.501
25/07/2018 1,7080 1,6940 1,6940 1,700034.704 58.952
24/07/2018 1,7200 1,6940 1,7200 1,698033.155 56.690
23/07/2018 1,7200 1,6940 1,7020 1,714035.971 61.397
20/07/2018 1,7560 1,6960 1,7240 1,7100101.784 173.472
19/07/2018 1,7600 1,7300 1,7600 1,730032.218 55.923
18/07/2018 1,7600 1,7460 1,7480 1,758056.301 98.760
17/07/2018 1,7500 1,7300 1,7300 1,750015.380 26.808
16/07/2018 1,7580 1,7340 1,7500 1,754028.217 49.410
13/07/2018 1,7400 1,7180 1,7260 1,738034.282 59.405
12/07/2018 1,7320 1,7100 1,7160 1,726060.830 104.597
11/07/2018 1,7300 1,6900 1,7300 1,694094.256 160.807
10/07/2018 1,7540 1,7240 1,7240 1,740075.498 131.514
09/07/2018 1,7540 1,7400 1,7540 1,754033.329 58.385
06/07/2018 1,7520 1,7080 1,7340 1,7520143.121 247.774
05/07/2018 1,7180 1,6900 1,6920 1,710063.521 108.038
04/07/2018 1,7100 1,6800 1,6800 1,690032.208 54.492
03/07/2018 1,7000 1,6900 1,7000 1,690095.904 162.426
02/07/2018 1,7340 1,6940 1,7340 1,700091.354 155.838
29/06/2018 1,7460 1,7160 1,7260 1,7340108.506 187.898
28/06/2018 1,7600 1,7120 1,7400 1,738088.445 152.720
27/06/2018 1,7700 1,7100 1,7300 1,758033.014 57.998
26/06/2018 1,7820 1,7320 1,7680 1,760091.745 161.673
25/06/2018 1,7640 1,7260 1,7460 1,7520104.918 183.215
22/06/2018 1,8460 1,7180 1,8300 1,7260926.564 1.630.166
21/06/2018 1,8200 1,7640 1,7900 1,8160167.478 301.846
20/06/2018 1,7960 1,7600 1,7640 1,7900202.513 360.709
19/06/2018 1,7780 1,7400 1,7600 1,7400133.225 232.550
18/06/2018 1,7840 1,7240 1,7240 1,7560101.683 178.936
15/06/2018 1,7620 1,7400 1,7600 1,7580259.706 454.858
14/06/2018 1,7560 1,7300 1,7300 1,7560137.666 239.748
13/06/2018 1,7480 1,7100 1,7140 1,7400116.094 200.842
12/06/2018 1,7460 1,7060 1,7180 1,7280146.278 251.245
11/06/2018 1,7400 1,7180 1,7220 1,718068.844 118.650
08/06/2018 1,7600 1,7180 1,7440 1,7220211.391 366.015
07/06/2018 1,8100 1,7620 1,8000 1,762076.358 135.920
06/06/2018 1,8140 1,7720 1,8100 1,7720174.271 312.999
05/06/2018 1,8060 1,7240 1,7240 1,8000343.358 615.418
04/06/2018 1,7560 1,7120 1,7120 1,7480107.042 186.662
01/06/2018 1,7360 1,6860 1,6940 1,7280111.345 190.689
31/05/2018 1,7340 1,6620 1,7200 1,6620777.070 1.295.725
30/05/2018 1,7300 1,6900 1,7120 1,7240128.965 220.851
29/05/2018 1,7200 1,6780 1,7200 1,7100224.903 381.145
25/05/2018 1,7660 1,7040 1,7500 1,7100149.956 258.629
24/05/2018 1,7880 1,7200 1,7760 1,7200204.936 359.835
23/05/2018 1,7700 1,7300 1,7300 1,7600211.803 371.676
22/05/2018 1,7420 1,7060 1,7100 1,7280178.971 308.291
21/05/2018 1,7460 1,7020 1,7100 1,710079.977 137.176
18/05/2018 1,7420 1,7040 1,7100 1,7100120.099 207.205
17/05/2018 1,7400 1,7040 1,7260 1,7200106.374 182.864
16/05/2018 1,7360 1,7000 1,7300 1,7080225.936 388.265
15/05/2018 1,7700 1,7140 1,7480 1,718091.256 158.623
14/05/2018 1,8060 1,7400 1,7960 1,756093.257 164.808
11/05/2018 1,7960 1,7600 1,7840 1,796027.248 48.528
10/05/2018 1,8000 1,7580 1,7580 1,7620155.305 276.351
09/05/2018 1,8060 1,7600 1,8000 1,7600108.420 193.846
08/05/2018 1,7900 1,6900 1,7560 1,7880334.845 580.468
07/05/2018 1,7920 1,7200 1,7920 1,7760164.121 287.568
04/05/2018 1,8380 1,7600 1,8380 1,7800255.938 459.403
03/05/2018 1,8760 1,8320 1,8760 1,838076.895 141.836
02/05/2018 1,8680 1,8500 1,8680 1,864093.546 173.936
30/04/2018 1,8660 1,8240 1,8400 1,8500324.759 598.020
27/04/2018 1,8860 1,8300 1,8860 1,8380147.965 273.839
26/04/2018 1,8780 1,8340 1,8520 1,8460161.989 300.027
25/04/2018 1,8540 1,7980 1,8300 1,8540220.070 402.583
24/04/2018 1,8520 1,8300 1,8400 1,830083.315 153.132
23/04/2018 1,8860 1,8300 1,8540 1,8300151.626 280.386
20/04/2018 1,8860 1,8500 1,8700 1,8540108.396 202.185
19/04/2018 1,8980 1,8620 1,8980 1,8900104.984 197.808
18/04/2018 1,8980 1,8540 1,8580 1,8980121.390 228.258
17/04/2018 1,8820 1,8460 1,8500 1,880089.918 168.283
16/04/2018 1,8640 1,7920 1,7920 1,8440109.269 201.353
13/04/2018 1,8380 1,7900 1,8160 1,7920118.642 215.384
12/04/2018 1,8100 1,7360 1,7360 1,7900162.290 288.492
11/04/2018 1,7700 1,7340 1,7700 1,740077.707 135.722
10/04/2018 1,7880 1,7520 1,7520 1,7620110.490 195.548
05/04/2018 1,7760 1,7460 1,7500 1,7520147.636 259.391
04/04/2018 1,7700 1,7300 1,7480 1,7300140.434 244.550
03/04/2018 1,7600 1,7180 1,7500 1,7480128.462 222.868
29/03/2018 1,7980 1,7600 1,7880 1,7600208.234 368.283
28/03/2018 1,8100 1,7700 1,8020 1,7800241.114 430.102
27/03/2018 1,8740 1,8020 1,8680 1,8060324.949 592.330
26/03/2018 1,8800 1,8360 1,8360 1,850052.993 98.537
23/03/2018 1,8640 1,8280 1,8500 1,836097.696 180.168
22/03/2018 1,9380 1,8440 1,8900 1,8500178.850 336.678
21/03/2018 1,9400 1,9020 1,9200 1,902064.977 124.759
20/03/2018 1,9380 1,8640 1,8640 1,9220166.883 320.055
19/03/2018 1,9140 1,8740 1,8740 1,876063.803 120.885
16/03/2018 1,9200 1,8800 1,8900 1,9200213.917 407.533
15/03/2018 1,9200 1,8780 1,8880 1,9100109.329 207.965
14/03/2018 1,9260 1,8860 1,9260 1,9080113.044 215.965
13/03/2018 1,9600 1,9160 1,9440 1,920085.559 165.397
12/03/2018 1,9440 1,8740 1,8760 1,9440185.595 356.710
09/03/2018 1,9100 1,8780 1,8900 1,9000142.533 269.760
08/03/2018 1,8940 1,8500 1,8700 1,894093.516 175.365
07/03/2018 1,8920 1,8660 1,8820 1,866093.827 176.203
06/03/2018 1,9220 1,8860 1,9000 1,888072.550 137.611
05/03/2018 1,9180 1,8820 1,9000 1,8920215.598 408.975
02/03/2018 1,9360 1,9000 1,9360 1,9100163.814 312.889
01/03/2018 1,9480 1,9000 1,9100 1,9360176.356 338.635
28/02/2018 1,9300 1,9120 1,9220 1,9300285.243 549.250
27/02/2018 1,9500 1,9100 1,9400 1,9240126.318 242.819
26/02/2018 1,9780 1,9360 1,9780 1,948029.356 57.158
23/02/2018 1,9840 1,9340 1,9840 1,9600124.733 243.277
22/02/2018 1,9640 1,9120 1,9280 1,9640134.095 261.598
21/02/2018 1,9500 1,9220 1,9240 1,9280158.090 305.456
20/02/2018 1,9860 1,9300 1,9520 1,942098.988 193.200
16/02/2018 2,0050 1,9600 1,9940 1,9860109.560 216.749
15/02/2018 1,9900 1,9500 1,9600 1,9820114.262 225.423
14/02/2018 1,9780 1,9200 1,9780 1,940091.050 176.316
13/02/2018 1,9600 1,9000 1,9360 1,9580213.666 413.447
12/02/2018 2,0250 1,9560 2,0100 1,9580194.514 384.238
09/02/2018 2,0000 1,9340 1,9500 1,9700195.656 383.437
08/02/2018 2,0450 1,9900 2,0100 1,9900199.440 400.539
07/02/2018 2,0550 2,0000 2,0000 2,0150235.347 475.598
06/02/2018 1,9980 1,9300 1,9700 1,9980651.543 1.278.795
05/02/2018 2,0800 2,0200 2,0800 2,0300460.591 944.321
02/02/2018 2,1550 2,1100 2,1400 2,1100269.658 574.248
01/02/2018 2,1700 2,1000 2,1400 2,1250474.913 1.016.326
31/01/2018 2,1400 2,0900 2,1300 2,1050555.408 1.174.279
30/01/2018 2,2200 2,1100 2,2000 2,1100760.692 1.643.994
29/01/2018 2,2500 2,1800 2,1850 2,2000780.492 1.727.141
26/01/2018 2,2500 2,1900 2,2200 2,1900758.546 1.695.073
25/01/2018 2,2800 2,2100 2,2700 2,2100914.197 2.056.862
24/01/2018 2,2800 2,1500 2,1600 2,27002.089.661 4.651.294
23/01/2018 2,1950 2,1300 2,1400 2,1600854.860 1.847.510
22/01/2018 2,1600 2,1100 2,1200 2,1300289.596 620.074
19/01/2018 2,1300 2,0800 2,0900 2,1250188.151 397.686
18/01/2018 2,1250 2,0900 2,0900 2,0900225.781 476.514
17/01/2018 2,1500 2,0900 2,1200 2,1250346.777 730.018
16/01/2018 2,1600 2,1250 2,1550 2,1500395.171 860.279
15/01/2018 2,1600 2,1100 2,1500 2,1350151.568 324.871
12/01/2018 2,1800 2,1250 2,1550 2,1500412.810 888.200
11/01/2018 2,1750 2,0800 2,0850 2,1700662.489 1.419.062
10/01/2018 2,1600 2,0750 2,1600 2,0850400.549 845.371
09/01/2018 2,1750 2,1100 2,1100 2,1600455.151 979.534
08/01/2018 2,1400 2,0900 2,1000 2,1350215.169 456.827
05/01/2018 2,1450 2,0800 2,1100 2,1000401.088 847.295
04/01/2018 2,1100 2,0400 2,0650 2,0900341.073 711.783
03/01/2018 2,0650 1,9500 1,9600 2,0650387.226 778.370
02/01/2018 1,9760 1,9200 1,9460 1,9600215.794 422.098
29/12/2017 1,9360 1,9020 1,9300 1,9360393.654 760.601
28/12/2017 1,9440 1,9000 1,9040 1,9260124.033 237.637
27/12/2017 1,9500 1,9000 1,9280 1,9200153.324 296.350
22/12/2017 1,9480 1,9020 1,9100 1,9280132.911 254.887
21/12/2017 1,9500 1,9020 1,9340 1,9140161.489 309.933
20/12/2017 1,9620 1,8900 1,8900 1,9340235.029 455.521
19/12/2017 1,9500 1,8900 1,9500 1,9380185.339 355.373
18/12/2017 1,9320 1,8400 1,8400 1,9320225.877 429.908
15/12/2017 1,9000 1,8200 1,8200 1,8400780.192 1.455.819
14/12/2017 1,8360 1,7620 1,7620 1,8360411.947 745.384
13/12/2017 1,7980 1,7240 1,7400 1,7620315.578 556.332
12/12/2017 1,7660 1,7220 1,7400 1,7240167.051 290.277
11/12/2017 1,7600 1,7200 1,7600 1,7400122.844 213.389
08/12/2017 1,7700 1,7300 1,7300 1,7600102.948 180.046
07/12/2017 1,7600 1,6800 1,7000 1,7600321.676 549.374
06/12/2017 1,7900 1,7100 1,7600 1,7100466.266 814.790
05/12/2017 1,8100 1,7500 1,7800 1,7800123.860 220.432
04/12/2017 1,8300 1,7600 1,8100 1,7900160.517 288.596
01/12/2017 1,8300 1,7700 1,8000 1,8000220.634 399.836
30/11/2017 1,8200 1,7600 1,8100 1,7700360.460 640.386
29/11/2017 1,8500 1,7800 1,8500 1,7900348.878 631.524
28/11/2017 1,8800 1,8200 1,8600 1,8500104.762 193.664
27/11/2017 1,8900 1,8400 1,8600 1,8800129.167 241.143
24/11/2017 1,8900 1,8500 1,8600 1,8600132.604 248.130
23/11/2017 1,8700 1,8200 1,8700 1,850071.123 130.839
22/11/2017 1,8700 1,8300 1,8600 1,8600156.282 289.450
21/11/2017 1,8400 1,7500 1,7800 1,8400358.006 649.816
20/11/2017 1,7500 1,7100 1,7500 1,740090.644 156.612
17/11/2017 1,7800 1,7100 1,7800 1,7400176.424 306.429
16/11/2017 1,8000 1,7400 1,7800 1,7400110.310 195.138
15/11/2017 1,8100 1,7700 1,7900 1,7800119.171 213.130
14/11/2017 1,8300 1,7700 1,7900 1,800098.662 178.119
13/11/2017 1,8000 1,7500 1,7800 1,7800132.095 234.519
10/11/2017 1,8100 1,7700 1,8100 1,7900185.599 332.384
09/11/2017 1,8500 1,7900 1,8500 1,8300144.793 264.343
08/11/2017 1,8700 1,8400 1,8700 1,840078.073 144.446
07/11/2017 1,9000 1,8500 1,8800 1,8600167.039 312.555
06/11/2017 1,8800 1,8400 1,8500 1,870063.247 117.696
03/11/2017 1,9000 1,8400 1,8700 1,8700122.692 230.144
02/11/2017 1,8800 1,8400 1,8800 1,850070.800 131.525
01/11/2017 1,9000 1,8200 1,8400 1,8800380.446 707.413
31/10/2017 1,8600 1,7900 1,8100 1,8400573.121 1.046.446
30/10/2017 1,8400 1,7900 1,8000 1,830040.226 72.815
27/10/2017 1,8400 1,8100 1,8300 1,820071.165 129.867
26/10/2017 1,8600 1,7900 1,7900 1,830086.063 158.179
25/10/2017 1,8400 1,7900 1,7900 1,810079.627 144.604
24/10/2017 1,8300 1,7900 1,8300 1,800062.767 112.969
23/10/2017 1,8500 1,7800 1,8400 1,790090.462 163.818
20/10/2017 1,8700 1,8300 1,8300 1,840048.882 90.589
19/10/2017 1,8700 1,8300 1,8600 1,860083.448 154.641
18/10/2017 1,9100 1,8600 1,8700 1,860064.595 121.675
17/10/2017 1,9100 1,8600 1,8600 1,8800177.651 334.785
16/10/2017 1,9100 1,8800 1,9100 1,8800127.166 240.689
13/10/2017 1,9100 1,8600 1,8600 1,8900390.938 735.097
12/10/2017 1,9100 1,8300 1,8300 1,8600256.839 481.327
11/10/2017 1,8700 1,8300 1,8500 1,8300182.038 336.157
10/10/2017 1,9000 1,8300 1,9000 1,8700214.836 400.885
09/10/2017 1,9200 1,8900 1,9200 1,9000126.844 242.267
06/10/2017 1,9300 1,8200 1,8300 1,9000445.263 844.195
05/10/2017 1,8500 1,7500 1,7800 1,8400206.218 370.380
04/10/2017 1,8400 1,7800 1,8300 1,7900119.471 215.338
03/10/2017 1,8600 1,8100 1,8300 1,8200102.445 187.896
02/10/2017 1,8700 1,8100 1,8500 1,8300169.394 309.235
29/09/2017 1,9000 1,8400 1,8800 1,8400140.039 260.751
28/09/2017 1,9400 1,8800 1,8900 1,8800419.565 799.958
27/09/2017 1,9100 1,8500 1,8800 1,8900136.705 257.277
26/09/2017 1,9300 1,8200 1,8500 1,8800279.524 522.532
25/09/2017 1,9900 1,8400 1,9300 1,8700210.120 397.681
22/09/2017 1,9900 1,9100 1,9600 1,9600179.281 351.458
21/09/2017 1,9900 1,9000 1,9000 1,9400215.371 420.673
20/09/2017 1,9500 1,8200 1,8900 1,9400375.904 708.194
19/09/2017 1,9500 1,8900 1,9300 1,8900221.741 425.242
18/09/2017 2,0100 1,9400 2,0000 1,9500179.252 351.652
15/09/2017 2,0000 1,9400 1,9700 2,0000416.474 824.124
14/09/2017 2,0400 1,9500 2,0400 1,9500331.979 657.391
13/09/2017 2,0400 2,0000 2,0200 2,0200147.411 297.524
12/09/2017 2,0600 1,9900 2,0600 2,0200200.530 405.437
11/09/2017 2,0700 2,0100 2,0100 2,0500217.075 443.172
08/09/2017 2,0600 2,0100 2,0600 2,0100156.485 317.961
07/09/2017 2,0900 2,0400 2,0800 2,0400206.328 425.944
06/09/2017 2,0800 2,0000 2,0300 2,0700207.152 420.751
05/09/2017 2,0600 1,9900 2,0200 2,0200157.757 318.064
04/09/2017 2,0500 2,0100 2,0300 2,0200233.918 475.489
01/09/2017 2,0800 2,0400 2,0500 2,050068.366 140.660
31/08/2017 2,0800 2,0300 2,0500 2,0800325.920 672.099
30/08/2017 2,0700 2,0200 2,0600 2,0300218.853 447.118
29/08/2017 2,0900 2,0100 2,0900 2,0300583.491 1.193.504
28/08/2017 2,1400 2,0900 2,1100 2,1000314.486 663.079
25/08/2017 2,1500 2,1100 2,1200 2,1300316.188 674.509
24/08/2017 2,1100 2,0700 2,0800 2,1000315.364 659.616
23/08/2017 2,1000 2,0700 2,0900 2,0700102.490 213.103
22/08/2017 2,1200 2,0800 2,1200 2,090081.278 170.140
21/08/2017 2,1300 2,0700 2,1000 2,1100243.601 511.981
18/08/2017 2,1000 2,0600 2,0800 2,0900151.022 313.641
17/08/2017 2,1200 2,0800 2,1100 2,1000120.133 251.714
16/08/2017 2,1300 2,0800 2,0800 2,110097.737 206.510
14/08/2017 2,0900 2,0600 2,0800 2,0700127.588 264.613
11/08/2017 2,1000 2,0500 2,0900 2,0800166.178 343.253
10/08/2017 2,1700 2,1000 2,1500 2,1000187.311 399.137
09/08/2017 2,1800 2,1000 2,1600 2,1500162.359 345.888
08/08/2017 2,1500 2,1000 2,1100 2,1300225.466 480.552
07/08/2017 2,1400 2,1000 2,1100 2,100099.118 209.553
04/08/2017 2,1200 2,1000 2,1000 2,110074.310 156.880
03/08/2017 2,1300 2,0900 2,1300 2,1000139.157 293.160
02/08/2017 2,1300 2,0800 2,1200 2,1300167.156 352.352
01/08/2017 2,1300 2,0500 2,0500 2,1100192.928 406.251
31/07/2017 2,0900 2,0100 2,0700 2,0400388.809 794.132
28/07/2017 2,0900 2,0400 2,0600 2,0700185.856 383.939
27/07/2017 2,1300 2,0500 2,1000 2,0600531.605 1.108.625
26/07/2017 2,1700 2,1100 2,1600 2,1300258.740 551.883
25/07/2017 2,2000 2,1600 2,1900 2,1600165.730 360.269
24/07/2017 2,2100 2,1500 2,1700 2,1900119.051.074 2.158.071
21/07/2017 2,2100 2,1600 2,2000 2,1600312.544 681.083
20/07/2017 2,2400 2,1800 2,2100 2,2000487.533 1.074.338
19/07/2017 2,2300 2,1900 2,2000 2,2100591.597 1.307.356
18/07/2017 2,2400 2,1800 2,2100 2,1900541.085 1.197.016
17/07/2017 2,2200 2,1900 2,2200 2,2000176.678 389.574
14/07/2017 2,2300 2,2000 2,2000 2,2000214.987 475.344
13/07/2017 2,2300 2,1900 2,2100 2,2000339.349 748.743
12/07/2017 2,2600 2,1900 2,2600 2,2100544.152 1.205.198
11/07/2017 2,3000 2,2400 2,3000 2,2600415.259 946.468
10/07/2017 2,3200 2,2600 2,2600 2,2900453.308 1.039.599
07/07/2017 2,3000 2,2500 2,2800 2,2800400.001 910.534
06/07/2017 2,2800 2,2300 2,2500 2,2700549.911 1.243.800
05/07/2017 2,2700 2,2000 2,2300 2,23001.248.292 2.792.066
04/07/2017 2,2400 2,1800 2,2000 2,2200562.672 1.248.924
03/07/2017 2,2500 2,1900 2,2500 2,2000482.054 1.062.762
30/06/2017 2,2700 2,2000 2,2300 2,2400352.903 786.181
29/06/2017 2,2700 2,2300 2,2400 2,2600316.102 712.771
28/06/2017 2,2400 2,1700 2,2200 2,23001.068.257 2.359.292
27/06/2017 2,2500 2,1700 2,2400 2,2200979.758 2.163.863
26/06/2017 2,3400 2,2200 2,3000 2,2400957.607 2.179.950
23/06/2017 2,4300 2,3000 2,3800 2,30001.504.121 3.535.728
22/06/2017 2,4900 2,3200 2,3600 2,34001.792.445 4.329.626
21/06/2017 2,3700 2,3100 2,3100 2,3300610.318 1.430.419
20/06/2017 2,3700 2,2600 2,3500 2,3200987.431 2.285.881
19/06/2017 2,4100 2,2600 2,4000 2,35002.980.055 6.935.944
18/06/2017 0,0000 0,0000 0,0000 2,12000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:14:17.854 376.522,00 2,33 285,00 2,332,34
17:14:17.853 376.521,00 2,33 1.715,00 2,332,34
17:13:38.330 376.334,00 2,33 150,00 2,332,34
17:09:58.706 372.504,00 2,33 171,00 2,352,14
17:09:58.705 372.503,00 2,33 125,00 2,352,14
17:09:58.704 372.502,00 2,33 200,00 2,352,14
17:09:58.704 372.501,00 2,33 300,00 2,352,14
17:09:58.703 372.500,00 2,33 23,00 2,352,14
17:09:58.702 372.499,00 2,33 14,00 2,352,14
17:09:58.701 372.498,00 2,33 500,00 2,352,14