Χρηματιστήριο \

FTSE ΧΑ ΥΓΕΙΑ
ΔΥΓ
469,02
Τελ. Ενημ.:
10:44
10,06 2,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
458,9600 470,1200
Άνοιγμα 458,96
Χαμ. 52 εβδ. Υψ. 52 εβδ.
341,91 495,70
Προηγ. Κλείσιμο
458.9600 -7.6000 -1.6289 %

Απόδοση

7 ημερών
1,25%
1 μηνός
4,55%
3 μηνών
3,55%
6 μηνών
0,00%
1 έτους
32,05%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/12/2023 476,0900 458,4900 475,3200 458,960054.880.170 263.553
30/11/2023 479,7000 465,7400 470,2600 466,560055.789.544 878.172
29/11/2023 468,9000 446,2600 447,0000 465,880055.708.106 576.814
28/11/2023 456,5900 443,4500 453,3000 447,000053.450.232 95.101
27/11/2023 458,7200 448,1600 453,3000 452,270054.080.169 75.172
24/11/2023 455,0200 443,3600 454,1900 453,300054.203.918 85.047
23/11/2023 457,8900 445,5800 449,4000 454,190054.310.106 125.576
22/11/2023 454,6700 433,6500 435,9600 449,400053.736.856 318.096
21/11/2023 452,3000 435,9600 451,0500 435,960052.130.484 109.190
20/11/2023 456,8000 446,2600 450,5800 447,770053.542.043 85.266
17/11/2023 454,2200 437,5900 441,9700 450,580053.878.167 205.644
16/11/2023 444,9000 435,9900 440,9300 441,970052.848.230 30.029
15/11/2023 451,2600 438,5900 442,5000 440,930052.724.481 42.523
14/11/2023 449,6900 429,6600 431,4600 445,790053.304.918 111.711
13/11/2023 442,6200 428,2400 437,6200 431,460051.592.358 62.458
10/11/2023 449,5400 430,9600 445,6400 437,620052.328.483 83.546
09/11/2023 463,1600 444,5400 458,4200 445,640053.287.356 208.652
08/11/2023 462,1800 452,1200 455,7000 456,230054.554.419 246.968
07/11/2023 456,0500 437,5100 437,5100 455,700054.490.543 252.153
06/11/2023 444,9000 437,0900 437,0900 437,510052.314.924 118.614
03/11/2023 450,8500 434,9000 445,8500 437,090052.265.424 26.767
02/11/2023 449,9400 433,2500 438,9900 445,850053.312.924 117.212
01/11/2023 441,5900 428,9300 439,4600 438,990052.492.176 85.713
31/10/2023 445,1400 411,2000 411,2000 433,990051.894.177 206.946
30/10/2023 405,7200 393,6800 393,6800 405,720048.514.554 97.068
27/10/2023 399,9800 388,4100 395,8700 393,680047.074.242 75.017
26/10/2023 401,9600 390,3900 401,9600 395,870047.336.117 91.434
25/10/2023 403,0600 393,9500 398,9500 403,060048.195.991 79.357
24/10/2023 400,0400 385,8700 392,8500 398,950047.704.179 42.547
23/10/2023 404,5700 384,9200 393,4700 392,850046.975.243 69.417
20/10/2023 395,6600 384,3000 393,5600 393,470047.049.492 81.096
19/10/2023 393,5600 383,9100 392,6700 393,560047.059.866 22.225
18/10/2023 400,7500 387,2600 389,8000 391,580046.822.741 46.980
17/10/2023 410,6900 389,5900 394,7400 390,890046.741.303 125.607
16/10/2023 398,0300 384,9500 388,7000 394,740047.201.177 90.578
13/10/2023 400,4600 386,4900 399,2100 397,050047.477.428 186.139
12/10/2023 415,3100 397,2900 399,6900 399,210047.736.117 233.906
11/10/2023 408,1800 395,9300 395,9300 397,500047.530.930 68.439
10/10/2023 407,0300 385,2500 385,2500 395,930047.343.305 194.348
09/10/2023 411,7600 380,6000 411,7600 385,250046.065.869 380.790
05/10/2023 433,8900 423,5400 433,8900 427,920051.168.425 244.884
04/10/2023 433,8900 423,6800 433,0100 433,890051.882.986 71.782
03/10/2023 443,2100 423,5600 443,2100 433,010051.776.798 117.523
02/10/2023 443,2100 436,9100 436,9100 438,830052.473.797 43.990
29/09/2023 436,9100 431,3500 435,6100 436,910052.243.860 67.944
28/09/2023 444,4600 428,0000 430,0700 435,610052.088.173 156.962
27/09/2023 442,2100 423,3600 439,4600 430,070051.426.297 56.206
21/09/2023 435,0800 413,3000 424,8700 435,080052.024.297 199.282
20/09/2023 442,4100 424,8700 436,1100 424,870050.803.548 182.117
19/09/2023 448,9200 433,4500 448,9200 436,110052.148.046 111.505
18/09/2023 456,4100 437,6200 452,2100 448,920053.680.169 67.938
14/09/2023 452,5900 438,2400 438,2400 441,110052.746.045 75.074
13/09/2023 446,6100 432,6500 446,6100 438,240052.402.732 207.544
12/09/2023 452,3000 439,3000 447,4400 446,610053.403.917 66.296
11/09/2023 459,2200 441,9700 456,6800 452,920054.157.604 87.756
08/09/2023 457,5600 432,7100 438,0600 456,680054.607.104 173.427
07/09/2023 462,3200 434,0700 461,5000 438,060052.381.168 237.357
06/09/2023 466,1400 456,2900 464,7800 461,500055.183.539 59.767
05/09/2023 471,4100 440,8400 449,3300 464,780055.576.351 262.051
04/09/2023 456,3100 441,5800 455,9000 443,230052.999.914 123.612
31/08/2023 473,5900 460,7200 473,5900 467,290055.876.535 134.184
30/08/2023 480,1000 467,2900 471,4000 473,590056.630.221 80.267
29/08/2023 480,7900 470,5800 478,2400 471,400056.368.346 77.008
28/08/2023 484,5400 469,0100 478,4500 478,240057.185.909 232.644
25/08/2023 478,4500 466,6100 469,7800 478,450057.210.659 176.595
24/08/2023 476,7600 469,1500 475,3100 469,780056.173.533 82.517
22/08/2023 486,2000 466,5500 474,9800 475,580056.867.346 944.588
21/08/2023 478,6800 460,4500 462,4000 474,980056.796.282 199.378
18/08/2023 477,2600 459,7700 476,0200 461,160055.143.595 217.887
17/08/2023 478,7700 464,0300 467,5300 476,020056.920.031 251.040
16/08/2023 476,8800 449,0000 457,2900 475,190056.821.032 411.037
14/08/2023 465,5800 443,9400 465,3100 457,290054.680.536 353.043
11/08/2023 479,4500 463,3300 479,4500 465,310055.639.410 282.678
10/08/2023 489,2500 473,7700 478,8300 479,450057.330.405 118.362
09/08/2023 497,8600 476,0800 487,7100 478,830057.256.155 325.088
07/08/2023 497,5600 477,2900 496,1200 493,540059.015.030 335.568
04/08/2023 504,8800 481,1100 495,7000 489,400058.520.033 218.448
03/08/2023 495,7000 471,7900 472,6200 495,700059.273.719 336.746
02/08/2023 487,1600 451,4900 487,1600 471,790056.414.661 550.529
01/08/2023 499,1100 475,5800 497,8700 487,160058.251.787 356.328
28/07/2023 502,4000 478,2200 491,5100 490,410058.641.414 243.367
27/07/2023 491,7200 475,7000 475,7000 491,510058.772.351 568.222
26/07/2023 477,2100 453,1200 453,1200 474,610056.751.602 393.021
25/07/2023 457,5600 446,8200 449,9000 449,840053.789.542 275.487
24/07/2023 465,4400 449,6900 460,6400 449,900053.796.730 137.642
20/07/2023 472,2700 456,5300 466,6500 466,320055.760.791 158.017
19/07/2023 473,7800 462,2100 465,0200 466,650055.799.917 258.120
18/07/2023 468,7200 455,0200 461,0600 465,020055.605.104 376.970
17/07/2023 474,2000 446,8200 448,8000 464,340055.523.666 576.040
14/07/2023 457,3000 435,9300 451,4700 448,800053.665.792 161.294
13/07/2023 452,9200 441,9700 451,8200 451,470053.984.355 140.887
12/07/2023 450,1100 441,3500 449,0100 446,350053.371.979 125.117
11/07/2023 449,0100 435,9900 446,3500 449,010053.690.542 260.296
10/07/2023 451,8800 429,3600 429,3600 438,450052.427.482 438.317
06/07/2023 452,9400 425,9300 429,2100 434,360051.938.856 936.942
05/07/2023 435,8700 417,2500 419,4400 425,930050.930.483 221.494
04/07/2023 417,6700 403,0200 405,2100 417,250049.893.357 117.579
03/07/2023 414,3800 404,1100 406,1000 405,210048.453.045 129.387
29/06/2023 419,4400 406,2200 406,2200 412,370049.309.734 122.680
28/06/2023 430,3900 406,2200 422,7300 406,220048.573.609 278.709
27/06/2023 417,2500 387,4200 390,7100 416,160049.762.420 191.384
22/06/2023 419,7700 407,4000 419,7700 407,400048.714.920 108.805
21/06/2023 435,4600 416,2200 421,5500 419,770050.194.358 442.425
20/06/2023 426,2800 393,5800 401,5100 421,550050.406.733 275.632
19/06/2023 422,7900 399,3200 408,7000 399,32008.860.446 9.628
16/06/2023 413,2300 407,5700 407,5700 408,70008.934.696 1.856
14/06/2023 410,9700 396,2500 407,5700 401,91008.786.197 11.664
12/06/2023 412,1000 400,7800 404,1700 410,97008.984.195 4.121
09/06/2023 418,8900 404,1700 410,9700 404,17008.835.696 16.227
08/06/2023 424,5500 407,5700 424,5500 410,97008.984.195 12.747
31/05/2023 413,2300 407,5700 410,9700 407,57008.909.946 14.256
26/05/2023 412,1000 395,1200 406,4400 406,44008.885.196 4.800
24/05/2023 409,8300 396,2500 398,5100 406,44008.885.196 5.273
22/05/2023 412,1000 397,3800 410,9700 399,64008.736.697 9.893
17/05/2023 396,2500 395,1200 396,2500 396,25008.662.447 8.868
16/05/2023 408,7000 393,9800 404,1700 396,25008.662.447 1.732
15/05/2023 404,1700 396,2500 396,2500 404,17008.835.696 3.742
12/05/2023 406,4400 391,7200 396,2500 396,25008.662.447 5.706
10/05/2023 410,9700 398,5100 410,9700 398,51008.711.947 8.251
08/05/2023 421,1600 407,5700 421,1600 408,70008.934.696 3.236
05/05/2023 423,4200 412,1000 412,1000 421,16009.206.944 2.613
04/05/2023 426,8200 407,5700 423,4200 412,10009.008.945 2.955
02/05/2023 423,4200 423,4200 423,4200 423,42009.256.444 0
28/04/2023 423,4200 418,8900 418,8900 423,42009.256.444 37
26/04/2023 418,8900 418,8900 418,8900 418,89009.157.444 0
25/04/2023 418,8900 418,8900 418,8900 418,89009.157.444 0
24/04/2023 426,8200 416,6300 426,8200 418,89009.157.444 6.326
21/04/2023 426,8200 414,3600 425,6800 426,82009.330.693 6.282
19/04/2023 416,6300 408,7000 416,6300 409,83008.959.446 1.988
18/04/2023 426,8200 403,0400 426,8200 416,63009.107.945 11.630
13/04/2023 426,8200 407,5700 408,7000 426,82009.330.693 3.699
12/04/2023 427,9500 408,7000 412,1000 408,70008.934.696 9.771
04/04/2023 421,1600 407,5700 407,5700 421,16009.206.944 18
03/04/2023 417,7600 403,0400 403,0400 407,57008.909.946 5.784
31/03/2023 404,1700 403,0400 404,1700 403,04008.810.946 534
30/03/2023 404,1700 403,0400 403,0400 404,17008.835.696 1.785
29/03/2023 422,2900 398,5100 412,1000 403,04008.810.946 4.185
28/03/2023 438,1400 397,3800 438,1400 412,10009.008.945 552
27/03/2023 439,2700 416,6300 416,6300 438,14009.578.192 1.537
24/03/2023 416,6300 396,2500 409,8300 416,63009.107.945 1.272
23/03/2023 409,8300 409,8300 409,8300 409,83008.959.446 0
22/03/2023 412,1000 397,3800 397,3800 409,83008.959.446 3.624
21/03/2023 397,3800 396,2500 396,2500 397,38008.687.197 702
20/03/2023 417,7600 396,2500 417,7600 396,25008.662.447 5.322
17/03/2023 417,7600 417,7600 417,7600 417,76009.132.695 0
16/03/2023 425,6800 400,7800 404,1700 417,76009.132.695 5.629
15/03/2023 427,9500 404,1700 427,9500 404,17008.835.696 571
14/03/2023 427,9500 396,2500 416,6300 427,95009.355.443 32
13/03/2023 429,0800 401,9100 429,0800 416,63009.107.945 2.186
10/03/2023 429,0800 417,7600 417,7600 429,08009.380.193 18
09/03/2023 430,2100 413,2300 430,2100 417,76009.132.695 7.534
08/03/2023 438,1400 401,9100 409,8300 430,21009.404.943 9.365
07/03/2023 427,9500 409,8300 427,9500 409,83008.959.446 3.323
06/03/2023 430,2100 414,3600 430,2100 427,95009.355.443 2.984
03/03/2023 430,2100 430,2100 430,2100 430,21009.404.943 0
02/03/2023 440,4000 418,8900 434,7400 430,21009.404.943 6.405
01/03/2023 452,8500 430,2100 452,8500 434,74009.503.942 5.518
28/02/2023 467,5700 452,8500 452,8500 452,85009.899.940 16.142
24/02/2023 467,5700 452,8500 452,8500 452,85009.899.940 5.136
23/02/2023 469,8400 452,8500 469,8400 452,85009.899.940 52.676
22/02/2023 469,8400 452,8500 452,8500 469,840010.271.188 20
21/02/2023 452,8500 450,5900 450,5900 452,85009.899.940 32
20/02/2023 452,8500 444,9300 452,8500 450,59009.850.440 2.554
17/02/2023 452,8500 441,5300 448,3300 452,85009.899.940 5.327
16/02/2023 463,0400 444,9300 449,4600 448,33009.800.940 7.725
15/02/2023 451,7200 420,0200 420,0200 449,46009.825.690 27.659
14/02/2023 420,0200 417,7600 417,7600 420,02009.182.194 10.095
13/02/2023 424,5500 410,9700 410,9700 417,76009.132.695 17.100
10/02/2023 418,8900 409,8300 418,8900 410,97008.984.195 7.022
09/02/2023 421,1600 408,7000 418,8900 418,89009.157.444 15.045
08/02/2023 418,8900 414,3600 418,8900 418,89009.157.444 3.353
07/02/2023 418,8900 407,5700 408,7000 418,89009.157.444 4.813
06/02/2023 423,4200 407,5700 423,4200 408,70008.934.696 12.297
03/02/2023 437,0000 412,1000 424,5500 423,42009.256.444 4.283
02/02/2023 437,0000 416,6300 416,6300 424,55009.281.194 3.268
01/02/2023 425,6800 399,6400 401,9100 416,63009.107.945 43.381
31/01/2023 404,1700 392,8500 392,8500 401,91008.786.197 5.740
30/01/2023 406,4400 390,5900 406,4400 395,12008.637.698 7.112
27/01/2023 407,5700 396,2500 407,5700 406,44008.885.196 10.332
26/01/2023 421,1600 407,5700 418,8900 407,57008.909.946 4.135
25/01/2023 418,8900 409,8300 409,8300 418,89009.157.444 1.850
24/01/2023 422,2900 409,8300 410,9700 409,83008.959.446 4.992
23/01/2023 424,5500 407,5700 418,8900 410,97008.984.195 8.591
20/01/2023 418,8900 413,2300 413,2300 418,89009.157.444 18
19/01/2023 424,5500 390,5900 422,2900 413,23009.033.695 2.043
18/01/2023 422,2900 422,2900 422,2900 422,29009.231.694 0
17/01/2023 422,2900 421,1600 421,1600 422,29009.231.694 186
16/01/2023 421,1600 418,8900 418,8900 421,16009.206.944 18
13/01/2023 418,8900 418,8900 418,8900 418,89009.157.444 0
12/01/2023 421,1600 418,8900 418,8900 418,89009.157.444 10.315
11/01/2023 427,9500 417,7600 422,2900 418,89009.157.444 11.206
10/01/2023 434,7400 418,8900 424,5500 422,29009.231.694 7.128
09/01/2023 430,2100 410,9700 418,8900 424,55009.281.194 19.048
05/01/2023 432,4800 416,6300 423,4200 418,89009.157.444 4.315
04/01/2023 418,8900 405,3100 418,8900 417,76009.132.695 8.102
03/01/2023 429,0800 412,1000 417,7600 418,89009.157.444 2.044
02/01/2023 424,5500 409,8300 418,8900 417,76009.132.695 1.708
30/12/2022 418,8900 418,8900 418,8900 418,89009.157.444 74
29/12/2022 418,8900 407,5700 413,2300 418,89009.157.444 918
28/12/2022 427,9500 407,5700 418,8900 413,23009.033.695 1.870
27/12/2022 427,9500 409,8300 414,3600 418,89009.157.444 4.784
23/12/2022 418,8900 413,2300 413,2300 414,36009.058.445 5.017
22/12/2022 423,4200 373,6100 373,6100 413,23009.033.695 125.259
21/12/2022 383,7900 362,2800 374,7400 373,61008.167.450 18.078
20/12/2022 383,7900 370,2100 379,2700 374,74008.192.200 21.959
19/12/2022 387,1900 352,0900 360,0200 381,53008.340.699 16.179
16/12/2022 362,2800 347,5700 355,4900 360,02007.870.452 45.188
15/12/2022 362,2800 352,0900 354,3600 355,49007.771.453 13.927
14/12/2022 358,8900 339,6400 343,0400 354,36007.746.703 35.157
13/12/2022 346,4300 341,9100 346,4300 343,04007.499.204 5.863
12/12/2022 350,9600 340,7700 344,1700 346,43007.573.454 10.075
09/12/2022 346,4300 343,0400 346,4300 344,17007.523.954 5.515
08/12/2022 349,8300 343,0400 346,4300 346,43007.573.454 9.051
07/12/2022 346,4300 339,6400 341,9100 346,43007.573.454 1.689
06/12/2022 349,8300 341,9100 349,8300 341,91007.474.455 2.416
05/12/2022 349,8300 346,4300 346,4300 349,83007.647.704 3.084
02/12/2022 348,7000 341,9100 347,5700 346,43007.573.454 14.455
01/12/2022 348,7000 347,5700 348,7000 347,57007.598.204 2.764
30/11/2022 349,8300 347,5700 348,7000 348,70007.622.954 4.621
29/11/2022 348,7000 343,0400 347,5700 348,70007.622.954 2.503
28/11/2022 353,2300 340,7700 349,8300 347,57007.598.204 7.060
25/11/2022 350,9600 347,5700 348,7000 349,83007.647.704 9.128
24/11/2022 348,7000 339,6400 346,4300 348,70007.622.954 15.778
23/11/2022 346,4300 343,0400 346,4300 346,43007.573.454 10.596
22/11/2022 349,8300 343,0400 346,4300 346,43007.573.454 11.484
21/11/2022 349,8300 341,9100 345,3000 346,43007.573.454 13.425
18/11/2022 350,9600 339,6400 346,4300 345,30007.548.704 50.330
17/11/2022 349,8300 339,6400 345,3000 346,43007.573.454 6.613
16/11/2022 352,0900 344,1700 346,4300 345,30007.548.704 9.952
15/11/2022 353,2300 345,3000 345,3000 346,43007.573.454 2.282
14/11/2022 353,2300 344,1700 353,2300 345,30007.548.704 1.658
11/11/2022 354,3600 343,0400 354,3600 345,30007.548.704 42.306
10/11/2022 352,0900 340,7700 347,5700 344,17007.523.954 5.105
09/11/2022 348,7000 341,9100 347,5700 347,57007.598.204 1.102
08/11/2022 348,7000 338,5100 346,4300 347,57007.598.204 7.360
07/11/2022 354,3600 340,7700 347,5700 346,43007.573.454 4.997
04/11/2022 352,0900 347,5700 347,5700 347,57007.598.204 3.929
03/11/2022 347,5700 347,5700 347,5700 347,57007.598.204 0
02/11/2022 350,9600 339,6400 346,4300 347,57007.598.204 2.477
01/11/2022 350,9600 344,1700 346,4300 346,43007.573.454 994
31/10/2022 353,2300 346,4300 347,5700 346,43007.573.454 3.897
27/10/2022 350,9600 343,0400 348,7000 347,57007.598.204 3.412
26/10/2022 350,9600 348,7000 350,9600 348,70007.622.954 588
25/10/2022 353,2300 346,4300 350,9600 350,96007.672.453 3.684
24/10/2022 355,4900 346,4300 355,4900 350,96007.672.453 6.648
21/10/2022 353,2300 339,6400 340,7700 353,23007.721.953 24.099
20/10/2022 348,7000 338,5100 348,7000 339,64007.424.955 4.542
19/10/2022 348,7000 348,7000 348,7000 348,70007.622.954 0
18/10/2022 350,9600 348,7000 350,9600 348,70007.622.954 308
17/10/2022 354,3600 348,7000 354,3600 350,96007.672.453 2.544
14/10/2022 354,3600 330,5800 330,5800 354,36007.746.703 247
13/10/2022 346,4300 330,5800 346,4300 330,58007.226.956 3.567
12/10/2022 346,4300 346,4300 346,4300 346,43007.573.454 0
11/10/2022 350,9600 335,1100 349,8300 346,43007.573.454 879
10/10/2022 349,8300 344,1700 344,1700 349,83007.647.704 241
07/10/2022 344,1700 337,3800 339,6400 344,17007.523.954 1.469
06/10/2022 347,5700 331,7200 341,9100 339,64007.424.955 2.792
05/10/2022 346,4300 335,1100 335,1100 341,91007.474.455 731
04/10/2022 356,6200 333,9800 349,8300 335,11007.325.955 5.025
03/10/2022 353,2300 336,2400 353,2300 349,83007.647.704 1.101
30/09/2022 353,2300 337,3800 337,3800 353,23007.721.953 677
29/09/2022 340,7700 337,3800 337,3800 337,38007.375.455 1.504
28/09/2022 344,1700 321,5300 338,5100 337,38007.375.455 1.919
27/09/2022 338,5100 338,5100 338,5100 338,51007.400.205 598
26/09/2022 345,3000 327,1900 345,3000 338,51007.400.205 1.244
23/09/2022 345,3000 345,3000 345,3000 345,30007.548.704 0
22/09/2022 345,3000 329,4500 339,6400 345,30007.548.704 160
21/09/2022 347,5700 339,6400 347,5700 339,64007.424.955 615
20/09/2022 347,5700 347,5700 347,5700 347,57007.598.204 0
19/09/2022 347,5700 347,5700 347,5700 347,57007.598.204 0
16/09/2022 356,6200 336,2400 349,8300 347,57007.598.204 2.610
15/09/2022 349,8300 349,8300 349,8300 349,83007.647.704 0
14/09/2022 353,2300 339,6400 353,2300 349,83007.647.704 1.449
13/09/2022 357,7600 339,6400 357,7600 353,23007.721.953 1.341
12/09/2022 357,7600 357,7600 357,7600 357,76007.820.952 0
09/09/2022 363,4200 350,9600 355,4900 357,76007.820.952 1.179
08/09/2022 390,5900 353,2300 384,9300 355,49007.771.453 6.183
07/09/2022 390,5900 371,3400 371,3400 384,93008.414.949 342
06/09/2022 371,3400 371,3400 371,3400 371,34008.117.951 0
05/09/2022 371,3400 371,3400 371,3400 371,34008.117.951 0
02/09/2022 371,3400 371,3400 371,3400 371,34008.117.951 0
01/09/2022 371,3400 353,2300 366,8100 371,34008.117.951 5.738
31/08/2022 366,8100 347,5700 362,2800 366,81008.018.951 2.788
30/08/2022 362,2800 362,2800 362,2800 362,28007.919.952 6.435
29/08/2022 382,6600 346,4300 379,2700 362,28007.919.952 100
26/08/2022 382,6600 358,8900 366,8100 379,27008.291.200 2.235
25/08/2022 373,6100 345,3000 347,5700 366,81008.018.951 7.897
24/08/2022 352,0900 339,6400 352,0900 347,57007.598.204 942
23/08/2022 356,6200 349,8300 349,8300 352,09007.697.203 127
22/08/2022 355,4900 338,5100 355,4900 349,83007.647.704 15
19/08/2022 355,4900 344,1700 344,1700 355,49007.771.453 1.513
18/08/2022 350,9600 339,6400 350,9600 344,17007.523.954 5.475
17/08/2022 353,2300 350,9600 353,2300 350,96007.672.453 5.587
16/08/2022 353,2300 353,2300 353,2300 353,23007.721.953 0
12/08/2022 353,2300 339,6400 345,3000 353,23007.721.953 1.169
11/08/2022 358,8900 340,7700 353,2300 345,30007.548.704 1.521
10/08/2022 357,7600 341,9100 357,7600 353,23007.721.953 2.823
09/08/2022 357,7600 335,1100 357,7600 357,76007.820.952 4.755
08/08/2022 357,7600 357,7600 357,7600 357,76007.820.952 0
05/08/2022 360,0200 357,7600 358,8900 357,76007.820.952 173
04/08/2022 358,8900 356,6200 356,6200 358,89007.845.702 15
03/08/2022 356,6200 356,6200 356,6200 356,62007.796.203 0
02/08/2022 356,6200 353,2300 353,2300 356,62007.796.203 9
01/08/2022 354,3600 339,6400 343,0400 353,23007.721.953 6.341
29/07/2022 355,4900 340,7700 349,8300 343,04007.499.204 2.161
28/07/2022 354,3600 333,9800 344,1700 349,83007.647.704 283
27/07/2022 350,9600 338,5100 350,9600 344,17007.523.954 4.504
26/07/2022 356,6200 332,8500 350,9600 350,96007.672.453 281
25/07/2022 352,0900 343,0400 343,0400 350,96007.672.453 15
22/07/2022 353,2300 340,7700 343,0400 343,04007.499.204 18.647
21/07/2022 343,0400 339,6400 339,6400 343,04007.499.204 66
20/07/2022 344,1700 332,8500 344,1700 339,64007.424.955 8.870
19/07/2022 339,6400 339,6400 339,6400 339,64007.424.955 450
18/07/2022 349,8300 339,6400 349,8300 339,64007.424.955 11.433
15/07/2022 349,8300 349,8300 349,8300 349,83007.647.704 0
14/07/2022 349,8300 349,8300 349,8300 349,83007.647.704 0
13/07/2022 349,8300 319,2600 330,5800 349,83007.647.704 12.844
12/07/2022 335,1100 313,6000 313,6000 330,58007.226.956 560
11/07/2022 331,7200 313,6000 331,7200 313,60006.855.708 18.962
08/07/2022 331,7200 323,7900 323,7900 331,72007.251.706 175
07/07/2022 323,7900 312,4700 312,4700 323,79007.078.457 260
06/07/2022 333,9800 305,6800 317,0000 312,47006.830.958 14.982
05/07/2022 348,7000 317,0000 337,3800 317,00006.929.958 3.503
04/07/2022 404,1700 337,3800 404,1700 337,38007.375.455 5.558
01/07/2022 405,3100 318,1300 323,7900 404,17008.835.696 2.145
30/06/2022 326,0600 322,6600 322,6600 323,79007.078.457 2.204
29/06/2022 328,3200 317,0000 322,6600 322,66007.053.707 7.481
28/06/2022 335,1100 311,3400 328,3200 322,66007.053.707 16.533
27/06/2022 346,4300 328,3200 343,0400 328,32007.177.456 125
24/06/2022 343,0400 322,6600 343,0400 343,04007.499.204 570
23/06/2022 343,0400 332,8500 332,8500 343,04007.499.204 12
22/06/2022 335,1100 324,9200 332,8500 332,85007.276.456 2.176
21/06/2022 337,3800 323,7900 337,3800 332,85007.276.456 2.758
20/06/2022 337,3800 332,8500 332,8500 337,38007.375.455 14
17/06/2022 332,8500 319,2600 332,8500 332,85006.366.899 5.104
16/06/2022 357,7600 326,0600 355,4900 332,85006.366.899 6.310
15/06/2022 356,6200 326,0600 326,0600 355,49006.800.021 1.632
14/06/2022 350,9600 326,0600 350,9600 326,06006.236.962 21.942
10/06/2022 356,6200 333,9800 347,5700 350,96006.713.397 22.341
09/06/2022 372,4700 339,6400 362,2800 347,57006.648.428 33.263
08/06/2022 367,9400 354,3600 360,0200 362,28006.929.958 10.154
07/06/2022 373,6100 358,8900 373,6100 360,02006.886.646 6.851
06/06/2022 396,2500 360,0200 392,8500 373,61007.146.519 16.809
03/06/2022 396,2500 369,0800 396,2500 387,19007.406.392 3.026
02/06/2022 396,2500 389,4600 389,4600 396,25007.579.641 1.830
01/06/2022 389,4600 362,2800 375,8700 389,46007.449.705 23.129
31/05/2022 377,0000 360,0200 374,7400 375,87007.189.831 5.089
30/05/2022 384,9300 363,4200 384,9300 374,74007.168.175 9.484
27/05/2022 399,6400 378,1300 388,3200 384,93007.363.080 10.522
26/05/2022 388,3200 378,1300 378,1300 388,32007.428.049 6.330
25/05/2022 388,3200 378,1300 382,6600 388,32007.428.049 5.060
24/05/2022 395,1200 382,6600 388,3200 382,66007.319.768 707
23/05/2022 395,1200 375,8700 395,1200 388,32007.428.049 14.703
20/05/2022 405,3100 382,6600 392,8500 395,12007.557.985 16.438
19/05/2022 399,6400 375,8700 399,6400 392,85007.514.673 1.199
18/05/2022 399,6400 382,6600 399,6400 399,64007.644.610 1.628
17/05/2022 399,6400 398,5100 398,5100 399,64007.644.610 24
16/05/2022 405,3100 384,9300 405,3100 398,51007.622.954 276
13/05/2022 405,3100 404,1700 404,1700 405,31007.752.890 17.900
12/05/2022 406,4400 401,9100 405,3100 404,17007.731.234 3.575
11/05/2022 407,5700 398,5100 398,5100 405,31007.752.890 4.779
10/05/2022 399,6400 384,9300 395,1200 398,51007.622.954 3.961
09/05/2022 399,6400 390,5900 392,8500 395,12007.557.985 1.563
06/05/2022 396,2500 384,9300 384,9300 392,85007.514.673 13.577
05/05/2022 421,1600 389,4600 406,4400 396,25007.579.641 79.693
04/05/2022 430,2100 397,3800 415,4900 406,44007.774.547 23.284
03/05/2022 438,1400 407,5700 423,4200 415,49007.947.795 15.175
29/04/2022 478,8900 422,2900 469,8400 423,42008.099.388 75.043
28/04/2022 478,8900 464,1800 473,2300 469,84008.987.289 8.156
27/04/2022 483,4200 473,2300 474,3700 473,23009.052.257 3.617
26/04/2022 486,8200 464,1800 474,3700 474,37009.073.914 16.846
21/04/2022 475,5000 469,8400 475,5000 474,37009.073.914 14.252
20/04/2022 495,8800 475,5000 477,7600 475,50009.095.570 21.539
19/04/2022 487,9500 467,5700 482,2900 477,76009.138.882 5.274
14/04/2022 485,6900 477,7600 482,2900 482,29009.225.506 9.510
13/04/2022 489,0800 470,9700 475,5000 475,50009.095.570 27.155
12/04/2022 477,7600 475,5000 477,7600 475,50009.095.570 580
11/04/2022 486,8200 475,5000 475,5000 477,76009.138.882 3.471
08/04/2022 494,7400 472,1000 481,1600 475,50009.095.570 3.637
07/04/2022 495,8800 475,5000 482,2900 481,16009.203.850 7.901
06/04/2022 502,6700 480,0300 495,8800 482,29009.225.506 8.624
05/04/2022 498,1400 466,4400 473,2300 495,88009.485.380 34.957
04/04/2022 474,3700 460,7800 468,7000 473,23009.052.257 19.570
01/04/2022 482,2900 455,1200 455,1200 468,70008.965.633 53.249
31/03/2022 475,5000 452,8500 452,8500 455,12008.705.760 4.877
30/03/2022 463,0400 446,0600 453,9900 452,85008.662.447 10.803
29/03/2022 461,9100 446,0600 451,7200 453,99008.684.103 39.231
28/03/2022 458,5200 447,1900 447,1900 451,72008.640.791 2.785
24/03/2022 452,8500 433,6100 441,5300 447,19008.554.167 71
23/03/2022 458,5200 441,5300 458,5200 441,53008.445.886 2.936
22/03/2022 458,5200 447,1900 447,1900 458,52008.770.728 606
21/03/2022 447,1900 447,1900 447,1900 447,19008.554.167 0
18/03/2022 447,1900 447,1900 447,1900 447,19008.554.167 0
17/03/2022 458,5200 441,5300 458,5200 447,19008.554.167 3.932
16/03/2022 489,0800 451,7200 451,7200 458,52008.770.728 30.204
15/03/2022 451,7200 449,4600 449,4600 451,72008.640.791 11
14/03/2022 450,5900 433,6100 437,0000 449,46008.597.479 7.972
11/03/2022 437,0000 422,2900 422,2900 437,00008.359.262 5.438
10/03/2022 473,2300 420,0200 448,3300 422,29008.077.732 27.959
09/03/2022 449,4600 422,2900 439,2700 448,33008.575.823 5.247
08/03/2022 451,7200 418,8900 451,7200 439,27008.402.574 12.095
04/03/2022 480,0300 440,4000 463,0400 451,72008.640.791 11.355
03/03/2022 484,5500 455,1200 459,6500 463,04008.857.352 19.855
02/03/2022 492,4800 457,3800 476,6300 459,65008.792.384 4.224
01/03/2022 491,3500 466,4400 473,2300 476,63009.117.226 2.780
28/02/2022 486,8200 472,1000 486,8200 473,23009.052.257 2.345
25/02/2022 495,8800 460,7800 460,7800 486,82009.312.131 54.059
24/02/2022 486,8200 446,0600 486,8200 460,78008.814.040 67.502
23/02/2022 509,4600 491,3500 497,0100 502,67009.615.317 7.593
22/02/2022 508,3300 486,8200 507,2000 497,01009.507.036 16.451
21/02/2022 519,6500 498,1400 508,3300 507,20009.701.941 9.665
18/02/2022 511,7300 499,2700 509,4600 508,33009.723.597 6.306
17/02/2022 509,4600 495,8800 509,4600 509,46009.745.253 9.090
16/02/2022 527,5800 507,2000 507,2000 509,46009.745.253 14.986
15/02/2022 528,7100 504,9300 512,8600 507,20009.701.941 23.424
14/02/2022 520,7800 501,5400 520,7800 512,86009.810.222 31.594
11/02/2022 523,0500 509,4600 523,0500 520,78009.961.814 7.872
10/02/2022 525,3100 509,4600 525,3100 523,050010.005.127 918
09/02/2022 543,4300 518,5200 518,5200 525,310010.048.439 8.170
08/02/2022 532,1000 507,2000 507,2000 518,52009.918.502 18.752
07/02/2022 525,3100 507,2000 525,3100 507,20009.701.941 6.746
04/02/2022 533,2400 525,3100 533,2400 525,310010.048.439 2.770
03/02/2022 551,3500 515,1200 551,3500 533,240010.200.032 5.510
02/02/2022 552,4800 527,5800 545,6900 551,350010.546.530 2.836
01/02/2022 552,4800 533,2400 552,4800 545,690010.438.249 6.012
31/01/2022 559,2800 528,7100 551,3500 552,480010.568.186 17.855
28/01/2022 559,2800 532,1000 532,1000 551,350010.546.530 7.990
27/01/2022 540,0300 520,7800 529,8400 532,100010.178.376 5.233
26/01/2022 534,3700 523,0500 523,0500 529,840010.135.063 7.023
25/01/2022 523,0500 500,4000 520,7800 523,050010.005.127 17.294
24/01/2022 527,5800 509,4600 527,5800 520,78009.961.814 5.239
21/01/2022 533,2400 515,1200 533,2400 527,580010.091.751 7.378
20/01/2022 538,9000 523,0500 533,2400 533,240010.200.032 17.626
19/01/2022 557,0100 532,1000 551,3500 533,240010.200.032 17.028
18/01/2022 559,2800 534,3700 559,2800 551,350010.546.530 7.678
17/01/2022 563,8000 549,0900 563,8000 559,280010.698.122 10.536
14/01/2022 564,9400 532,1000 547,9500 563,800010.784.747 27.805
13/01/2022 575,1300 546,8200 554,7500 547,950010.481.561 22.257
12/01/2022 563,8000 549,0900 563,8000 554,750010.611.498 15.824
11/01/2022 572,8600 546,8200 564,9400 563,800010.784.747 23.586
10/01/2022 577,3900 552,4800 566,0700 564,940010.806.403 29.615
07/01/2022 588,7100 568,3300 579,6500 568,330010.871.371 16.780
05/01/2022 611,3500 577,3900 597,7700 579,650011.087.933 36.828
04/01/2022 600,0300 570,6000 570,6000 597,770011.434.431 50.837
03/01/2022 584,1800 552,4800 552,4800 570,600010.914.684 31.884
31/12/2021 572,8600 527,5800 536,6300 552,480010.568.186 35.989
30/12/2021 544,5600 523,0500 544,5600 536,630010.265.000 10.953
29/12/2021 581,9200 544,5600 581,9200 544,560010.416.593 31.951
28/12/2021 584,1800 544,5600 577,3900 581,920011.131.245 23.102
27/12/2021 611,3500 541,1600 557,0100 577,390011.044.620 13.968
23/12/2021 566,0700 552,4800 552,4800 557,010010.654.810 1.771
22/12/2021 562,6700 552,4800 554,7500 552,480010.568.186 146
21/12/2021 566,0700 547,9500 553,6200 554,750010.611.498 12.511
20/12/2021 554,7500 541,1600 541,1600 553,620010.589.842 46.025
17/12/2021 541,1600 541,1600 0,0000 541,16000 0
18/06/2021 541,1600 541,1600 541,1600 541,16005.024.219 0
17/06/2021 541,1600 513,1700 536,5000 541,16005.024.219 3.511
16/06/2021 541,1600 527,1700 541,1600 536,50004.980.907 2.310
15/06/2021 541,1600 536,5000 536,5000 541,16005.024.219 2.199
14/06/2021 550,4900 534,1600 550,4900 536,50004.980.907 280
11/06/2021 550,4900 541,1600 541,1600 550,49005.110.844 1.060
10/06/2021 550,4900 522,5000 550,4900 541,16005.024.219 1.982
09/06/2021 550,4900 550,4900 550,4900 550,49005.110.844 0
08/06/2021 566,8200 536,5000 548,1600 550,49005.110.844 672
07/06/2021 548,1600 527,1700 531,8300 548,16005.089.188 7.189
04/06/2021 536,5000 513,1700 536,5000 531,83004.937.595 1.659
03/06/2021 536,5000 527,1700 527,1700 536,50004.980.907 153
02/06/2021 555,1600 508,5100 508,5100 527,17004.894.283 15.642
01/06/2021 510,8400 499,1700 499,1700 508,51004.721.034 2.311
31/05/2021 501,5100 487,5100 487,5100 499,17004.634.409 1.079
28/05/2021 508,5100 482,8500 508,5100 487,51004.526.129 2.100
27/05/2021 496,8400 496,8400 496,8400 496,84004.612.753 0
26/05/2021 503,8400 489,8400 499,1700 496,84004.612.753 495
25/05/2021 501,5100 480,5100 485,1800 499,17004.634.409 3.895
24/05/2021 496,8400 485,1800 492,1800 485,18004.504.473 3.916
21/05/2021 508,5100 485,1800 503,8400 492,18004.569.441 63
20/05/2021 506,1700 487,5100 503,8400 503,84004.677.722 935
19/05/2021 520,1700 489,8400 517,8400 503,84004.677.722 5.545
18/05/2021 527,1700 513,1700 527,1700 517,84004.807.658 5.392
17/05/2021 527,1700 520,1700 520,1700 527,17004.894.283 56
14/05/2021 524,8300 508,5100 513,1700 520,17004.829.314 352
13/05/2021 513,1700 513,1700 513,1700 513,17004.764.346 0
12/05/2021 513,1700 501,5100 501,5100 513,17004.764.346 22
11/05/2021 506,1700 468,8500 492,1800 501,51004.656.065 700
10/05/2021 499,1700 485,1800 485,1800 492,18004.569.441 4.367
07/05/2021 499,1700 473,5200 482,8500 485,18004.504.473 2.768
06/05/2021 487,5100 482,8500 487,5100 482,85004.482.817 1.449
05/05/2021 489,8400 473,5200 489,8400 487,51004.526.129 2.619
29/04/2021 489,8400 480,5100 480,5100 489,84004.547.785 10.162
28/04/2021 480,5100 457,1900 457,1900 480,51004.461.160 11.390
27/04/2021 459,5200 429,2000 459,5200 457,19004.244.599 4.433
26/04/2021 459,5200 459,5200 459,5200 459,52004.266.255 0
23/04/2021 459,5200 459,5200 459,5200 459,52004.266.255 0
22/04/2021 459,5200 459,5200 459,5200 459,52004.266.255 0
21/04/2021 460,6900 458,3500 458,3500 459,52004.266.255 29
20/04/2021 466,5200 433,8600 433,8600 458,35004.255.427 2.155
19/04/2021 433,8600 433,8600 433,8600 433,86004.028.038 0
16/04/2021 453,6900 431,5300 453,6900 433,86004.028.038 2.255
15/04/2021 454,8600 444,3600 444,3600 453,69004.212.115 340
14/04/2021 447,8600 444,3600 447,8600 444,36004.125.491 1.332
13/04/2021 461,8500 440,8600 461,8500 447,86004.157.975 456
12/04/2021 461,8500 461,8500 461,8500 461,85004.287.911 0
09/04/2021 464,1900 436,1900 464,1900 461,85004.287.911 1.576
08/04/2021 465,3500 432,7000 460,6900 464,19004.309.568 6.593
07/04/2021 468,8500 454,8600 468,8500 460,69004.277.083 1.502
06/04/2021 468,8500 466,5200 466,5200 468,85004.352.880 1.843
01/04/2021 466,5200 461,8500 461,8500 466,52004.331.224 162
31/03/2021 471,1800 461,8500 471,1800 461,85004.287.911 3.944
30/03/2021 471,1800 466,5200 466,5200 471,18004.374.536 157
29/03/2021 489,8400 447,8600 489,8400 466,52004.331.224 12.518
26/03/2021 489,8400 480,5100 480,5100 489,84004.547.785 10
24/03/2021 480,5100 466,5200 471,1800 480,51004.461.160 1.130
23/03/2021 471,1800 471,1800 471,1800 471,18004.374.536 0
22/03/2021 485,1800 454,8600 485,1800 471,18004.374.536 3.667
19/03/2021 485,1800 485,1800 485,1800 485,18004.504.473 0
18/03/2021 489,8400 466,5200 489,8400 485,18004.504.473 1.115
17/03/2021 494,5100 489,8400 494,5100 489,84004.547.785 1.434
16/03/2021 503,8400 461,8500 461,8500 494,51004.591.097 5.298
12/03/2021 475,8500 461,8500 466,5200 461,85004.287.911 5.408
11/03/2021 485,1800 459,5200 459,5200 466,52004.331.224 2.563
10/03/2021 459,5200 452,5200 452,5200 459,52004.266.255 1.266
09/03/2021 452,5200 429,2000 429,2000 452,52004.201.287 499
08/03/2021 429,2000 429,2000 429,2000 429,20003.984.726 0
05/03/2021 429,2000 424,5300 426,8600 429,20003.984.726 573
04/03/2021 436,1900 426,8600 436,1900 426,86003.963.070 2.012
03/03/2021 443,1900 419,8700 443,1900 436,19004.049.694 5.785
02/03/2021 443,1900 422,2000 422,2000 443,19004.114.662 326
01/03/2021 443,1900 422,2000 422,2000 422,20003.919.757 1.946
26/02/2021 457,1900 422,2000 457,1900 422,20003.919.757 36
25/02/2021 457,1900 457,1900 457,1900 457,19004.244.599 0
24/02/2021 464,1900 422,2000 422,2000 457,19004.244.599 705
23/02/2021 454,8600 422,2000 454,8600 422,20003.919.757 1.663
22/02/2021 454,8600 454,8600 454,8600 454,86004.222.943 0
19/02/2021 454,8600 440,8600 440,8600 454,86004.222.943 48
18/02/2021 443,1900 424,5300 438,5300 440,86004.093.006 1.159
17/02/2021 438,5300 436,1900 436,1900 438,53004.071.350 18
16/02/2021 436,1900 426,8600 436,1900 436,19004.049.694 2.526
15/02/2021 440,8600 419,8700 422,2000 436,19004.049.694 1.874
12/02/2021 440,8600 417,5300 440,8600 422,20003.919.757 8.381
11/02/2021 443,1900 431,5300 443,1900 440,86004.093.006 907
10/02/2021 443,1900 443,1900 443,1900 443,19004.114.662 0
09/02/2021 443,1900 419,8700 426,8600 443,19004.114.662 505
08/02/2021 445,5300 424,5300 445,5300 426,86003.963.070 419
05/02/2021 445,5300 438,5300 438,5300 445,53004.136.319 962
04/02/2021 438,5300 438,5300 438,5300 438,53004.071.350 9
03/02/2021 443,1900 410,5400 424,5300 438,53004.071.350 9.591
02/02/2021 429,2000 410,5400 419,8700 424,53003.941.414 47
01/02/2021 419,8700 396,5400 417,5300 419,87003.898.101 3.782
29/01/2021 417,5300 417,5300 417,5300 417,53003.876.445 0
28/01/2021 440,8600 398,8700 440,8600 417,53003.876.445 8.294
27/01/2021 440,8600 440,8600 440,8600 440,86004.093.006 0
26/01/2021 447,8600 405,8700 447,8600 440,86004.093.006 1.370
25/01/2021 447,8600 447,8600 447,8600 447,86004.157.975 0
22/01/2021 475,8500 419,8700 436,1900 447,86004.157.975 94
21/01/2021 447,8600 436,1900 447,8600 436,19004.049.694 205
20/01/2021 450,1900 436,1900 450,1900 447,86004.157.975 954
19/01/2021 450,1900 419,8700 419,8700 450,19004.179.631 378
18/01/2021 429,2000 410,5400 417,5300 419,87003.898.101 2.097
15/01/2021 431,5300 417,5300 431,5300 417,53003.876.445 4.134
14/01/2021 431,5300 410,5400 422,2000 431,53004.006.382 4.457
13/01/2021 436,1900 419,8700 436,1900 422,20003.919.757 1.446
12/01/2021 443,1900 431,5300 431,5300 436,19004.049.694 1.175
11/01/2021 440,8600 429,2000 440,8600 431,53004.006.382 2.689
08/01/2021 440,8600 436,1900 438,5300 440,86004.093.006 3.561
07/01/2021 443,1900 424,5300 443,1900 438,53004.071.350 5.881
05/01/2021 459,5200 426,8600 426,8600 443,19004.114.662 609
04/01/2021 443,1900 417,5300 443,1900 426,86003.963.070 35.381
31/12/2020 443,1900 436,1900 436,1900 443,19004.114.662 190
30/12/2020 466,5200 433,8600 440,8600 436,19004.049.694 7.225
29/12/2020 443,1900 433,8600 443,1900 440,86004.093.006 755
28/12/2020 445,5300 438,5300 438,5300 445,53004.136.319 2.292
23/12/2020 447,8600 426,8600 429,2000 438,53004.071.350 5.459
22/12/2020 429,2000 405,8700 405,8700 429,20003.984.726 184
21/12/2020 431,5300 377,8800 431,5300 405,87003.768.165 7.390
18/12/2020 434,8600 426,0700 430,5900 431,530029.757.026 166
17/12/2020 442,7000 429,9600 442,7000 430,590029.692.057 13.210
16/12/2020 449,1000 429,4000 447,5300 442,700030.527.171 14.174
15/12/2020 447,5300 443,7600 444,0700 447,530030.860.326 15.356
14/12/2020 443,4500 443,4500 443,4500 443,450030.578.797 4.130
11/12/2020 443,4500 441,8800 442,1900 443,450030.578.797 3.467
10/12/2020 443,4500 441,8800 441,8800 442,190030.492.172 3.588
09/12/2020 442,8200 440,3100 442,8200 441,880030.470.516 3.872
08/12/2020 442,8200 442,8200 442,8200 442,820030.535.485 339
07/12/2020 443,4500 429,8300 443,1300 442,820030.535.485 9.025
04/12/2020 444,9500 435,9200 435,9200 443,130030.557.141 4.657
03/12/2020 435,9200 434,3500 434,3500 435,920030.059.631 17
02/12/2020 437,4200 429,8300 437,4200 434,350029.951.350 2.030
01/12/2020 443,4500 434,4100 436,4800 437,420030.163.464 1.558
30/11/2020 438,2400 433,6600 437,6100 436,480030.098.496 4.599
27/11/2020 443,7000 429,5200 429,5200 437,610030.176.225 1.683
26/11/2020 431,0200 428,5700 429,5200 429,520029.618.194 5.303
25/11/2020 430,7700 427,6300 429,5200 429,520029.618.194 4.753
24/11/2020 434,2800 428,2600 434,2800 429,520029.618.194 1.253
23/11/2020 436,8000 430,7700 430,7700 434,280029.946.903 2.445
20/11/2020 435,2900 428,5700 432,5900 430,770029.704.819 1.836
19/11/2020 444,3200 427,7600 444,3200 432,590029.830.308 8.324
18/11/2020 444,9500 431,0900 435,8500 444,320030.639.318 5.221
17/11/2020 451,2900 432,8400 450,0300 435,850030.055.183 5.389
16/11/2020 451,5400 424,4400 444,8900 450,030031.032.995 2.486
13/11/2020 444,8900 434,3500 434,3500 444,890030.678.183 796
12/11/2020 450,9100 429,8300 429,8300 434,350029.951.350 3.201
11/11/2020 429,8300 429,8300 429,8300 429,830029.639.850 2.188
10/11/2020 429,8300 427,6300 429,5200 429,830029.639.850 2.331
09/11/2020 429,5200 429,2000 429,2000 429,520029.618.194 647
06/11/2020 429,2000 429,2000 429,2000 429,200029.596.538 0
05/11/2020 429,2000 429,2000 429,2000 429,200029.596.538 0
04/11/2020 429,2000 422,7400 428,2600 429,200029.596.538 1.200
03/11/2020 428,8900 426,0600 428,8900 428,260029.531.570 925
02/11/2020 428,8900 424,9300 427,9500 428,890029.574.882 298
30/10/2020 429,5200 425,4300 429,5200 427,950029.509.914 2.560
29/10/2020 429,5200 414,4600 429,5200 429,52000 0
27/10/2020 429,5200 420,7300 428,2600 429,52000 0
26/10/2020 432,5300 423,4900 429,5200 428,26000 0
23/10/2020 429,5200 429,5200 429,5200 429,520029.618.194 0
22/10/2020 432,5300 429,5200 429,5200 429,520029.618.194 1.716
21/10/2020 429,5200 427,0000 428,8900 429,520029.618.194 834
20/10/2020 429,5000 425,7500 429,5000 428,890029.574.882 7.767
19/10/2020 431,3400 419,7900 428,3200 429,520029.618.194 3.691
16/10/2020 428,9500 425,1800 428,3200 428,320029.536.017 2.160
15/10/2020 430,1400 423,0500 429,5200 428,320029.536.017 4.783
14/10/2020 430,7700 420,2300 430,7700 429,520029.618.194 6.748
13/10/2020 430,7700 417,9700 419,5400 430,770029.704.819 12.554
12/10/2020 428,9500 417,0900 428,9500 419,540028.930.226 2.930
09/10/2020 437,1100 425,0600 425,0600 428,950029.579.329 2.060
08/10/2020 438,5500 418,9800 438,5500 425,060029.311.142 2.838
07/10/2020 440,3700 418,9800 422,2400 438,550030.241.194 1.190
06/10/2020 425,3100 422,2400 425,3100 422,240029.116.237 4.088
05/10/2020 426,1900 422,4900 426,1900 425,310029.328.351 1.300
02/10/2020 426,1900 405,1100 415,9600 426,190029.388.872 3.131
01/10/2020 417,4700 414,7100 415,0200 415,960028.683.695 453
30/09/2020 417,5300 413,4500 417,5300 415,020028.618.727 15.805
29/09/2020 417,5300 411,5100 411,5100 417,530028.791.976 2.307
28/09/2020 417,5300 410,0100 415,0200 411,510028.376.643 960
25/09/2020 415,6500 405,6700 413,5200 415,020028.618.727 36.227
24/09/2020 416,9100 406,3700 416,9100 409,000028.203.394 38.167
23/09/2020 418,4800 415,6500 418,4800 416,910028.748.663 5.556
22/09/2020 418,4800 418,4800 418,4800 418,480028.856.944 0
21/09/2020 418,4800 418,4800 418,4800 418,480028.856.944 196
18/09/2020 435,0400 412,0800 422,6800 418,480028.856.944 10.186
17/09/2020 422,6800 420,8000 422,3700 422,680029.146.788 8.793
16/09/2020 422,3700 415,4000 419,9800 422,370029.125.132 11.645
15/09/2020 420,3000 418,1000 419,0400 419,980028.960.777 3.484
14/09/2020 420,6100 417,7800 420,6100 419,040028.895.809 344
11/09/2020 420,6100 419,1100 419,1100 420,610029.004.089 1.289
10/09/2020 419,4200 417,2200 419,4200 419,110028.900.256 1.961
09/09/2020 419,4200 417,9100 419,4200 419,420028.921.912 195
08/09/2020 423,9400 419,4200 423,9400 419,420028.921.912 1.195
07/09/2020 423,9400 423,6200 423,6200 423,940029.233.412 265
04/09/2020 448,0300 418,1000 448,0300 423,620029.211.756 25.492
03/09/2020 447,7100 445,5200 447,7100 446,770030.808.119 709
02/09/2020 447,7100 446,1400 447,4000 447,710030.873.088 1.124
01/09/2020 447,4000 417,4700 418,7300 447,400030.851.432 4.117
31/08/2020 418,7300 417,1600 417,1600 418,730028.874.153 640
28/08/2020 447,0900 416,8400 447,0900 417,160028.765.872 2.576
27/08/2020 447,0900 421,4900 421,4900 447,090030.829.776 910
26/08/2020 433,5300 421,4900 433,5300 421,490029.064.610 586
25/08/2020 433,5300 433,2200 433,5300 433,220029.873.620 1
24/08/2020 434,1600 432,2800 434,1600 433,530029.895.276 1.961
21/08/2020 455,2400 434,1600 452,8600 434,160029.938.589 7.373
20/08/2020 452,8600 452,8600 452,8600 452,860031.227.900 0
19/08/2020 452,8600 452,5500 452,8600 452,860031.227.900 2.439
18/08/2020 453,1700 451,9200 452,8600 452,860031.227.900 4.917
17/08/2020 452,8600 430,4600 451,9200 452,860031.227.900 1.976
14/08/2020 451,9200 420,8600 450,9800 451,920031.162.931 160
13/08/2020 450,9800 423,1800 450,6600 450,980031.097.963 305
12/08/2020 452,2300 450,3500 450,6600 450,660031.076.307 2.864
11/08/2020 452,2300 450,0300 451,6000 450,660031.076.307 2.621
10/08/2020 454,0500 450,9800 452,2300 451,600031.141.275 9.833
07/08/2020 458,0100 419,3500 422,4300 452,230031.184.588 8.620
06/08/2020 422,4300 418,4100 419,9200 422,430029.129.579 467
05/08/2020 422,9900 417,1600 421,4200 419,920028.956.330 13.933
04/08/2020 425,8200 421,4200 423,9400 421,420029.060.163 8.210
03/08/2020 423,6200 419,2300 423,6200 422,370029.125.132 2.799
31/07/2020 423,6200 423,6200 423,6200 423,620029.211.756 0
30/07/2020 423,6200 423,6200 423,6200 423,620029.211.756 3
29/07/2020 423,6200 420,3000 422,6800 423,620029.211.756 2.066
28/07/2020 423,6200 420,1700 422,3700 422,680029.146.788 3.600
27/07/2020 427,0800 422,3700 422,3700 422,370029.125.132 1.652
24/07/2020 423,6200 419,3500 423,6200 422,370029.125.132 810
23/07/2020 472,7500 417,7800 439,6200 423,620029.211.756 8.802
22/07/2020 441,5100 438,0500 441,5100 439,620030.315.057 2.238
21/07/2020 441,5100 441,5100 441,5100 441,510030.444.993 0
20/07/2020 441,5100 441,5100 441,5100 441,510030.444.993 0
17/07/2020 441,5100 432,4700 432,4700 441,510030.444.993 3.011
16/07/2020 439,4400 420,9200 439,4400 432,470029.821.994 8.014
15/07/2020 439,4400 439,4400 439,4400 439,440030.302.295 80
14/07/2020 442,4500 439,4400 442,4500 439,440030.302.295 1.649
13/07/2020 449,9800 439,4400 449,9800 442,450030.509.962 487
10/07/2020 450,6000 448,0500 450,6000 449,980031.029.128 1.714
09/07/2020 450,6100 449,1000 449,1000 450,610031.072.440 760
08/07/2020 450,9200 450,6100 450,9200 450,610031.072.440 55
07/07/2020 451,2300 449,0400 451,2300 450,920031.094.096 5.911
06/07/2020 451,5500 448,7200 449,0400 451,230031.115.752 19.923
03/07/2020 449,6600 439,3100 449,0400 448,090030.899.191 8.435
02/07/2020 449,0400 444,0100 447,7800 449,040030.964.160 17.449
01/07/2020 447,7800 447,7800 447,7800 447,780030.877.535 0
30/06/2020 452,3000 438,9900 451,0400 447,780030.877.535 363
29/06/2020 451,6700 451,0400 451,6700 451,040031.102.410 1
26/06/2020 451,6700 450,1000 451,0400 451,670031.145.723 363
25/06/2020 451,9800 436,9200 436,9200 451,040031.102.410 176
24/06/2020 436,9200 435,9800 436,9200 436,920030.129.046 726
23/06/2020 436,9200 432,8400 436,3000 436,920030.129.046 4.482
22/06/2020 457,3800 436,3000 457,3800 437,800030.189.567 1.201
19/06/2020 457,3800 457,3800 457,3800 457,380027.619.642 0
18/06/2020 457,3800 433,3000 433,3000 457,380027.619.642 5.320
17/06/2020 433,3000 433,3000 433,3000 433,300026.165.977 616
16/06/2020 435,0200 431,5900 431,5900 433,300026.165.977 5.250
15/06/2020 447,0600 431,5900 447,0600 431,590026.062.143 271
12/06/2020 484,8900 435,0200 484,8900 447,060026.996.643 416
11/06/2020 496,9200 429,8700 433,3000 484,890029.280.974 51.997
10/06/2020 457,3800 433,3000 436,7400 433,300026.165.977 51.331
09/06/2020 450,5000 433,3000 433,3000 436,740026.373.643 1.782
05/06/2020 448,7800 440,1800 448,7800 445,340026.892.809 1.876
04/06/2020 448,7800 448,7800 448,7800 448,780027.100.476 783
03/06/2020 448,7800 448,7800 448,7800 448,780027.100.476 0
02/06/2020 448,7800 448,7800 448,7800 448,780027.100.476 2.115
01/06/2020 471,1300 448,7800 471,1300 448,780027.100.476 8.221
29/05/2020 471,1300 471,1300 471,1300 471,130028.450.308 0
28/05/2020 474,5700 471,1300 471,1300 471,130028.450.308 3.368
27/05/2020 471,1300 455,6600 455,6600 471,130028.450.308 5.617
26/05/2020 455,6600 447,0600 447,0600 455,660027.515.809 3.063
25/05/2020 447,0600 447,0600 447,0600 447,060026.996.643 130
22/05/2020 447,0600 447,0600 447,0600 447,060026.996.643 943
21/05/2020 447,0600 447,0600 447,0600 447,060026.996.643 32
20/05/2020 448,7800 448,7800 448,7800 448,780027.100.476 0
19/05/2020 448,7800 448,7800 448,7800 448,780027.100.476 0
18/05/2020 450,5000 447,0600 450,5000 448,780027.100.476 575
15/05/2020 450,5000 448,7800 448,7800 450,500027.204.309 850
14/05/2020 448,7800 448,7800 448,7800 448,780027.100.476 0
13/05/2020 457,3800 448,7800 457,3800 448,780027.100.476 394
12/05/2020 457,3800 395,4800 450,5000 457,380027.619.642 945
11/05/2020 450,5000 450,5000 450,5000 450,500027.204.309 1
08/05/2020 450,5000 450,5000 450,5000 450,500027.204.309 250
07/05/2020 450,5000 450,5000 450,5000 450,500027.204.309 598
06/05/2020 450,5000 450,5000 450,5000 450,500027.204.309 0
05/05/2020 450,5000 450,5000 450,5000 450,500027.204.309 213
04/05/2020 453,9400 447,0600 453,9400 450,500027.204.309 242
30/04/2020 459,1000 453,9400 459,1000 453,940027.411.976 321
29/04/2020 459,1000 459,1000 459,1000 459,100027.723.475 400
28/04/2020 459,1000 459,1000 459,1000 459,100027.723.475 667
27/04/2020 459,1000 459,1000 459,1000 459,100027.723.475 105
24/04/2020 465,9700 457,3800 465,9700 459,100027.723.475 909
23/04/2020 465,9700 465,9700 465,9700 465,970028.138.808 1.005
22/04/2020 467,6900 462,5400 464,2600 465,970028.138.808 2.284
21/04/2020 464,2600 457,3800 462,5400 464,260028.034.975 1.977
16/04/2020 462,5400 460,8200 462,5400 462,540027.931.142 1.478
15/04/2020 462,5400 462,5400 462,5400 462,540027.931.142 2.484
14/04/2020 462,5400 447,0600 447,0600 462,540027.931.142 9.920
09/04/2020 447,0600 441,9000 441,9000 447,060026.996.643 5.847
08/04/2020 450,5000 438,4600 447,0600 441,900026.685.143 11.291
07/04/2020 447,0600 443,6200 443,6200 447,060026.996.643 5.450
06/04/2020 447,0600 436,7400 436,7400 443,620026.788.976 11.527
03/04/2020 453,9400 429,8700 429,8700 436,740026.373.643 12.112
02/04/2020 429,8700 429,8700 429,8700 429,870025.958.310 1.375
01/04/2020 436,7400 429,8700 436,7400 429,870025.958.310 2.550
31/03/2020 481,4500 436,7400 438,1200 436,740026.373.643 12.567
30/03/2020 438,1200 438,1200 438,1200 438,120026.456.710 1.274
27/03/2020 447,0600 433,3000 447,0600 438,120026.456.710 11.452
26/03/2020 447,0600 429,8700 440,1800 447,060026.996.643 6.462
24/03/2020 440,1800 429,8700 429,8700 440,180026.581.310 8.948
23/03/2020 433,3000 429,8700 429,8700 429,870025.958.310 8.503
20/03/2020 429,8700 429,8700 429,8700 429,870025.958.310 6.454
19/03/2020 429,8700 422,9900 422,9900 429,870025.958.310 8.869
18/03/2020 447,0600 416,1100 447,0600 422,990025.542.977 135.643
17/03/2020 447,0600 416,1100 416,8000 447,060026.996.643 3.179
16/03/2020 474,5700 402,3500 474,5700 416,800025.169.178 44.805
13/03/2020 481,4500 447,0600 481,4500 474,570028.657.974 119.271
12/03/2020 491,0800 464,2600 491,0800 481,450029.073.307 78.643
11/03/2020 491,7700 481,4500 491,7700 491,080029.654.774 12.197
10/03/2020 502,0800 491,7700 491,7700 491,770029.696.307 66.571
09/03/2020 499,3300 491,0800 499,3300 491,770029.696.307 22.308
06/03/2020 499,3300 495,8900 499,3300 499,330030.153.173 20.377
05/03/2020 502,7700 498,6400 498,6400 499,330030.153.173 13.724
04/03/2020 500,0200 498,6400 500,0200 498,640030.111.640 7.250
03/03/2020 502,0800 498,6400 498,6400 500,020030.194.706 13.622
28/02/2020 504,1500 493,1400 495,2100 498,640030.111.640 179.619
27/02/2020 499,3300 493,1400 499,3300 495,210029.903.973 41.793
26/02/2020 504,8300 498,6400 502,0800 499,330030.153.173 8.173
25/02/2020 502,0800 492,4500 492,4500 502,080030.319.306 29.760
24/02/2020 500,0200 491,0800 500,0200 492,450029.737.840 24.943
21/02/2020 508,9600 500,0200 508,9600 500,020030.194.706 1.672
20/02/2020 508,9600 503,4600 503,4600 508,960030.734.639 24.831
19/02/2020 503,4600 491,7700 491,7700 503,460030.402.373 25.706
18/02/2020 495,2100 495,2100 495,2100 495,210029.903.973 43
17/02/2020 495,2100 493,8300 493,8300 495,210029.903.973 1.139
14/02/2020 502,0800 493,1400 502,0800 493,830029.820.907 702
13/02/2020 502,0800 491,7700 499,3300 502,080030.319.306 11.224
12/02/2020 501,4000 499,3300 501,4000 499,330030.153.173 5.238
11/02/2020 502,7700 499,3300 502,7700 501,400030.277.773 7.999
10/02/2020 502,7700 500,0200 502,7700 502,770030.360.840 4.984
07/02/2020 508,9600 498,6400 502,7700 502,770030.360.840 27.237
06/02/2020 503,4600 495,2100 495,2100 502,770030.360.840 39.736
05/02/2020 498,6400 495,2100 498,6400 495,210029.903.973 2.025
04/02/2020 498,6400 486,9500 495,2100 498,640030.111.640 5.720
03/02/2020 495,2100 495,2100 495,2100 495,210029.903.973 5.146
31/01/2020 498,6400 492,4500 498,6400 495,210029.903.973 5.315
30/01/2020 499,3300 498,6400 499,3300 498,640030.111.640 1.655
29/01/2020 502,0800 498,6400 498,6400 499,330030.153.173 2.032
28/01/2020 502,0800 489,7000 495,8900 498,640030.111.640 35.193
27/01/2020 501,4000 492,4500 501,4000 495,890029.945.507 11.768
24/01/2020 501,4000 492,4500 498,6400 501,400030.277.773 5.433
23/01/2020 500,0200 486,9500 486,9500 498,640030.111.640 6.224
22/01/2020 497,9600 491,7700 497,9600 495,210029.903.973 5.485
21/01/2020 497,9600 488,3300 491,7700 497,960030.070.107 8.964
20/01/2020 496,5800 482,8300 496,5800 491,770029.696.307 20.270
17/01/2020 496,5800 491,7700 495,2100 496,580029.987.040 3.097
16/01/2020 497,9600 495,2100 495,2100 495,21009.137.325 4.441
15/01/2020 502,0800 487,6400 495,2100 495,210029.903.973 14.279
14/01/2020 498,6400 495,2100 498,6400 495,210029.903.973 720
13/01/2020 501,4000 487,6400 501,4000 498,640030.111.640 6.066
10/01/2020 504,1500 498,6400 504,1500 501,400030.277.773 5.083
09/01/2020 506,9000 490,3900 498,6400 504,150030.443.906 2.180
08/01/2020 504,8300 486,9500 504,8300 498,640030.111.640 773
07/01/2020 506,2100 489,0200 504,8300 504,830030.485.440 834
03/01/2020 504,8300 489,7000 504,8300 504,830030.485.440 334
02/01/2020 504,8300 504,8300 504,8300 504,830030.485.440 0
31/12/2019 504,8300 489,7000 493,1400 504,830030.485.440 261
30/12/2019 508,2700 490,3900 504,8300 493,140029.779.373 4.043
27/12/2019 511,7100 491,0800 510,3400 504,830030.485.440 9.179
23/12/2019 512,4000 502,0800 502,0800 510,340030.817.706 63.148
20/12/2019 508,9600 498,6400 498,6400 502,080030.319.306 20.042
19/12/2019 498,6400 498,6400 498,6400 498,640030.111.640 0
18/12/2019 498,6400 487,6400 498,6400 498,640030.111.640 882
17/12/2019 498,6400 498,6400 498,6400 498,640030.111.640 0
16/12/2019 498,6400 491,7700 498,6400 498,640030.111.640 2.443
13/12/2019 498,6400 488,3300 498,6400 498,640030.111.640 4.954
12/12/2019 500,7100 497,9600 498,6400 498,640030.111.640 159.497
11/12/2019 491,0800 484,8900 488,3300 491,080029.654.774 8.019
10/12/2019 488,3300 485,5800 487,6400 488,330029.488.640 998
09/12/2019 490,3900 484,8900 490,3900 487,640029.447.107 6.205
06/12/2019 491,0800 484,8900 491,0800 490,390029.613.240 117
05/12/2019 491,7700 484,8900 491,7700 491,080029.654.774 1.239
04/12/2019 492,4500 486,2600 492,4500 491,770029.696.307 1.364
03/12/2019 492,4500 481,4500 481,4500 492,450029.737.840 4.537
02/12/2019 488,3300 484,8900 484,8900 488,330029.488.640 8.471
29/11/2019 489,0200 481,4500 489,0200 484,890029.280.974 20.063
28/11/2019 491,0800 485,5800 489,0200 489,020029.530.174 41.930
27/11/2019 491,7700 481,4500 491,7700 489,020029.530.174 7.121
26/11/2019 494,5200 482,8300 491,0800 491,770029.696.307 3.752
25/11/2019 494,5200 483,5100 484,8900 491,080029.654.774 14.157
22/11/2019 500,0200 484,8900 500,0200 484,890029.280.974 1.448
21/11/2019 500,0200 483,5100 497,9600 500,020030.194.706 330
20/11/2019 497,9600 497,9600 497,9600 497,960030.070.107 0
19/11/2019 497,9600 497,9600 497,9600 497,960030.070.107 0
18/11/2019 500,7100 484,2000 491,0800 497,960030.070.107 839
15/11/2019 491,0800 486,2600 489,0200 491,080029.654.774 48.328
14/11/2019 497,2700 488,3300 497,2700 489,020029.530.174 27.383
13/11/2019 504,1500 491,0800 504,1500 497,270030.028.573 2.706
12/11/2019 504,1500 489,0200 495,2100 504,150030.443.906 3.940
11/11/2019 495,2100 489,7000 495,2100 495,210029.903.973 347
08/11/2019 498,6400 490,3900 498,6400 495,210029.903.973 30.385
07/11/2019 504,8300 495,2100 504,8300 498,640030.111.640 43.869
06/11/2019 509,6500 489,0200 508,9600 504,830030.485.440 1.930
05/11/2019 508,9600 495,2100 508,9600 508,960030.734.639 161
04/11/2019 512,4000 496,5800 512,4000 508,960030.734.639 66.980
01/11/2019 502,0800 489,0200 495,2100 502,080030.319.306 19.003
31/10/2019 498,6400 488,3300 498,6400 495,210029.903.973 4.687
30/10/2019 498,6400 491,7700 498,6400 498,640030.111.640 8.498
29/10/2019 502,0800 489,0200 498,6400 498,640030.111.640 620
25/10/2019 510,3400 480,7600 510,3400 498,640030.111.640 2.819
24/10/2019 512,4000 492,4500 498,6400 510,340030.817.706 150.449
23/10/2019 498,6400 491,7700 491,7700 498,640030.111.640 29.000
22/10/2019 498,6400 486,2600 498,6400 491,770029.696.307 1.797
21/10/2019 498,6400 482,8300 484,8900 498,640030.111.640 117.979
18/10/2019 491,0800 480,7600 491,0800 484,890029.280.974 5.366
17/10/2019 491,0800 482,1400 488,3300 491,080029.654.774 4.693
16/10/2019 497,2700 482,8300 488,3300 488,330029.488.640 2.813
15/10/2019 494,5200 481,4500 494,5200 488,330029.488.640 27.662
14/10/2019 494,5200 479,3900 488,3300 494,520029.862.440 13.500
11/10/2019 493,1400 481,4500 493,1400 488,330029.488.640 16.080
10/10/2019 499,3300 481,4500 499,3300 493,140029.779.373 13.074
09/10/2019 500,7100 475,9500 475,9500 499,330030.153.173 186.085
08/10/2019 490,3900 474,5700 490,3900 475,950028.741.041 39.521
07/10/2019 491,0800 471,8200 491,0800 490,390029.613.240 622
04/10/2019 491,0800 477,3200 491,0800 491,080029.654.774 6.380
03/10/2019 496,5800 460,8200 488,3300 491,080029.654.774 22.585
02/10/2019 502,0800 484,8900 500,0200 488,330029.488.640 4.234
01/10/2019 502,0800 482,8300 498,6400 500,020030.194.706 73.105
30/09/2019 498,6400 498,6400 498,6400 498,640030.111.640 104.939
27/09/2019 498,6400 498,6400 498,6400 498,640030.111.640 0
26/09/2019 498,6400 487,6400 498,6400 498,640030.111.640 58.849
25/09/2019 498,6400 498,6400 498,6400 498,640030.111.640 0
24/09/2019 498,6400 489,7000 498,6400 498,640030.111.640 485
23/09/2019 498,6400 482,8300 498,6400 498,640030.111.640 4.374
20/09/2019 498,6400 489,7000 498,6400 498,640030.111.640 371
19/09/2019 498,6400 488,3300 498,6400 498,640030.111.640 1.722
18/09/2019 500,0200 484,8900 498,6400 498,640030.111.640 10.990
17/09/2019 499,3300 483,5100 499,3300 498,640030.111.640 28.112
16/09/2019 501,4000 491,0800 498,6400 499,33009.386.525 3.442
13/09/2019 498,6400 498,6400 498,6400 498,640030.111.640 8.671
12/09/2019 498,6400 491,7700 491,7700 498,640030.111.640 21.103
11/09/2019 498,6400 493,1400 498,6400 498,640030.111.640 2.837
10/09/2019 500,0200 493,1400 500,0200 498,640030.111.640 520
09/09/2019 500,0200 495,2100 498,6400 500,020030.194.706 307
06/09/2019 498,6400 495,2100 498,6400 498,640030.111.640 6.569
05/09/2019 498,6400 498,6400 498,6400 498,640030.111.640 40.081
04/09/2019 498,6400 488,3300 498,6400 498,640030.111.640 17.875
03/09/2019 498,6400 495,2100 498,6400 498,640030.111.640 18.701
02/09/2019 498,6400 481,4500 491,0800 498,640030.111.640 9.069
30/08/2019 491,0800 491,0800 491,0800 491,080029.654.774 0
29/08/2019 491,0800 480,7600 484,8900 491,080029.654.774 284
28/08/2019 491,7700 479,3900 482,8300 484,890029.280.974 2.681
27/08/2019 491,0800 478,7000 488,3300 482,830029.156.374 3.120
26/08/2019 488,3300 473,2000 473,2000 488,330029.488.640 35.340
23/08/2019 484,8900 478,0100 484,8900 478,010028.865.641 4.128
22/08/2019 484,8900 478,0100 484,2000 484,890029.280.974 21.628
21/08/2019 484,2000 473,8800 484,2000 484,200029.239.441 540
20/08/2019 484,2000 477,3200 480,7600 484,200029.239.441 1.705
19/08/2019 484,2000 473,2000 481,4500 480,760029.031.774 33.782
16/08/2019 481,4500 474,5700 474,5700 481,450029.073.307 15.992
14/08/2019 484,8900 478,0100 478,0100 478,010028.865.641 11.865
13/08/2019 481,4500 477,3200 481,4500 478,010028.865.641 59.419
12/08/2019 484,8900 474,5700 484,8900 481,450029.073.307 8.900
09/08/2019 484,8900 473,2000 484,8900 484,890029.280.974 11.832
08/08/2019 485,5800 478,7000 485,5800 484,890029.280.974 489
07/08/2019 486,2600 478,0100 486,2600 485,580029.322.507 7.400
06/08/2019 487,6400 471,8200 487,6400 486,260029.364.041 14.462
05/08/2019 491,7700 478,0100 491,7700 487,640029.447.107 9.234
02/08/2019 491,7700 481,4500 484,8900 491,770029.696.307 75.886
01/08/2019 491,7700 491,7700 491,7700 491,770029.696.307 0
31/07/2019 491,7700 484,8900 490,3900 491,770029.696.307 10.685
30/07/2019 491,7700 484,8900 488,3300 490,390029.613.240 14.160
29/07/2019 491,7700 482,1400 488,3300 488,330029.488.640 64.269
26/07/2019 491,7700 481,4500 491,7700 488,330029.488.640 1.920
25/07/2019 491,7700 478,0100 486,9500 491,770029.696.307 20.491
24/07/2019 488,3300 474,5700 488,3300 486,950029.405.574 41.838
23/07/2019 488,3300 475,9500 481,4500 488,330029.488.640 14.353
22/07/2019 481,4500 474,5700 475,2600 481,450029.073.307 21.078
19/07/2019 480,7600 474,5700 474,5700 475,260028.699.508 1.705
18/07/2019 475,2600 467,6900 474,5700 474,570028.657.974 151.278
17/07/2019 477,3200 464,2600 477,3200 474,570028.657.974 20.019
16/07/2019 478,0100 460,8200 464,2600 477,320028.824.108 54.373
15/07/2019 480,0700 464,2600 474,5700 464,260028.034.975 67.069
12/07/2019 478,0100 464,2600 478,0100 474,570028.657.974 109.993
11/07/2019 481,4500 471,1300 476,6400 478,010028.865.641 74.732
10/07/2019 488,3300 471,1300 478,7000 476,640028.782.574 169.349
09/07/2019 484,8900 478,0100 484,8900 478,7000153.037.981 21.097
08/07/2019 488,3300 474,5700 488,3300 484,8900155.016.921 21.361
05/07/2019 508,9600 487,6400 498,6400 488,3300156.116.332 22.700
04/07/2019 498,6400 485,5800 485,5800 498,6400159.414.564 68.181
03/07/2019 497,9600 489,0200 490,3900 497,2700158.974.800 14.103
02/07/2019 495,2100 486,2600 489,0200 490,3900156.775.978 32.012
01/07/2019 505,5200 474,5700 505,5200 489,0200156.336.214 39.426
28/06/2019 505,5200 499,3300 504,1500 505,5200161.613.386 307.403
27/06/2019 505,5200 502,0800 502,0800 504,1500161.173.621 262.431
26/06/2019 505,5200 498,6400 504,8300 502,0800160.513.975 280.880
25/06/2019 506,9000 501,4000 501,4000 504,8300161.393.503 225.755
24/06/2019 506,2100 502,0800 506,2100 504,8300161.393.503 92.057
21/06/2019 506,2100 506,2100 0,0000 506,21000 0
21/12/2018 514,5300 502,0500 502,0500 506,2100200.692.810 469.841
20/12/2018 502,0500 490,9500 493,7300 502,0500199.043.694 6.994.898
19/12/2018 504,8200 489,5700 493,7300 495,1100196.295.167 890.343
18/12/2018 502,0500 493,7300 497,8900 493,7300195.745.462 727.476
17/12/2018 503,4300 479,8600 479,8600 497,8900197.394.578 825.094
14/12/2018 490,9500 482,6400 486,7900 485,4100192.447.229 376.122
13/12/2018 499,2700 486,7900 493,7300 486,7900192.996.935 1.678.554
12/12/2018 503,4300 493,7300 493,7300 493,7300195.745.462 169.589
11/12/2018 497,8900 488,1800 488,1800 493,7300195.745.462 138.594
10/12/2018 490,9500 477,0900 488,1800 488,1800193.546.640 279.477
07/12/2018 496,5000 488,1800 488,1800 488,1800193.546.640 144.907
06/12/2018 502,0500 488,1800 502,0500 488,1800193.546.640 189.577
05/12/2018 504,8200 497,8900 504,8200 502,0500199.043.694 72.702
04/12/2018 507,5900 496,5000 500,6600 504,8200200.143.105 287.149
03/12/2018 502,2400 496,5000 502,0500 500,6600198.493.989 502.229
30/11/2018 504,8200 485,4100 495,1100 504,8200200.143.105 3.930.090
29/11/2018 511,7500 495,1100 507,5900 495,1100196.295.167 430.905
28/11/2018 508,9800 500,6600 506,2100 503,4300199.593.399 452.658
27/11/2018 513,1400 493,7300 496,5000 506,2100200.692.810 613.543
26/11/2018 506,2100 479,8600 495,1100 496,5000196.844.872 798.936
23/11/2018 508,9800 479,8600 479,8600 499,2700197.944.283 1.174.667
22/11/2018 517,3000 438,8200 444,3700 479,8600190.248.408 1.958.638
21/11/2018 448,8000 425,5100 425,5100 444,3700176.175.950 1.703.279
20/11/2018 427,1700 418,8600 426,6200 423,8500168.040.310 1.171.148
19/11/2018 429,9500 422,1800 428,8400 424,4000168.260.192 854.425
16/11/2018 432,1700 417,7500 417,7500 428,8400170.019.249 1.668.407
15/11/2018 422,1800 405,5400 405,5400 417,7500165.621.606 1.741.966
14/11/2018 412,2000 403,8800 412,2000 405,5400160.784.199 1.356.877
13/11/2018 427,1700 406,1000 406,1000 416,0800164.961.960 3.519.836
12/11/2018 410,5400 386,6900 386,6900 406,1000317.170.754 24.558.784
09/11/2018 384,5200 371,7200 374,4200 383,0300151.855.976 370.668
08/11/2018 374,4200 367,3300 371,2400 374,4200148.443.642 275.775
07/11/2018 373,5500 359,7400 360,1000 371,2400147.183.044 257.048
06/11/2018 363,2100 349,8300 352,7300 360,1000142.767.662 98.097
05/11/2018 355,5900 342,9400 350,0500 354,6500140.607.605 30.052
02/11/2018 365,5000 345,0600 360,1000 350,0500138.781.532 55.200
01/11/2018 368,2300 358,7500 364,1300 360,1000142.767.662 30.472
31/10/2018 368,2300 361,5300 364,9000 364,1300144.364.436 20.597
30/10/2018 367,3800 356,4100 367,3800 364,9000144.670.168 37.336
29/10/2018 367,3800 355,3500 362,6100 367,3800145.654.381 68.541
26/10/2018 362,6100 353,9000 362,0300 362,6100143.761.292 341.534
25/10/2018 368,5600 346,0400 364,6100 362,0300143.531.993 52.565
24/10/2018 364,6100 353,5200 353,5200 364,6100144.554.971 33.905
23/10/2018 355,2300 347,5900 349,6400 353,5200140.157.327 56.256
22/10/2018 361,3300 348,0000 352,4600 349,6400138.618.152 140.323
19/10/2018 362,1200 352,4600 362,1200 352,4600139.736.398 112.633
18/10/2018 364,2200 354,7200 360,8200 362,1200143.569.662 32.131
17/10/2018 370,5400 360,8200 367,7700 360,8200143.053.464 37.154
16/10/2018 373,1700 362,0000 363,2800 367,7700145.806.152 117.599
15/10/2018 369,1600 362,5100 365,6900 363,2800144.028.260 11.025
12/10/2018 371,7700 363,9600 364,5800 365,6900144.984.222 49.406
11/10/2018 366,2900 355,3300 364,8000 365,1400144.764.340 104.871
10/10/2018 368,3500 361,3100 362,2200 364,8000144.631.404 56.512
09/10/2018 379,7200 359,0600 363,6500 362,2200143.608.426 55.420
08/10/2018 368,9300 356,0300 368,9300 363,6500144.172.805 144.541
05/10/2018 380,0900 368,9300 374,8600 368,9300146.265.846 43.923
04/10/2018 380,4300 372,2500 380,4300 375,4100148.837.416 80.552
03/10/2018 388,5000 374,8300 383,7500 380,4300150.825.773 239.959
02/10/2018 393,0600 383,7500 393,0600 383,7500152.145.066 46.468
01/10/2018 397,8800 387,5900 397,5200 393,0600155.834.881 221.125
28/09/2018 398,2700 390,3100 395,2800 397,5200157.602.260 80.616
27/09/2018 396,3400 388,9900 392,8700 395,2800156.713.314 187.157
26/09/2018 393,7600 387,8800 393,7600 392,8700155.758.448 13.721
25/09/2018 403,9400 392,2900 398,3900 393,7600156.112.362 97.400
24/09/2018 395,6200 384,3300 384,3300 395,6200156.848.441 87.055
21/09/2018 389,7100 380,9800 382,0900 384,3300152.374.365 60.720
20/09/2018 384,7200 379,7300 379,7300 382,0900151.485.419 175.292
19/09/2018 388,7500 376,5400 385,4200 379,7300150.548.292 349.020
18/09/2018 386,5300 375,5800 383,5600 385,4200152.804.712 147.706
17/09/2018 385,8800 375,2400 379,1500 383,5600152.068.633 191.624
14/09/2018 383,8500 377,7500 380,0700 380,1100150.701.158 379.410
13/09/2018 386,0700 378,7400 385,1000 380,0700150.682.324 347.032
12/09/2018 390,7700 383,0500 383,3200 385,1000152.680.098 56.062
11/09/2018 393,1300 383,1300 393,1300 383,3200151.972.269 47.439
10/09/2018 398,9200 393,1300 393,8100 393,1300155.863.132 127.752
07/09/2018 396,4800 389,7800 394,3100 395,3500156.742.661 141.697
06/09/2018 395,3500 386,2600 394,3900 392,5800155.643.250 236.271
05/09/2018 395,3500 383,6300 386,4100 394,3900156.360.495 276.514
04/09/2018 393,5200 384,6000 393,5200 386,9800153.425.594 158.703
03/09/2018 395,3500 389,4200 394,6000 393,5200156.015.999 42.905
31/08/2018 396,7000 390,9100 395,9300 394,6000156.446.346 42.237
30/08/2018 401,0400 395,9300 395,9300 395,9300156.971.960 16.438
29/08/2018 397,2100 389,4400 397,2100 395,9300156.971.960 36.838
28/08/2018 400,4600 392,7700 399,5000 397,2100157.478.741 143.955
27/08/2018 399,5000 390,0200 390,0200 399,5000158.386.521 36.692
24/08/2018 396,4100 384,6400 389,2500 390,0200154.629.690 23.727
23/08/2018 392,0200 383,8700 383,8700 389,2500154.323.957 112.031
22/08/2018 383,8700 368,3500 376,7800 383,8700152.192.152 137.303
21/08/2018 385,3000 372,0800 380,1100 376,7800149.381.865 64.543
20/08/2018 389,4200 380,1100 389,0100 380,1100150.701.158 29.002
17/08/2018 395,3500 386,4800 395,3500 389,0100154.228.690 34.122
16/08/2018 395,3500 387,3500 387,9200 395,3500156.742.661 18.295
14/08/2018 393,3000 381,4400 381,4400 387,9200153.798.343 24.485
13/08/2018 395,9300 381,4400 395,9300 381,4400151.226.773 122.203
10/08/2018 406,0300 390,3800 406,0300 390,3800154.773.139 15.922
09/08/2018 406,2000 398,9400 406,0300 406,0300160.976.925 22.035
08/08/2018 406,0300 401,0200 405,6700 406,0300160.976.925 35.892
07/08/2018 405,6700 401,0400 402,3400 405,6700160.833.476 40.717
06/08/2018 407,5300 400,1700 401,4800 402,3400159.514.183 63.788
03/08/2018 402,0500 390,3800 395,7400 401,4800159.170.782 38.588
02/08/2018 395,7400 390,0000 392,4100 395,7400156.895.527 44.740
01/08/2018 396,1000 391,1100 393,1600 392,4100155.576.234 19.200
31/07/2018 398,9000 388,8900 394,9900 393,1600155.872.550 46.959
30/07/2018 400,5400 388,8900 394,9900 394,9900156.599.212 26.017
27/07/2018 401,1400 390,0000 398,5100 394,9900156.599.212 93.867
26/07/2018 401,4800 395,7400 400,2000 398,5100157.994.938 46.615
25/07/2018 400,2000 394,0700 395,7400 400,2000158.664.002 59.754
24/07/2018 398,9200 390,9400 398,1500 395,7400156.895.527 73.796
23/07/2018 401,1100 393,1600 396,1200 398,1500157.851.489 55.324
20/07/2018 401,8600 392,6000 401,8600 396,1200157.048.393 12.020
19/07/2018 404,4600 401,1100 401,1100 401,8600159.323.648 18.622
18/07/2018 402,2000 391,6600 394,9900 401,1100159.027.333 70.009
17/07/2018 397,0100 392,5800 394,2400 394,9900156.599.212 76.592
16/07/2018 399,4300 391,0800 399,2300 394,2400156.302.897 56.408
13/07/2018 400,7300 390,5500 395,7400 399,2300158.281.836 61.728
12/07/2018 397,7900 389,4400 389,4400 395,7400156.895.527 69.052
11/07/2018 398,7000 388,1400 392,7700 389,4400154.400.390 48.079
10/07/2018 397,4000 387,8800 387,8800 392,7700155.719.683 152.992
09/07/2018 399,0400 389,5400 395,8600 389,5400154.439.155 89.072
06/07/2018 402,9200 376,3300 376,3300 395,8600156.943.709 305.742
05/07/2018 389,5700 372,7900 379,0600 376,3300149.201.843 53.075
04/07/2018 388,5300 379,0600 382,1700 379,0600150.282.420 148.434
03/07/2018 390,9900 381,8300 388,2200 382,1700151.515.862 23.344
02/07/2018 396,9500 387,2500 390,3900 388,2200153.914.636 73.878
29/06/2018 391,5500 379,0800 383,7800 390,3900154.776.426 72.882
28/06/2018 391,5200 381,8600 391,5200 384,1700152.309.541 228.160
27/06/2018 401,0700 389,5900 401,0700 391,5200155.224.512 136.301
26/06/2018 403,2900 394,7800 403,2900 401,0700159.009.594 52.820
25/06/2018 405,1700 395,1100 400,1300 403,2900159.889.123 26.999
22/06/2018 407,5800 395,8800 400,4700 400,1300158.636.846 32.039
21/06/2018 405,3600 394,3200 402,0300 400,4700158.770.878 20.343
20/06/2018 402,5900 391,5500 392,5100 402,0300159.391.760 191.338
19/06/2018 398,1300 389,5700 392,3400 392,5100155.616.094 35.278
18/06/2018 404,2300 387,0600 401,9900 392,3400155.549.078 43.943
15/06/2018 401,9900 393,7100 399,2300 401,990080.163.045 22.450
14/06/2018 399,2300 393,7100 398,7700 399,230079.612.726 13.794
13/06/2018 408,4200 392,7900 397,3900 398,770079.521.007 7.403
12/06/2018 399,2300 388,6500 391,4100 397,390079.245.847 25.608
11/06/2018 395,5500 388,1900 390,9500 391,410078.053.491 25.845
08/06/2018 393,2500 386,3500 390,4900 390,950077.961.771 52.097
07/06/2018 393,7100 383,5900 390,9500 390,490077.870.051 66.802
06/06/2018 397,3900 390,9500 393,2500 390,950077.961.771 51.551
05/06/2018 396,4700 393,2500 396,4700 393,250078.420.370 76.082
04/06/2018 393,2500 383,1300 391,8700 386,350077.044.574 52.776
01/06/2018 396,4700 386,3500 386,3500 391,870078.145.211 94.502
31/05/2018 388,6500 381,7500 386,3500 386,350077.044.574 110.932
30/05/2018 393,2500 382,6700 390,9500 386,350077.044.574 157.000
29/05/2018 395,5500 386,3500 395,5500 390,950077.961.771 338.966
25/05/2018 400,1500 391,8700 400,1500 392,790078.328.650 65.360
24/05/2018 405,6600 396,0100 404,7400 400,150079.796.166 155.231
23/05/2018 407,0400 404,7400 405,6600 404,740080.713.363 281.408
22/05/2018 409,3400 404,7400 404,7400 405,660080.896.803 232.554
21/05/2018 418,0800 386,8100 386,8100 404,740080.713.363 372.179
18/05/2018 392,7900 384,5100 392,3300 386,810077.136.294 68.150
17/05/2018 395,5500 384,9700 393,2500 388,190077.411.453 50.437
16/05/2018 393,2500 377,1500 381,7500 386,350077.044.574 127.495
15/05/2018 386,3500 367,9500 380,8300 381,750076.127.377 144.533
14/05/2018 386,3500 371,6300 378,5300 380,830075.943.937 34.913
11/05/2018 379,4500 371,6300 371,6300 378,530075.485.338 26.910
10/05/2018 372,5500 366,1100 370,7100 371,630074.109.542 34.341
09/05/2018 376,2300 362,4300 366,5700 370,710073.926.103 65.480
08/05/2018 366,5700 298,9600 355,5300 366,570073.100.625 165.192
07/05/2018 369,7900 354,1500 354,1500 355,530070.899.352 36.392
04/05/2018 369,3300 346,3300 369,3300 354,150070.624.193 224.785
03/05/2018 404,7400 369,3300 404,7400 369,330073.650.944 215.138
02/05/2018 408,4200 402,9100 404,7400 404,740080.713.363 67.604
30/04/2018 419,4600 406,5800 410,2600 406,580081.080.242 65.024
27/04/2018 422,2200 410,2600 422,2200 410,260081.814.000 73.569
26/04/2018 425,4400 406,1200 423,1400 422,220084.198.713 226.231
25/04/2018 428,6600 421,3000 422,2200 426,360085.024.190 60.504
24/04/2018 426,8200 419,0000 423,6000 422,220084.198.713 27.053
23/04/2018 440,1600 423,6000 432,3400 423,600084.473.872 215.646
20/04/2018 436,0200 420,8400 423,1400 432,340086.216.547 348.573
19/04/2018 440,6200 427,2800 436,4800 427,280085.207.630 150.164
18/04/2018 442,4600 432,3400 432,8000 436,480087.042.025 72.535
17/04/2018 445,2200 432,3400 436,9400 437,400087.225.464 230.446
16/04/2018 436,9400 398,7700 398,7700 436,940087.133.744 463.296
13/04/2018 402,4500 386,3500 386,8100 398,770079.521.007 229.529
12/04/2018 399,2300 386,8100 396,9300 386,810077.136.294 110.243
11/04/2018 413,9400 400,1500 410,2600 400,150079.796.166 272.932
10/04/2018 431,4200 404,7400 404,7400 410,260081.814.000 82.674
05/04/2018 412,5600 395,5500 400,1500 404,740080.713.363 168.765
04/04/2018 413,9400 400,1500 404,7400 400,150079.796.166 428.350
03/04/2018 436,0200 405,6600 432,3400 405,660080.896.803 204.273
29/03/2018 454,4200 413,9400 413,9400 432,340086.216.547 1.048.501
28/03/2018 415,3200 401,0700 404,7400 413,940082.547.758 187.927
27/03/2018 417,1600 407,0400 408,8800 413,940082.547.758 410.969
26/03/2018 411,1800 402,4500 402,4500 408,880081.538.841 361.483
23/03/2018 407,5000 400,1500 405,2000 402,450080.254.764 131.053
22/03/2018 407,0400 395,5500 402,4500 405,200080.805.083 372.913
21/03/2018 404,7400 386,3500 390,9500 402,450080.254.764 538.393
20/03/2018 385,4300 326,5600 335,2900 384,970076.769.415 1.010.647
19/03/2018 335,7500 308,6200 310,0000 335,750066.955.403 374.524
16/03/2018 312,7600 307,7000 308,1600 310,000061.819.099 10.767
15/03/2018 312,3000 308,1600 309,0800 308,160061.452.220 19.867
14/03/2018 315,5200 309,0800 311,8400 309,080061.635.659 15.513
13/03/2018 314,1400 309,0800 312,3000 311,840062.185.977 17.645
12/03/2018 314,1400 308,6200 308,6200 312,300062.277.697 20.250
09/03/2018 312,7600 308,1600 308,1600 308,620061.543.939 36.376
08/03/2018 312,3000 303,5600 308,1600 308,160061.452.220 34.170
07/03/2018 310,0000 301,7200 309,0800 301,720060.168.143 39.594
06/03/2018 313,6800 308,1600 313,6800 308,160061.452.220 60.424
05/03/2018 318,7400 304,4800 308,1600 313,680062.552.856 149.974
02/03/2018 316,9000 308,1600 312,7600 308,160061.452.220 40.914
01/03/2018 316,9000 312,7600 312,7600 312,760062.369.417 16.549
28/02/2018 315,0600 308,1600 312,7600 312,760062.369.417 45.314
27/02/2018 319,6600 308,6200 312,7600 308,620061.543.939 22.530
26/02/2018 321,0400 312,7600 319,2000 312,760062.369.417 21.892
23/02/2018 325,6400 319,2000 325,6400 319,200063.653.493 45.471
22/02/2018 328,8600 319,6600 326,5600 325,640064.937.569 38.775
21/02/2018 325,6400 317,8200 325,6400 320,120063.836.933 46.908
20/02/2018 335,7500 316,4400 321,9600 325,640064.937.569 88.221
16/02/2018 329,3200 312,7600 315,0600 321,960064.203.812 184.619
15/02/2018 321,9600 313,6800 317,3600 316,900063.194.895 49.571
14/02/2018 321,9600 309,0800 316,9000 317,360063.286.614 135.608
13/02/2018 321,0400 303,5600 317,3600 316,900063.194.895 63.755
12/02/2018 321,9600 310,9200 316,4400 317,360063.286.614 94.443
09/02/2018 324,2600 308,1600 324,2600 308,160061.452.220 113.747
08/02/2018 326,1000 315,0600 321,5000 324,260064.662.410 404.243
07/02/2018 327,0200 318,2800 318,2800 321,500064.112.092 557.765
06/02/2018 319,6600 301,2600 315,0600 318,280063.470.054 457.814
05/02/2018 331,1500 308,1600 321,5000 315,060062.828.016 396.756
02/02/2018 330,2400 315,5200 330,2400 321,500064.112.092 14.659
01/02/2018 339,8900 326,5600 327,4800 330,240065.854.767 76.350
31/01/2018 328,8600 320,1200 325,6400 327,480065.304.448 58.381
30/01/2018 339,4300 319,6600 333,4500 325,64000 155.295
29/01/2018 342,6500 303,5600 303,5600 333,450066.496.805 1.135.535
26/01/2018 305,8600 298,9600 298,9600 305,860060.993.621 72.379
25/01/2018 301,7200 289,7600 293,9000 298,960059.617.825 327.647
24/01/2018 294,3600 281,4800 287,9200 293,900058.608.908 238.265
23/01/2018 287,9200 280,1000 285,1600 287,920057.416.551 94.195
22/01/2018 292,9800 285,1600 286,0800 285,160056.866.233 47.921
19/01/2018 295,2800 286,0800 291,1400 286,080057.049.673 83.025
18/01/2018 298,9600 256,6500 269,9800 291,140058.058.590 880.058
17/01/2018 281,0200 266,3000 281,0200 269,980053.839.482 125.124
16/01/2018 286,5400 279,6400 285,6200 281,020056.040.756 82.877
15/01/2018 297,1200 285,6200 292,0600 285,620056.957.953 130.997
12/01/2018 292,5200 280,5600 284,7000 292,060058.242.029 205.274
11/01/2018 287,4600 271,3600 271,3600 280,560055.949.036 177.333
10/01/2018 275,5000 269,0600 269,9800 271,360054.114.641 45.543
09/01/2018 275,9600 267,6800 267,6800 269,980053.839.482 125.860
08/01/2018 270,9000 263,5400 267,6800 267,680053.380.883 24.838
05/01/2018 273,6600 262,1600 263,0800 267,68000 177.835
04/01/2018 274,5800 257,5600 259,8600 263,080052.463.686 129.199
03/01/2018 266,7600 259,8600 266,7600 259,860051.821.648 33.827
02/01/2018 271,3600 258,0200 261,2400 266,760053.197.444 99.901
29/12/2017 278,2600 258,0200 278,2600 258,020051.454.769 162.086
28/12/2017 295,2800 278,2600 294,3600 278,26000 69.474
27/12/2017 299,4200 285,6200 292,0600 294,360058.700.628 122.694
22/12/2017 294,3600 282,8600 290,2200 292,060058.242.029 96.183
21/12/2017 310,4600 285,6200 303,5600 290,220057.875.150 156.326
20/12/2017 310,0000 301,7200 305,8600 303,560060.535.022 142.897
19/12/2017 305,8600 286,5400 286,5400 305,860060.993.621 317.430
18/12/2017 294,3600 265,8400 265,8400 288,380057.508.271 293.215
15/12/2017 268,1400 262,1600 263,0800 265,840053.014.004 126.048
14/12/2017 268,1400 257,5600 257,5600 263,080052.463.686 178.210
13/12/2017 270,4400 255,2700 262,1600 257,560051.363.049 87.397
12/12/2017 262,1600 253,8900 254,3500 262,16000 61.919
11/12/2017 262,1600 252,9700 252,9700 254,35000 451.704
08/12/2017 276,8800 257,5600 262,1600 264,920052.830.565 1.252.901
07/12/2017 275,9600 258,9400 271,3600 262,160052.280.247 836.959
06/12/2017 271,3600 239,6300 239,6300 271,360054.114.641 849.745
05/12/2017 247,9100 220,7700 220,7700 239,630047.785.980 708.895
04/12/2017 221,2300 216,1700 216,1700 220,770044.025.471 210.516
01/12/2017 218,9300 214,3300 216,1700 218,930043.658.592 113.392
30/11/2017 218,4700 210,6500 211,1100 216,170043.108.273 630.192
29/11/2017 217,0900 211,5700 216,1700 213,410042.557.955 370.436
28/11/2017 218,9300 200,9900 216,1700 216,170043.108.273 426.054
27/11/2017 224,4500 209,2700 211,1100 216,170043.108.273 513.962
24/11/2017 206,9700 159,1400 159,1400 206,970041.273.879 1.589.580
23/11/2017 165,1200 143,5000 148,5600 159,140031.735.027 41.741
22/11/2017 152,2400 148,5600 151,3200 148,560029.625.473 7.483
21/11/2017 151,3200 146,7200 149,9400 151,320030.175.791 14.300
20/11/2017 158,6800 147,1800 152,7000 149,940029.900.632 12.373
17/11/2017 152,7000 148,5600 151,7800 152,700030.450.951 3.372
16/11/2017 158,2200 150,8600 153,6200 151,780030.267.511 14.411
15/11/2017 161,9000 151,3200 161,9000 153,620030.634.390 41.036
14/11/2017 161,9000 156,3800 157,7600 161,900032.285.345 16.083
13/11/2017 162,8200 156,8400 162,8200 157,760031.459.868 34.529
10/11/2017 166,5000 162,8200 166,5000 162,820032.468.785 11.259
09/11/2017 167,4200 164,2000 164,6600 166,500033.202.543 48.425
08/11/2017 164,6600 161,9000 163,7400 164,660032.835.664 7.619
07/11/2017 169,2600 160,9800 166,9600 163,740032.652.224 68.408
06/11/2017 167,8800 165,5800 166,5000 166,960033.294.262 37.348
03/11/2017 170,1800 166,0400 169,2600 166,500033.202.543 40.850
02/11/2017 173,4000 165,5800 173,4000 167,420033.385.982 55.830
01/11/2017 175,2400 167,4200 174,7800 173,400034.578.339 135.479
31/10/2017 174,7800 170,1800 172,4800 174,780034.853.498 33.070
30/10/2017 173,4000 169,2600 170,1800 172,480034.394.899 21.008
27/10/2017 174,7800 167,4200 167,4200 170,180033.936.300 14.555
26/10/2017 170,1800 167,4200 167,8800 167,420033.385.982 21.197
25/10/2017 171,5600 160,9800 161,4400 167,880033.477.702 97.625
24/10/2017 161,9000 158,2200 158,6800 161,440032.193.626 11.715
23/10/2017 163,2800 156,3800 160,9800 158,680031.643.307 138.967
20/10/2017 160,9800 155,4600 155,4600 160,980032.101.906 38.744
19/10/2017 160,9800 154,5400 160,9800 155,460031.001.269 41.130
18/10/2017 164,6600 159,6000 164,6600 160,980032.101.906 30.154
17/10/2017 165,1200 158,6800 163,2800 161,900032.285.345 32.721
16/10/2017 163,7400 159,1400 160,9800 163,280032.560.504 62.194
13/10/2017 161,9000 156,3800 159,1400 160,980032.101.906 36.307
12/10/2017 159,6000 152,7000 153,6200 159,140031.735.027 142.496
11/10/2017 154,0800 147,1800 150,8600 153,620030.634.390 50.304
10/10/2017 151,7800 144,4200 147,1800 150,860030.084.072 31.904
09/10/2017 151,3200 144,4200 146,2600 147,180029.350.314 13.205
06/10/2017 149,4800 145,8000 149,0200 146,260029.166.874 26.573
05/10/2017 154,0800 147,6400 150,8600 149,020029.717.193 20.761
04/10/2017 156,3800 150,8600 156,3800 150,860030.084.072 20.145
03/10/2017 160,0600 153,1600 153,6200 156,380031.184.708 38.786
02/10/2017 154,0800 149,0200 150,8600 153,620030.634.390 26.945
29/09/2017 151,7800 147,1800 150,8600 150,860030.084.072 16.538
28/09/2017 150,8600 147,1800 147,1800 150,860030.084.072 35.965
27/09/2017 149,4800 141,6600 142,1200 143,500028.616.556 18.629
26/09/2017 143,5000 137,9800 137,9800 142,120028.341.397 50.796
25/09/2017 152,7000 137,9800 148,5600 137,980027.515.919 155.926
22/09/2017 148,5600 141,6600 141,6600 148,560029.625.473 11.942
21/09/2017 144,4200 138,4400 139,3600 141,660028.249.677 4.745
20/09/2017 139,3600 136,1400 137,0600 139,360027.791.078 28.115
19/09/2017 142,5800 137,5200 137,9800 137,980027.515.919 14.734
18/09/2017 146,2600 137,9800 138,9000 137,980027.515.919 27.656
15/09/2017 141,6600 137,9800 139,8200 138,900027.699.359 23.488
14/09/2017 149,0200 139,3600 146,7200 139,820027.882.798 23.567
13/09/2017 149,4800 143,0400 143,0400 146,720029.258.594 2.187
12/09/2017 154,5400 142,5800 144,8800 143,040028.524.836 35.476
11/09/2017 147,6400 142,5800 147,6400 144,880028.891.715 42.976
08/09/2017 158,2200 147,6400 155,0000 147,640029.442.034 9.059
07/09/2017 158,2200 151,7800 151,7800 155,000030.909.549 20.635
06/09/2017 153,6200 147,1800 150,4000 153,620030.634.390 33.163
05/09/2017 160,9800 147,6400 147,6400 150,400029.992.352 4.806
04/09/2017 149,9400 147,1800 149,9400 147,640029.442.034 34.267
01/09/2017 158,6800 149,9400 152,2400 149,940029.900.632 23.805
31/08/2017 157,7600 154,0800 157,7600 155,920031.092.989 7.601
30/08/2017 160,9800 154,5400 157,7600 157,760031.459.868 35.736
29/08/2017 162,3600 156,3800 162,3600 157,760031.459.868 31.172
28/08/2017 162,8200 158,6800 158,6800 162,360032.377.065 5.341
25/08/2017 163,2800 158,2200 163,2800 158,680031.643.307 10.087
24/08/2017 164,2000 159,1400 162,8200 163,280032.560.504 6.266
23/08/2017 163,2800 158,6800 160,9800 162,820032.468.785 8.136
22/08/2017 162,3600 159,1400 161,9000 160,980032.101.906 3.067
21/08/2017 162,8200 156,3800 159,1400 161,900032.285.345 3.063
18/08/2017 160,0600 155,4600 156,8400 159,140031.735.027 2.011
17/08/2017 164,2000 154,0800 161,4400 156,840031.276.428 25.110
16/08/2017 161,4400 156,3800 156,3800 161,440032.193.626 12.956
14/08/2017 165,1200 156,3800 158,2200 156,380031.184.708 17.828
11/08/2017 163,2800 158,2200 163,2800 158,220031.551.587 8.440
10/08/2017 164,6600 162,8200 163,2800 163,280032.560.504 4.014
09/08/2017 165,5800 162,3600 164,2000 163,280032.560.504 5.785
08/08/2017 165,1200 160,9800 161,9000 164,200032.743.944 13.852
07/08/2017 163,7400 160,5200 161,4400 161,900032.285.345 7.778
04/08/2017 162,8200 154,5400 158,2200 161,440032.193.626 35.883
03/08/2017 165,5800 160,0600 165,5800 160,060031.918.466 37.681
02/08/2017 168,3400 162,8200 162,8200 165,580033.019.103 43.626
01/08/2017 165,1200 160,0600 163,2800 162,820032.468.785 30.187
31/07/2017 168,8000 156,3800 164,2000 161,440032.193.626 29.142
28/07/2017 168,3400 164,2000 165,1200 164,200032.743.944 6.451
27/07/2017 165,5800 162,8200 164,2000 165,120032.927.383 5.861
26/07/2017 173,4000 162,3600 168,3400 164,200032.743.944 45.054
25/07/2017 172,4800 168,3400 171,1000 168,340033.569.421 20.914
24/07/2017 173,8600 169,7200 170,6400 171,100034.119.740 7.339
21/07/2017 173,4000 169,7200 171,1000 170,640034.028.020 12.652
20/07/2017 177,0800 171,1000 175,7000 171,100034.119.740 19.614
19/07/2017 176,1600 171,1000 174,7800 175,700035.036.937 26.931
18/07/2017 180,3000 174,7800 178,9200 174,780034.853.498 10.570
17/07/2017 182,1400 177,0800 177,0800 178,920035.678.975 22.800
14/07/2017 183,5200 176,1600 178,4600 177,080035.312.096 77.866
13/07/2017 179,3800 171,1000 171,1000 178,460035.587.256 47.487
12/07/2017 174,3200 171,1000 174,3200 171,100034.119.740 51.183
11/07/2017 179,3800 173,4000 175,2400 174,320034.761.778 18.782
10/07/2017 181,6800 175,2400 176,1600 175,240034.945.217 64.531
07/07/2017 178,4600 173,4000 178,4600 176,160035.128.657 51.422
06/07/2017 182,1400 174,7800 178,9200 178,460035.587.256 119.956
05/07/2017 186,2700 174,7800 180,3000 174,780034.853.498 170.283
04/07/2017 178,9200 150,8600 150,8600 177,540035.403.816 303.880
03/07/2017 154,5400 147,1800 147,1800 150,860030.084.072 12.958
30/06/2017 151,3200 145,3400 146,7200 147,180029.350.314 14.234
29/06/2017 151,3200 144,8800 151,3200 146,720029.258.594 21.688
28/06/2017 152,7000 149,9400 152,2400 151,320030.175.791 19.350
27/06/2017 153,1600 146,7200 146,7200 152,240030.359.231 8.346
26/06/2017 153,1600 145,8000 148,1000 146,720029.258.594 16.152
23/06/2017 150,4000 147,1800 148,5600 148,100029.533.753 15.808
22/06/2017 151,7800 148,5600 151,3200 148,560029.625.473 21.149
21/06/2017 154,5400 150,4000 151,7800 151,320030.175.791 16.436
20/06/2017 156,8400 150,8600 152,7000 151,780030.267.511 20.505
19/06/2017 155,0000 146,7200 146,7200 152,700030.450.951 28.763
16/06/2017 146,7200 146,7200 0,0000 146,72000 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
10:44:38.522 41.280,00 469,02 1.460,00 0,000,00
10:44:08.522 40.342,00 470,12 4.373,00 0,000,00
10:43:38.522 39.754,00 467,93 0,00 0,000,00
10:43:08.521 39.136,00 467,93 0,00 0,000,00
10:42:38.521 38.772,00 467,93 0,00 0,000,00
10:42:08.522 38.219,00 467,93 0,00 0,000,00
10:41:38.522 37.577,00 467,93 0,00 0,000,00
10:41:08.526 36.881,00 467,93 582,40 0,000,00
10:40:38.522 36.311,00 463,55 0,00 0,000,00
10:40:08.522 35.780,00 463,55 0,00 0,000,00