Ο Κέκροψ Ξενοδ.Τουριστ. Οικι
ΚΕΚΡ
1,5850
Τελ. Ενημ.:
16:38
0,05 3,00%
  • Συν.Όγκος 8772
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 510
  • Τζίρος 13829
  • Πράξεις 24
Αγορά
1 Εντολές 6 x 1,555
Πώληση
2 Εντολές 590 x 1,585
  • Saleside SSBBSBBBSBSBSSBBBBBBSSSS
  • Bid Ask Ratio 1.0:98.3
Χαμηλό Ημέρας Υψηλό Ημέρας
1,5500 1,5900
Άνοιγμα 1,58
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,00 1,95
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
1.5350 -0.0300 -1.9169 %
  • Μέσος σταθμικό 1.5766
  • Εμπορευσιμότητα 0.0443
  • Κεφαλαιοποίηση 31389552 εκ
  • Αρ. Μετοχών 19804134

Απόδοση

Αρχή εβδ.
-2,85%
7 ημερών
-2,85%
1 μηνός
-14,25%
3 μηνών
-15,66%
6 μηνών
26,34%
1 έτους
13,54%
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
23/02/2024 1,5900 1,5200 1,5850 1,535012.695 19.601
22/02/2024 1,6250 1,5650 1,5850 1,56509.490 15.046
21/02/2024 1,6350 1,5800 1,6350 1,580033.705 53.421
20/02/2024 1,7350 1,6250 1,7350 1,63007.517 12.444
19/02/2024 1,7200 1,6100 1,6300 1,685034.493 57.257
16/02/2024 1,6500 1,5750 1,6200 1,580015.797 25.626
14/02/2024 1,6200 1,5300 1,5700 1,530027.206 42.280
13/02/2024 1,6500 1,5700 1,6100 1,580014.559 23.312
12/02/2024 1,7100 1,6150 1,6800 1,635011.781 19.627
09/02/2024 1,7050 1,5650 1,5650 1,685047.480 78.811
07/02/2024 1,6200 1,5400 1,6200 1,590014.941 23.546
06/02/2024 1,6500 1,6100 1,6200 1,620019.815 32.116
05/02/2024 1,6650 1,6200 1,6650 1,630017.149 28.272
02/02/2024 1,6550 1,6100 1,6400 1,625015.258 24.938
01/02/2024 1,6450 1,6000 1,6250 1,640010.549 17.072
31/01/2024 1,7050 1,6000 1,7000 1,625025.206 41.631
30/01/2024 1,6850 1,6350 1,6350 1,650011.891 19.750
29/01/2024 1,7300 1,6350 1,7000 1,635033.851 57.405
26/01/2024 1,7800 1,7050 1,7600 1,720019.769 34.272
25/01/2024 1,8000 1,7150 1,8000 1,715020.799 35.898
24/01/2024 1,8450 1,7550 1,8100 1,755036.181 65.059
23/01/2024 1,8500 1,7200 1,7200 1,790035.140 62.637
22/01/2024 1,7650 1,7000 1,7500 1,710015.820 27.353
19/01/2024 1,7600 1,7250 1,7600 1,72506.179 10.728
18/01/2024 1,7600 1,7250 1,7550 1,760021.680 37.744
16/01/2024 1,7600 1,6700 1,7000 1,670035.145 59.696
15/01/2024 1,7500 1,7000 1,7200 1,705026.635 45.803
12/01/2024 1,8000 1,7200 1,7500 1,760017.200 30.000
11/01/2024 1,8300 1,7550 1,8000 1,760020.830 37.056
10/01/2024 1,8350 1,7500 1,7600 1,760022.870 40.775
09/01/2024 1,8650 1,7700 1,8650 1,785033.864 61.182
08/01/2024 1,8800 1,7850 1,8500 1,790032.230 58.804
05/01/2024 1,8800 1,8050 1,8050 1,860016.681 30.535
04/01/2024 1,8500 1,8050 1,8300 1,810020.620 37.402
03/01/2024 1,9600 1,8450 1,8700 1,850022.150 42.043
02/01/2024 1,9650 1,8600 1,9600 1,870028.007 53.054
29/12/2023 2,0200 1,9050 1,9350 1,940059.502 116.790
27/12/2023 1,8150 1,7600 1,7750 1,810010.602 19.014
22/12/2023 1,8400 1,7700 1,8000 1,77509.242 16.623
21/12/2023 1,9000 1,8100 1,8550 1,810025.728 47.321
20/12/2023 1,9500 1,8400 1,8400 1,900063.912 122.128
19/12/2023 1,8500 1,7100 1,7200 1,830082.813 145.194
18/12/2023 1,8250 1,7400 1,8200 1,74002.620 4.673
15/12/2023 1,8250 1,7450 1,7450 1,800019.701 35.414
14/12/2023 1,7850 1,7100 1,7850 1,745010.621 18.493
13/12/2023 1,7550 1,7000 1,7550 1,700027.623 47.715
12/12/2023 1,8000 1,7250 1,7950 1,730016.312 28.565
11/12/2023 1,8300 1,7550 1,8300 1,75507.084 12.521
08/12/2023 1,8600 1,7800 1,8600 1,82007.106 13.041
07/12/2023 1,8650 1,8000 1,8500 1,805029.684 54.306
06/12/2023 1,8750 1,8050 1,8750 1,860021.666 39.682
05/12/2023 1,8600 1,7250 1,8600 1,820048.726 87.023
04/12/2023 1,8900 1,8000 1,8900 1,815020.161 37.047
01/12/2023 1,8600 1,7000 1,7150 1,820042.916 77.233
30/11/2023 1,8150 1,7100 1,8000 1,715021.687 37.667
29/11/2023 1,8150 1,7300 1,7650 1,760020.103 35.215
28/11/2023 1,8350 1,7650 1,7900 1,76509.922 17.744
27/11/2023 1,8850 1,7700 1,8500 1,780032.702 58.667
24/11/2023 1,9100 1,7700 1,8650 1,805085.541 157.291
23/11/2023 1,9750 1,7000 1,7800 1,8200122.012 224.616
22/11/2023 1,9200 1,7500 1,8600 1,770057.852 105.051
21/11/2023 1,9500 1,8000 1,9300 1,820088.964 165.586
20/11/2023 2,0400 1,7550 1,7550 1,9500128.926 250.432
17/11/2023 1,9200 1,7350 1,8700 1,735047.235 87.340
16/11/2023 1,9300 1,5100 1,5100 1,8600240.433 430.962
15/11/2023 1,7200 1,5550 1,6800 1,570058.713 94.099
14/11/2023 1,7950 1,6000 1,6800 1,6800123.863 211.377
13/11/2023 1,6400 1,2800 1,2800 1,6400193.968 275.274
10/11/2023 1,2750 1,2350 1,2400 1,27509.324 11.580
09/11/2023 1,2900 1,2700 1,2700 1,29003.351 4.318
08/11/2023 1,2700 1,2300 1,2400 1,27002.305 2.870
07/11/2023 1,2500 1,2100 1,2250 1,25002.760 3.398
06/11/2023 1,2700 1,2200 1,2550 1,22002.565 3.231
03/11/2023 1,2800 1,2100 1,2800 1,21003.650 4.525
02/11/2023 1,2850 1,2400 1,2500 1,28504.696 5.926
01/11/2023 1,2800 1,2100 1,2250 1,21509.570 11.738
31/10/2023 1,3000 1,2250 1,2950 1,27002.205 2.741
30/10/2023 1,2900 1,2350 1,2500 1,2900609 758
27/10/2023 1,3100 1,2650 1,2800 1,280019.980 25.753
26/10/2023 1,2750 1,2300 1,2300 1,27501.515 1.909
25/10/2023 1,3000 1,2350 1,2850 1,275021.233 27.462
24/10/2023 1,3350 1,2100 1,2650 1,275034.692 43.846
23/10/2023 1,2600 1,1000 1,1000 1,245049.112 57.906
20/10/2023 1,1050 1,0600 1,0650 1,08506.869 7.405
19/10/2023 1,1000 1,0600 1,0800 1,08505.327 5.728
18/10/2023 1,1300 1,0650 1,1300 1,09005.644 6.063
17/10/2023 1,1400 1,0800 1,1100 1,090012.980 14.196
16/10/2023 1,2050 1,1050 1,1550 1,14008.947 10.106
13/10/2023 1,2400 1,1250 1,2150 1,200011.121 13.239
12/10/2023 1,3000 1,0850 1,0900 1,245084.235 103.353
11/10/2023 1,0900 1,0200 1,0500 1,090016.528 17.356
10/10/2023 1,0800 0,9100 0,9120 1,060013.685 14.106
09/10/2023 1,0200 0,9900 1,0200 1,00004.294 4.272
05/10/2023 1,0800 0,9440 1,0650 1,010021.429 21.718
04/10/2023 1,0650 1,0300 1,0400 1,03004.705 4.908
03/10/2023 1,0700 1,0500 1,0700 1,05502.790 2.948
02/10/2023 1,1150 1,0450 1,0800 1,11501.090 1.145
29/09/2023 1,1000 1,0800 1,0800 1,1000479 524
28/09/2023 1,1000 1,0200 1,0450 1,090011.325 11.853
27/09/2023 1,0800 1,0450 1,0550 1,04503.823 4.020
21/09/2023 1,0950 1,0550 1,0600 1,08006.780 7.257
20/09/2023 1,0900 1,0600 1,0700 1,09009.846 10.493
19/09/2023 1,1550 1,0650 1,1550 1,07005.938 6.512
18/09/2023 1,1550 1,1150 1,1550 1,1250440 494
14/09/2023 1,1450 1,0850 1,0900 1,1450702 766
13/09/2023 1,1450 1,0850 1,1450 1,11503.013 3.291
12/09/2023 1,1600 1,1100 1,1200 1,11004.513 5.096
11/09/2023 1,1700 1,1200 1,1250 1,14003.103 3.534
08/09/2023 1,1800 1,1250 1,1250 1,14001.399 1.597
07/09/2023 1,1700 1,1300 1,1650 1,155013.959 16.057
06/09/2023 1,2000 1,1800 1,2000 1,20003.306 3.928
05/09/2023 1,2150 1,2000 1,2000 1,21501.400 1.692
04/09/2023 1,2350 1,1850 1,2050 1,22505.579 6.672
31/08/2023 1,2600 1,2250 1,2250 1,2600231 288
30/08/2023 1,2850 1,2200 1,2850 1,24507.215 8.813
29/08/2023 1,2650 1,2400 1,2650 1,25001.758 2.200
28/08/2023 1,2800 1,2450 1,2450 1,25002.012 2.555
25/08/2023 1,2700 1,2200 1,2200 1,27006.450 8.128
24/08/2023 1,2700 1,2150 1,2150 1,2150962 1.168
22/08/2023 1,2750 1,2300 1,2750 1,26502.401 2.992
21/08/2023 1,2750 1,2000 1,2000 1,27506.343 7.876
18/08/2023 1,2400 1,2000 1,2350 1,23505.364 6.508
17/08/2023 1,2500 1,2200 1,2450 1,2450803 998
16/08/2023 1,2500 1,2250 1,2250 1,2450211 258
14/08/2023 1,2600 1,2000 1,2000 1,24501.471 1.828
11/08/2023 1,2500 1,2100 1,2500 1,24006.172 7.512
10/08/2023 1,2750 1,2150 1,2650 1,21506.011 7.457
09/08/2023 1,3150 1,2500 1,3100 1,28509.162 11.816
07/08/2023 1,3150 1,2300 1,2600 1,300018.408 23.505
04/08/2023 1,2600 1,2100 1,2100 1,24006.884 8.535
03/08/2023 1,2400 1,2100 1,2200 1,23004.065 4.961
02/08/2023 1,2600 1,1800 1,2000 1,250020.031 24.266
01/08/2023 1,2350 1,1900 1,2200 1,205014.647 17.718
28/07/2023 1,2400 1,2100 1,2300 1,24003.121 3.816
27/07/2023 1,2700 1,1900 1,2000 1,245023.817 29.524
26/07/2023 1,2300 1,1900 1,2300 1,21005.410 6.457
25/07/2023 1,2400 1,1950 1,2250 1,22006.388 7.752
24/07/2023 1,2200 1,2200 1,2200 1,2200530 646
20/07/2023 1,2700 1,2400 1,2400 1,2400350 440
19/07/2023 1,2450 1,2000 1,2450 1,24006.272 7.656
18/07/2023 1,2650 1,2200 1,2300 1,2200735 901
17/07/2023 1,2450 1,1950 1,2300 1,230029.142 35.395
14/07/2023 1,2700 1,2400 1,2700 1,245011.553 14.488
13/07/2023 1,3300 1,2550 1,3300 1,26008.634 10.936
12/07/2023 1,3100 1,2800 1,2950 1,30009.835 12.699
11/07/2023 1,3250 1,2850 1,2900 1,28506.180 8.046
10/07/2023 1,3250 1,2750 1,2800 1,32503.012 3.854
06/07/2023 1,3600 1,3200 1,3550 1,36002.542 3.373
05/07/2023 1,3650 1,3100 1,3600 1,31509.900 13.305
04/07/2023 1,3900 1,3400 1,3500 1,35006.833 9.284
03/07/2023 1,3650 1,3300 1,3650 1,34502.608 3.534
29/06/2023 1,3500 1,3000 1,3500 1,33502.503 3.295
28/06/2023 1,3450 1,2300 1,2300 1,335014.420 18.639
27/06/2023 1,2750 1,2000 1,2050 1,200017.700 21.581
22/06/2023 1,3400 1,2950 1,3300 1,330015.497 20.298
21/06/2023 1,3400 1,2950 1,2950 1,33009.458 12.371
20/06/2023 1,3500 1,2950 1,3350 1,29509.500 12.461
19/06/2023 1,3500 1,3000 1,3000 1,30509.800 13.070
16/06/2023 1,3600 1,3000 1,3600 1,300016.170 21.337
14/06/2023 1,3850 1,2900 1,3300 1,37008.105 10.839
12/06/2023 1,3500 1,2800 1,2800 1,340025.572 34.060
09/06/2023 1,2950 1,2350 1,2350 1,28005.390 6.878
08/06/2023 1,2700 1,2250 1,2400 1,235011.300 13.898
31/05/2023 1,3000 1,0900 1,1200 1,260034.050 40.696
26/05/2023 1,1500 1,1200 1,1200 1,13005.140 5.796
24/05/2023 1,1100 1,0250 1,0450 1,055023.582 25.221
22/05/2023 1,1200 1,0600 1,0650 1,090013.153 14.446
17/05/2023 1,0950 1,0750 1,0800 1,08001.864 2.012
16/05/2023 0,0000 0,0000 0,0000 1,12000 0
15/05/2023 1,1300 1,1100 1,1300 1,1200253 283
12/05/2023 1,1000 1,1000 1,1000 1,1000347 381
10/05/2023 1,1500 1,0950 1,1300 1,12506.136 6.851
08/05/2023 1,1150 1,0850 1,1050 1,11002.061 2.269
05/05/2023 1,1350 1,1050 1,1350 1,11001.553 1.744
04/05/2023 1,1650 1,1050 1,1650 1,15001.911 2.148
02/05/2023 1,1850 1,1000 1,1800 1,150011.790 13.619
28/04/2023 1,1800 1,0500 1,0500 1,18008.308 8.931
26/04/2023 1,0700 1,0200 1,0450 1,06006.046 6.408
25/04/2023 1,0500 0,9700 1,0000 1,030016.899 16.833
24/04/2023 1,0400 1,0050 1,0300 1,02008.870 9.039
21/04/2023 1,0450 1,0050 1,0400 1,03005.649 5.750
19/04/2023 1,0850 1,0200 1,0200 1,08005.643 5.975
18/04/2023 1,0500 1,0250 1,0300 1,03008.076 8.354
13/04/2023 1,0300 1,0000 1,0100 1,010012.923 13.015
12/04/2023 1,0500 1,0100 1,0500 1,03503.451 3.561
04/04/2023 1,1000 1,0550 1,0700 1,07508.500 9.229
03/04/2023 1,0950 1,0900 1,0950 1,09501.700 1.860
31/03/2023 1,0840 1,0400 1,0500 1,08402.813 2.958
30/03/2023 1,0540 1,0200 1,0300 1,04408.500 8.742
29/03/2023 1,0320 1,0000 1,0160 1,010010.700 10.805
28/03/2023 1,0380 1,0100 1,0380 1,034015.159 15.499
27/03/2023 1,0600 1,0200 1,0320 1,03806.180 6.413
24/03/2023 1,1000 1,0220 1,1000 1,032011.480 11.832
23/03/2023 1,1500 1,0840 1,0840 1,12008.100 9.134
22/03/2023 1,0860 1,0300 1,0800 1,0860525 552
21/03/2023 1,1000 1,0600 1,0800 1,10008.419 9.119
20/03/2023 1,0780 1,0200 1,0200 1,07807.261 7.514
17/03/2023 1,0880 1,0220 1,0840 1,02207.126 7.593
16/03/2023 1,0900 1,0740 1,0740 1,08202.950 3.193
15/03/2023 1,1700 1,0700 1,1640 1,07402.867 3.239
14/03/2023 1,1680 1,0560 1,0900 1,16807.112 7.920
13/03/2023 1,0900 1,0380 1,0820 1,080014.175 15.055
10/03/2023 1,1400 1,1040 1,1340 1,104010.927 12.240
09/03/2023 1,1820 1,1300 1,1620 1,158010.518 12.166
08/03/2023 1,2400 1,1580 1,2400 1,158014.839 17.703
07/03/2023 0,0000 0,0000 0,0000 1,25000 0
06/03/2023 1,2540 1,2100 1,2540 1,250021.373 26.430
03/03/2023 1,3200 1,3200 1,3200 1,32008 10
02/03/2023 1,2920 1,2500 1,2640 1,292010.075 12.734
01/03/2023 1,3560 1,3000 1,3180 1,3300880 1.157
28/02/2023 1,3480 1,3180 1,3200 1,3200968 1.277
24/02/2023 1,3640 1,3200 1,3620 1,32003.519 4.678
23/02/2023 1,3540 1,3120 1,3500 1,352010.368 13.937
22/02/2023 1,3500 1,2800 1,2800 1,34005.182 6.808
21/02/2023 1,3540 1,3340 1,3380 1,354014.700 19.755
20/02/2023 1,3480 1,3100 1,3380 1,34008.312 11.097
17/02/2023 1,3380 1,3000 1,3200 1,338010.765 14.118
16/02/2023 1,3540 1,3000 1,3480 1,320017.161 22.851
15/02/2023 1,3400 1,3060 1,3060 1,32009.852 13.003
14/02/2023 1,3460 1,3040 1,3200 1,33207.060 9.264
13/02/2023 1,3480 1,2900 1,3100 1,32009.937 13.095
10/02/2023 1,3120 1,2700 1,3040 1,312037.126 48.073
09/02/2023 1,3560 1,2920 1,3560 1,30609.432 12.461
08/02/2023 1,3420 1,2500 1,2500 1,326035.877 46.829
07/02/2023 1,3000 1,2720 1,2800 1,272013.795 17.855
06/02/2023 1,2980 1,2540 1,2940 1,29001.655 2.109
03/02/2023 1,2880 1,1800 1,1800 1,254010.189 12.778
02/02/2023 1,2640 1,1980 1,2640 1,1980466 564
01/02/2023 1,2480 1,1820 1,2180 1,24803.766 4.623
31/01/2023 1,2680 1,2000 1,2420 1,25006.616 8.139
30/01/2023 1,3160 1,2280 1,2520 1,2420965 1.218
27/01/2023 1,3260 1,2520 1,3000 1,252012.685 16.413
26/01/2023 1,3100 1,2800 1,2860 1,28604.363 5.645
25/01/2023 1,3220 1,2820 1,3200 1,300022.087 28.814
24/01/2023 1,3880 1,3080 1,3880 1,336015.790 21.462
23/01/2023 1,4000 1,3200 1,3300 1,350017.349 23.417
20/01/2023 1,3740 1,3180 1,3740 1,350022.511 30.315
19/01/2023 1,3320 1,2840 1,3140 1,30209.807 12.708
18/01/2023 1,3560 1,2400 1,2700 1,348016.433 21.653
17/01/2023 1,3100 1,2700 1,2800 1,28006.818 8.742
16/01/2023 1,3280 1,2100 1,2200 1,290022.641 28.897
13/01/2023 1,3200 1,2060 1,2820 1,206030.140 38.077
12/01/2023 1,3880 1,3040 1,3500 1,30407.553 10.155
11/01/2023 1,3900 1,3000 1,3000 1,366038.643 52.141
10/01/2023 1,3540 1,2160 1,2160 1,314048.532 63.393
09/01/2023 1,2200 1,1080 1,1500 1,210045.138 52.796
05/01/2023 1,1960 1,1200 1,1880 1,148040.975 47.805
04/01/2023 1,2260 0,9030 0,9030 1,1700113.261 129.733
03/01/2023 0,9650 0,9440 0,9650 0,94403.630 3.484
02/01/2023 0,9670 0,9670 0,9670 0,9670100 96
30/12/2022 0,9500 0,9190 0,9190 0,950010.200 9.523
29/12/2022 0,0000 0,0000 0,0000 0,92600 0
28/12/2022 0,9260 0,9260 0,9260 0,9260200 185
27/12/2022 0,9260 0,9150 0,9150 0,92601.760 1.615
23/12/2022 0,9240 0,9010 0,9020 0,9240865 791
22/12/2022 0,9300 0,9000 0,9110 0,92903.650 3.341
21/12/2022 0,9240 0,9000 0,9120 0,92305.070 4.587
20/12/2022 0,9250 0,9010 0,9240 0,90101.290 1.180
19/12/2022 0,9270 0,9170 0,9230 0,92303.550 3.276
16/12/2022 0,9100 0,8900 0,9090 0,90006.820 6.141
15/12/2022 0,9200 0,9100 0,9170 0,91602.170 1.988
14/12/2022 0,9450 0,9060 0,9130 0,94301.652 1.525
13/12/2022 0,9500 0,9050 0,9500 0,94009.030 8.362
12/12/2022 0,9560 0,9400 0,9560 0,95002.400 2.277
09/12/2022 0,9400 0,9400 0,9400 0,94002.000 1.880
08/12/2022 0,9420 0,9400 0,9410 0,94201.094 1.028
07/12/2022 0,9640 0,9400 0,9400 0,96402.900 2.745
06/12/2022 0,9410 0,9400 0,9410 0,94003.335 3.135
05/12/2022 0,9640 0,9640 0,9640 0,96405 4
02/12/2022 0,9500 0,9400 0,9480 0,95002.352 2.228
01/12/2022 0,9680 0,9400 0,9420 0,94008.886 8.394
30/11/2022 0,9650 0,9200 0,9400 0,94509.115 8.499
29/11/2022 0,9730 0,9500 0,9730 0,950089 84
28/11/2022 0,9880 0,9400 0,9880 0,97708.639 8.435
25/11/2022 0,9870 0,9860 0,9870 0,9870700 690
24/11/2022 0,9870 0,9500 0,9600 0,987032.094 31.010
23/11/2022 0,9770 0,9400 0,9400 0,97706.092 5.739
22/11/2022 0,9860 0,9500 0,9770 0,95007.390 7.144
21/11/2022 0,9500 0,9300 0,9300 0,94904.846 4.511
18/11/2022 0,9400 0,9100 0,9320 0,92103.760 3.477
17/11/2022 0,9500 0,9300 0,9500 0,93001.300 1.214
16/11/2022 0,9680 0,9220 0,9570 0,96801.071 1.025
15/11/2022 0,9730 0,9690 0,9720 0,9730603 584
14/11/2022 0,9780 0,9400 0,9780 0,96502.023 1.942
11/11/2022 0,9700 0,9600 0,9660 0,96906.025 5.816
10/11/2022 0,9700 0,9600 0,9600 0,960012.075 11.692
09/11/2022 0,9780 0,9600 0,9600 0,97806.320 6.094
08/11/2022 0,9700 0,9420 0,9700 0,96402.632 2.519
07/11/2022 0,9700 0,9600 0,9610 0,97003.708 3.579
04/11/2022 0,9760 0,9600 0,9600 0,970010.188 9.805
03/11/2022 0,9800 0,9700 0,9800 0,9700600 584
02/11/2022 1,0080 0,9600 0,9600 1,00809.100 8.809
01/11/2022 1,0120 0,9610 0,9900 0,98703.180 3.139
31/10/2022 0,0000 0,0000 0,0000 0,99600 0
27/10/2022 0,9960 0,9960 0,9960 0,99605 4
26/10/2022 0,9600 0,9600 0,9600 0,9600660 633
25/10/2022 0,9610 0,9600 0,9600 0,960010.543 10.121
24/10/2022 1,0180 0,9600 1,0180 0,96405.010 4.822
21/10/2022 1,0160 0,9600 0,9600 0,99904.670 4.543
20/10/2022 0,9790 0,9500 0,9500 0,97902.246 2.193
19/10/2022 0,9790 0,9600 0,9600 0,97904.716 4.556
18/10/2022 0,9900 0,9600 0,9600 0,98903.539 3.402
17/10/2022 1,0120 0,9900 0,9900 0,99406 5
14/10/2022 1,0220 0,9800 1,0180 0,99008.455 8.544
13/10/2022 1,0340 0,9700 0,9700 0,99002.605 2.565
12/10/2022 0,9700 0,9040 0,9040 0,97005.760 5.552
11/10/2022 0,9750 0,9670 0,9670 0,96906.370 6.170
10/10/2022 0,9700 0,9610 0,9670 0,96904.240 4.109
07/10/2022 0,9770 0,9770 0,9770 0,97701.360 1.328
06/10/2022 0,9680 0,9380 0,9380 0,96804.870 4.594
05/10/2022 0,9580 0,9100 0,9120 0,95801.005 924
04/10/2022 0,9860 0,9000 0,9000 0,910018.071 17.208
03/10/2022 0,9000 0,8990 0,8990 0,9000350 314
30/09/2022 0,9000 0,8640 0,8640 0,89803.220 2.861
29/09/2022 0,8770 0,8280 0,8480 0,87706.630 5.683
28/09/2022 0,9000 0,8200 0,8800 0,826022.940 19.548
27/09/2022 0,9100 0,8900 0,9090 0,89003.110 2.823
26/09/2022 0,9100 0,8700 0,9100 0,89901.980 1.754
23/09/2022 0,9380 0,9000 0,9010 0,93801.237 1.134
22/09/2022 0,9960 0,9010 0,9960 0,9680571 552
21/09/2022 0,9000 0,8630 0,8900 0,89007.172 6.388
20/09/2022 0,9100 0,8950 0,9100 0,89506.730 6.067
19/09/2022 0,9420 0,9000 0,9420 0,910010.320 9.295
16/09/2022 0,9210 0,9020 0,9160 0,910011.500 10.448
15/09/2022 0,9900 0,9350 0,9900 0,94002.550 2.423
14/09/2022 0,9490 0,9100 0,9490 0,92204.323 3.983
13/09/2022 0,9570 0,9330 0,9570 0,93508.957 8.406
12/09/2022 1,0000 0,9520 0,9990 0,95708.000 7.813
09/09/2022 1,0000 0,9710 0,9900 0,99604.840 4.820
08/09/2022 0,9890 0,9890 0,9890 0,9890200 197
07/09/2022 1,0020 0,9600 1,0000 0,98705.620 5.457
06/09/2022 1,0040 1,0040 1,0040 1,00405 5
05/09/2022 0,9760 0,9500 0,9530 0,950010.229 9.751
02/09/2022 0,0000 0,0000 0,0000 0,99900 0
01/09/2022 1,0120 0,9730 1,0000 0,999010.917 10.697
31/08/2022 1,0140 1,0100 1,0140 1,01001.600 1.621
30/08/2022 1,0380 1,0140 1,0140 1,01401.053 1.067
29/08/2022 1,0220 0,9860 1,0000 1,01207.050 7.012
26/08/2022 1,0540 1,0480 1,0480 1,0500920 966
25/08/2022 1,0520 1,0360 1,0360 1,03806.946 7.208
24/08/2022 1,0360 1,0040 1,0060 1,03607.230 7.384
23/08/2022 1,0300 1,0100 1,0300 1,01404.719 4.800
22/08/2022 1,0500 1,0020 1,0500 1,028042.019 42.849
19/08/2022 1,0820 1,0420 1,0820 1,06805.630 5.911
18/08/2022 1,0900 1,0120 1,0120 1,07204.812 5.079
17/08/2022 1,0760 1,0440 1,0660 1,07008.952 9.516
16/08/2022 1,0680 1,0300 1,0300 1,04205.093 5.363
12/08/2022 1,1000 1,0200 1,0820 1,05607.741 8.050
11/08/2022 1,1140 1,0540 1,0980 1,07007.651 8.193
10/08/2022 1,0980 1,0520 1,0880 1,09807.625 8.220
09/08/2022 1,0960 1,0360 1,0500 1,09604.860 5.142
08/08/2022 1,0700 1,0320 1,0600 1,05003.499 3.673
05/08/2022 1,1520 1,0600 1,1520 1,08809.865 10.732
04/08/2022 1,1700 1,0960 1,1700 1,1380245 278
03/08/2022 1,1800 1,1400 1,1480 1,15406.290 7.264
02/08/2022 1,1360 1,0920 1,1020 1,12001.500 1.664
01/08/2022 1,1700 1,1200 1,1640 1,140010.680 12.217
29/07/2022 1,1200 1,0800 1,0940 1,104015.588 17.126
28/07/2022 1,0900 1,0540 1,0840 1,08003.804 4.097
27/07/2022 1,0900 1,0520 1,0580 1,06802.642 2.810
26/07/2022 1,0920 1,0500 1,0560 1,07805.611 6.034
25/07/2022 1,1220 1,0720 1,1220 1,072013.285 14.369
22/07/2022 1,1440 1,1200 1,1200 1,13007.474 8.448
21/07/2022 1,1300 0,9900 1,0140 1,120017.687 18.888
20/07/2022 1,0080 0,9650 0,9720 0,983014.670 14.415
19/07/2022 0,9800 0,9690 0,9690 0,97601.697 1.651
18/07/2022 0,9760 0,9700 0,9700 0,97201.850 1.798
15/07/2022 0,9980 0,9500 0,9980 0,97208.034 7.651
14/07/2022 1,0000 0,9550 0,9990 0,994018.607 18.145
13/07/2022 0,9900 0,9200 0,9200 0,99005.495 5.278
12/07/2022 0,9900 0,9130 0,9880 0,932012.858 12.200
11/07/2022 0,9740 0,9010 0,9010 0,93008.943 8.271
08/07/2022 1,0000 0,9740 1,0000 0,97401.031 1.022
07/07/2022 1,0000 0,9330 0,9330 1,00006.696 6.543
06/07/2022 1,0460 0,9640 0,9960 0,96406.566 6.462
05/07/2022 1,0400 0,9600 1,0400 1,00003.877 3.817
04/07/2022 1,0500 0,9920 1,0120 1,020010.882 11.042
01/07/2022 1,0860 1,0020 1,0500 1,014010.047 10.176
30/06/2022 1,0980 1,0340 1,0980 1,06402.895 3.051
29/06/2022 1,0840 1,0100 1,0120 1,070015.743 16.635
28/06/2022 1,0500 1,0200 1,0220 1,04008.403 8.707
27/06/2022 1,1100 1,0240 1,0900 1,036010.253 10.741
24/06/2022 1,1040 1,0480 1,1020 1,104030.564 32.790
23/06/2022 1,1760 1,1260 1,1760 1,12605.767 6.531
22/06/2022 1,1960 1,1440 1,1900 1,16609.498 11.077
21/06/2022 1,1980 1,1600 1,1780 1,18004.855 5.733
20/06/2022 1,1800 1,1100 1,1480 1,18008.176 9.496
17/06/2022 1,1500 1,1060 1,1500 1,14004.325 4.833
16/06/2022 1,1900 1,1300 1,1420 1,150015.690 18.368
15/06/2022 1,2000 1,0680 1,1000 1,20007.929 9.071
14/06/2022 1,1320 1,0160 1,0800 1,132021.718 23.363
10/06/2022 1,1780 1,1320 1,1340 1,17003.656 4.187
09/06/2022 1,1920 1,1360 1,1700 1,192012.029 14.023
08/06/2022 1,2000 1,1680 1,1980 1,19401.988 2.370
07/06/2022 1,1940 1,1300 1,1560 1,194030.710 35.274
06/06/2022 1,2000 1,1440 1,1960 1,200011.394 13.655
03/06/2022 1,2680 1,1500 1,2640 1,206044.637 52.858
02/06/2022 1,2900 1,2220 1,2900 1,24008.624 10.693
01/06/2022 1,3280 1,2320 1,2920 1,290046.858 60.056
31/05/2022 1,2780 1,1500 1,1500 1,278035.607 43.924
30/05/2022 1,2180 1,1260 1,1260 1,192027.674 32.771
27/05/2022 1,1520 1,0720 1,1100 1,126025.194 28.286
26/05/2022 1,1060 0,9520 0,9550 1,106060.777 62.118
25/05/2022 1,0260 0,9730 1,0000 0,977010.051 10.009
24/05/2022 1,0500 0,9490 0,9600 1,000094.501 94.028
23/05/2022 1,1940 0,9800 1,1820 0,980058.057 63.040
20/05/2022 1,2160 1,1540 1,1540 1,174022.288 26.031
19/05/2022 1,2000 1,1540 1,1700 1,186035.224 41.303
18/05/2022 1,2600 1,2000 1,2340 1,250047.562 58.257
17/05/2022 1,2880 1,2340 1,2880 1,252014.147 17.684
16/05/2022 1,2900 1,2320 1,2520 1,250024.055 30.362
13/05/2022 1,3860 1,3020 1,3860 1,310016.490 21.850
12/05/2022 1,3760 1,2800 1,3200 1,300034.710 45.187
11/05/2022 1,3920 1,2500 1,2560 1,390044.230 58.576
10/05/2022 1,4000 1,2600 1,3400 1,292045.252 61.080
09/05/2022 1,4000 1,2060 1,2060 1,3540144.905 191.876
06/05/2022 1,4600 1,2200 1,2900 1,2500348.230 459.877
05/05/2022 2,5600 1,7360 2,4600 1,7360288.929 555.883
04/05/2022 2,5200 2,3600 2,5200 2,480011.217 27.620
03/05/2022 2,4850 2,3300 2,4350 2,430016.313 39.236
29/04/2022 2,5000 2,4200 2,4700 2,49005.489 13.539
28/04/2022 2,5100 2,3350 2,4900 2,460012.768 31.056
27/04/2022 2,5000 2,3900 2,3900 2,46504.809 11.631
26/04/2022 2,5350 2,4200 2,4800 2,500021.519 53.557
21/04/2022 2,5200 2,4200 2,5100 2,460011.013 27.270
20/04/2022 2,4900 2,3850 2,4800 2,470012.453 30.128
19/04/2022 2,5200 2,3750 2,5200 2,48006.571 16.011
14/04/2022 2,4850 2,3900 2,4750 2,48008.390 20.608
13/04/2022 2,5400 2,3900 2,4250 2,48009.578 23.323
12/04/2022 2,4300 2,3700 2,4000 2,42007.061 16.977
11/04/2022 2,4300 2,3500 2,3500 2,42507.570 18.217
08/04/2022 2,4800 2,3850 2,4300 2,43002.473 5.999
07/04/2022 2,4200 2,3000 2,3450 2,42005.197 12.339
06/04/2022 2,3300 2,2050 2,2050 2,33005.226 11.975
05/04/2022 2,3250 2,2700 2,3000 2,30007.998 18.320
04/04/2022 2,4000 2,3200 2,3700 2,35009.020 21.218
01/04/2022 2,5200 2,3400 2,3400 2,400041.006 98.772
31/03/2022 2,3400 2,2500 2,2900 2,29001.656 3.809
30/03/2022 2,3000 2,2200 2,2250 2,290013.739 30.999
29/03/2022 2,3200 2,2100 2,2200 2,300015.155 34.639
28/03/2022 2,3100 2,1650 2,1650 2,280011.448 26.101
24/03/2022 2,2000 1,9700 2,0950 2,200019.173 39.759
23/03/2022 2,2850 2,1000 2,2850 2,12506.200 13.374
22/03/2022 2,2700 2,1500 2,2700 2,24005.740 12.589
21/03/2022 2,3200 2,2200 2,3000 2,26505.667 12.832
18/03/2022 2,4000 2,2400 2,3150 2,300044.853 103.456
17/03/2022 2,2000 2,1050 2,2000 2,180020.175 43.685
16/03/2022 2,2000 1,8200 1,8700 2,2000102.701 212.923
15/03/2022 1,8280 1,7500 1,7500 1,828044.402 80.093
14/03/2022 1,7880 1,7120 1,7500 1,780011.979 21.024
11/03/2022 1,7640 1,6400 1,6420 1,754015.826 27.240
10/03/2022 1,7880 1,6500 1,7880 1,686018.544 31.075
09/03/2022 1,7900 1,7240 1,7620 1,752010.523 18.532
08/03/2022 1,7680 1,6700 1,7680 1,698015.241 26.076
04/03/2022 1,8300 1,7360 1,8300 1,770012.144 21.418
03/03/2022 1,8420 1,7800 1,7900 1,81009.991 18.082
02/03/2022 1,7980 1,7220 1,7700 1,786014.562 25.829
01/03/2022 1,8000 1,7640 1,8000 1,768012.954 23.069
28/02/2022 1,8400 1,7600 1,8400 1,776023.767 42.267
25/02/2022 1,8660 1,8000 1,8000 1,842026.568 48.594
24/02/2022 1,8780 1,7400 1,8500 1,760034.855 62.862
23/02/2022 1,9980 1,9100 1,9320 1,922012.814 24.829
22/02/2022 1,9400 1,8800 1,8860 1,94006.508 12.449
21/02/2022 1,9980 1,8800 1,9600 1,940020.384 39.078
18/02/2022 2,0250 1,9560 1,9760 1,95605.364 10.578
17/02/2022 2,0200 1,9500 2,0000 1,960012.398 24.350
16/02/2022 2,0750 2,0000 2,0600 2,03006.865 13.887
15/02/2022 2,1150 2,0150 2,1150 2,065014.875 30.506
14/02/2022 2,1400 2,0000 2,0350 2,050020.741 42.454
11/02/2022 2,1650 2,0100 2,0300 2,165019.295 40.715
10/02/2022 2,1350 2,0000 2,0950 2,050017.089 35.389
09/02/2022 2,0950 1,8820 1,9000 2,075033.852 67.774
08/02/2022 1,9280 1,8420 1,9100 1,918018.827 35.500
07/02/2022 1,9400 1,8880 1,9400 1,890011.135 21.265
04/02/2022 1,9300 1,7900 1,7900 1,916015.584 29.649
03/02/2022 1,9080 1,7540 1,9080 1,898025.856 47.107
02/02/2022 1,9160 1,8600 1,9160 1,89807.080 13.212
01/02/2022 1,9120 1,8680 1,9120 1,87001.430 2.711
31/01/2022 1,9220 1,8640 1,9000 1,90407.928 14.909
28/01/2022 1,9360 1,8600 1,8600 1,91602.755 5.242
27/01/2022 1,9460 1,8800 1,9460 1,92805.819 11.072
26/01/2022 1,9280 1,8400 1,8640 1,880015.494 29.305
25/01/2022 1,8480 1,8000 1,8480 1,83008.934 16.248
24/01/2022 1,8920 1,7820 1,8220 1,806017.725 32.369
21/01/2022 1,8960 1,8360 1,8900 1,868013.233 24.641
20/01/2022 1,9140 1,8380 1,8440 1,892019.630 36.855
19/01/2022 1,9000 1,8700 1,8960 1,89806.054 11.414
18/01/2022 1,9100 1,8660 1,9100 1,896010.290 19.432
17/01/2022 1,9480 1,9000 1,9480 1,928017.933 34.327
14/01/2022 1,9440 1,9040 1,9200 1,92604.628 8.878
13/01/2022 1,9440 1,8800 1,9000 1,920021.140 40.363
12/01/2022 1,9580 1,8820 1,8860 1,902032.753 62.906
11/01/2022 1,8800 1,8400 1,8500 1,870019.787 36.834
10/01/2022 1,9700 1,8360 1,9700 1,836025.194 47.875
07/01/2022 1,9500 1,9100 1,9500 1,92008.550 16.481
05/01/2022 1,9860 1,9000 1,9160 1,982023.781 46.528
04/01/2022 1,9000 1,8500 1,8840 1,900023.725 44.558
03/01/2022 1,9180 1,8500 1,8780 1,856016.374 30.782
31/12/2021 1,8780 1,8200 1,8480 1,850012.345 22.888
30/12/2021 1,8500 1,8000 1,8300 1,836029.038 52.795
29/12/2021 1,9180 1,8340 1,8740 1,838036.862 69.457
28/12/2021 1,9960 1,8600 1,9000 1,8740114.533 220.605
27/12/2021 2,2550 1,6880 2,2550 1,8800421.803 787.644
23/12/2021 2,4800 2,3900 2,4800 2,41002.632 6.369
22/12/2021 2,4700 2,3550 2,4700 2,39503.662 8.712
21/12/2021 2,4200 2,4000 2,4000 2,42001.300 3.130
20/12/2021 2,4000 2,3250 2,3500 2,395012.120 28.667
17/12/2021 2,4600 2,3900 2,4600 2,42506.763 16.323
16/12/2021 2,4500 2,3500 2,3600 2,440013.134 31.468
15/12/2021 2,3800 2,3750 2,3800 2,3750114 271
14/12/2021 2,4350 2,3650 2,3850 2,38005.646 13.440
13/12/2021 2,4750 2,3550 2,4700 2,41008.013 19.401
10/12/2021 2,5100 2,4550 2,5100 2,475011.086 27.440
09/12/2021 2,5500 2,4600 2,4700 2,520025.511 63.787
08/12/2021 2,5450 2,4000 2,5300 2,470018.928 46.415
07/12/2021 2,5300 2,4500 2,5000 2,530024.829 61.921
06/12/2021 2,5500 2,4700 2,5000 2,500017.022 42.650
03/12/2021 2,5500 2,4500 2,4950 2,495019.065 47.779
02/12/2021 2,5600 2,4000 2,4700 2,460035.489 87.506
01/12/2021 2,4550 2,3400 2,3400 2,440023.516 56.411
30/11/2021 2,3000 2,2000 2,2400 2,300028.658 63.996
29/11/2021 2,2600 2,1550 2,1550 2,260011.284 24.738
26/11/2021 2,2200 2,1100 2,1400 2,110022.349 48.380
25/11/2021 2,3300 2,2200 2,2700 2,290012.667 28.599
24/11/2021 2,3000 2,2200 2,2800 2,220012.069 27.049
23/11/2021 2,3400 2,2200 2,2600 2,275010.990 24.689
22/11/2021 2,3500 2,2900 2,3200 2,29507.498 17.435
19/11/2021 2,4100 2,3100 2,4100 2,355022.347 52.135
18/11/2021 2,4000 2,3700 2,4000 2,37505.638 13.456
17/11/2021 2,4300 2,3800 2,4050 2,38008.132 19.478
16/11/2021 2,4750 2,4300 2,4500 2,45004.765 11.669
15/11/2021 2,5600 2,4400 2,5350 2,47508.590 21.450
12/11/2021 2,5700 2,4850 2,5400 2,545012.001 30.357
11/11/2021 2,5500 2,4700 2,5350 2,55006.741 17.060
10/11/2021 2,5700 2,4800 2,5650 2,545014.953 38.026
09/11/2021 2,5450 2,4000 2,4300 2,525024.432 60.704
08/11/2021 2,5200 2,4200 2,4650 2,420011.291 27.983
05/11/2021 2,4500 2,3700 2,4000 2,44009.301 22.423
04/11/2021 2,5400 2,4000 2,5400 2,400019.787 48.268
03/11/2021 2,5750 2,4250 2,4800 2,445031.288 77.790
02/11/2021 2,5700 2,4000 2,5700 2,450028.054 69.337
01/11/2021 2,6300 2,5000 2,5800 2,555035.268 90.745
29/10/2021 2,6150 2,4000 2,4000 2,5800120.776 307.132
27/10/2021 2,3600 2,2950 2,3500 2,34005.090 11.795
26/10/2021 2,3700 2,2800 2,2800 2,300025.102 58.603
25/10/2021 2,2650 2,2050 2,2650 2,24501.621 3.614
22/10/2021 2,3000 2,2250 2,2700 2,26507.135 15.997
21/10/2021 2,3600 2,2250 2,3600 2,22505.904 13.325
20/10/2021 2,3500 2,2850 2,3150 2,28503.787 8.795
19/10/2021 2,3050 2,2600 2,2900 2,30003.160 7.192
18/10/2021 2,2650 2,2000 2,2000 2,26505.660 12.617
15/10/2021 2,2800 2,2000 2,2700 2,220022.026 49.012
14/10/2021 2,3350 2,2500 2,3200 2,28508.410 19.213
13/10/2021 2,4000 2,3000 2,3500 2,30007.561 17.704
12/10/2021 2,4750 2,3100 2,3250 2,380025.952 61.672
11/10/2021 2,4000 2,2900 2,3500 2,330011.625 27.136
08/10/2021 2,4300 2,3000 2,3800 2,325033.818 80.096
07/10/2021 2,3400 2,1450 2,1800 2,330041.450 94.989
06/10/2021 2,2000 2,1400 2,1800 2,19509.810 21.109
05/10/2021 2,2000 2,1200 2,1300 2,180010.417 22.576
04/10/2021 2,2050 2,1250 2,1700 2,14508.209 17.736
01/10/2021 2,1500 2,0850 2,0900 2,11008.778 18.504
30/09/2021 2,1750 2,1000 2,1750 2,13007.155 15.171
29/09/2021 2,2300 2,0750 2,2000 2,170014.474 31.283
28/09/2021 2,3200 2,1900 2,2700 2,190012.476 28.013
27/09/2021 2,3000 2,2050 2,2350 2,270020.131 45.322
24/09/2021 2,2850 2,1300 2,2150 2,195033.334 73.484
23/09/2021 2,3700 2,1900 2,2000 2,215095.745 220.971
22/09/2021 2,0650 1,9800 2,0000 2,05508.155 16.529
21/09/2021 2,0450 2,0000 2,0100 2,00009.202 18.455
20/09/2021 2,0550 2,0000 2,0500 2,040017.800 35.843
17/09/2021 2,1500 2,0900 2,1000 2,10005.977 12.597
16/09/2021 2,1500 2,0900 2,1000 2,15006.344 13.343
15/09/2021 2,1550 2,1000 2,1050 2,135013.814 29.222
14/09/2021 2,1500 2,1000 2,1400 2,15004.127 8.747
13/09/2021 2,2000 2,1350 2,2000 2,17501.740 3.771
10/09/2021 2,2150 2,1500 2,2050 2,20504.735 10.255
09/09/2021 2,1800 2,0800 2,0800 2,165020.418 43.874
08/09/2021 2,1500 2,0150 2,0600 2,110027.080 57.126
07/09/2021 2,1400 2,0600 2,0800 2,065016.270 34.120
06/09/2021 2,1900 2,1300 2,1800 2,13004.472 9.628
03/09/2021 2,1900 2,1400 2,1400 2,18001.307 2.829
02/09/2021 2,1800 2,1100 2,1600 2,140016.908 36.260
01/09/2021 2,2550 2,1550 2,2500 2,165016.113 35.436
31/08/2021 2,2900 2,2150 2,2850 2,21505.197 11.638
30/08/2021 2,3800 2,2400 2,3650 2,275015.512 35.063
27/08/2021 2,4000 2,2600 2,3750 2,260011.176 26.064
26/08/2021 2,4500 2,2650 2,2650 2,295038.517 91.521
25/08/2021 2,3150 2,2500 2,2800 2,280010.084 22.951
24/08/2021 2,3200 2,2450 2,2800 2,275017.201 39.222
23/08/2021 2,3500 2,2800 2,3200 2,28509.227 21.426
20/08/2021 2,3100 2,2000 2,2250 2,290048.133 109.567
19/08/2021 2,2400 2,1400 2,2150 2,195011.613 25.271
18/08/2021 2,3200 2,1300 2,1500 2,250028.576 64.716
17/08/2021 2,1600 2,1200 2,1400 2,15001.557 3.321
16/08/2021 2,1950 2,0900 2,1600 2,160019.192 41.197
13/08/2021 2,2250 2,1350 2,2100 2,170016.138 35.016
12/08/2021 2,2300 2,0300 2,0300 2,1850115.522 248.228
11/08/2021 2,0250 1,9700 1,9700 2,000028.896 57.647
10/08/2021 1,9740 1,9000 1,9180 1,966012.884 25.005
09/08/2021 2,0000 1,9280 1,9600 1,942019.949 38.840
06/08/2021 2,0000 1,9200 1,9900 2,000013.842 27.325
05/08/2021 2,0100 1,9640 2,0000 2,00008.088 16.114
04/08/2021 2,0300 1,9800 1,9900 2,000014.858 29.704
03/08/2021 2,0600 1,9800 2,0300 2,000024.066 48.287
02/08/2021 2,1200 2,0200 2,1100 2,070012.720 26.031
30/07/2021 2,1500 2,0900 2,1350 2,110011.630 24.636
29/07/2021 2,1600 2,1000 2,1450 2,13507.772 16.555
28/07/2021 2,1450 2,0400 2,1000 2,135016.980 35.562
27/07/2021 2,1450 1,9800 1,9800 2,120069.892 146.892
26/07/2021 1,9900 1,9300 1,9380 1,980023.318 45.747
23/07/2021 1,9200 1,8880 1,8900 1,92008.230 15.714
22/07/2021 1,9000 1,8640 1,9000 1,89004.498 8.520
21/07/2021 1,9000 1,7980 1,7980 1,900042.846 78.076
20/07/2021 1,8080 1,7500 1,7780 1,76404.452 7.855
19/07/2021 1,8140 1,7200 1,7640 1,75005.516 9.743
16/07/2021 0,0000 0,0000 0,0000 1,85000 0
15/07/2021 1,8660 1,8300 1,8320 1,8500430 795
14/07/2021 1,8800 1,8320 1,8780 1,87001.974 3.668
13/07/2021 1,8700 1,8060 1,8420 1,87003.451 6.367
12/07/2021 1,8300 1,8100 1,8160 1,83001.073 1.944
09/07/2021 1,8320 1,8000 1,8040 1,80603.994 7.211
08/07/2021 1,8580 1,8000 1,8220 1,80004.073 7.372
07/07/2021 1,8700 1,8120 1,8120 1,86603.480 6.442
06/07/2021 1,8560 1,8200 1,8200 1,85002.386 4.398
05/07/2021 1,9160 1,8060 1,8500 1,81004.620 8.417
02/07/2021 1,9700 1,8660 1,9400 1,900012.500 23.968
01/07/2021 1,9540 1,9160 1,9260 1,932013.806 26.810
30/06/2021 1,9260 1,8840 1,9100 1,91602.070 3.967
29/06/2021 1,9400 1,9000 1,9240 1,912011.270 21.653
28/06/2021 1,9320 1,8800 1,9060 1,920018.666 35.696
25/06/2021 1,8800 1,8300 1,8620 1,880017.379 32.313
24/06/2021 1,8300 1,7760 1,8300 1,830011.445 20.777
23/06/2021 1,8340 1,8000 1,8040 1,83006.315 11.418
22/06/2021 1,8400 1,7800 1,8400 1,81003.600 6.524
18/06/2021 1,8420 1,8020 1,8020 1,83802.344 4.303
17/06/2021 1,8460 1,8040 1,8200 1,84205.297 9.635
16/06/2021 1,9000 1,8520 1,8780 1,85207.720 14.489
15/06/2021 1,8900 1,8540 1,8800 1,88004.036 7.564
14/06/2021 1,8900 1,8500 1,8640 1,88603.152 5.907
11/06/2021 1,8880 1,8240 1,8260 1,86605.500 10.180
10/06/2021 1,8600 1,8300 1,8580 1,85808.290 15.333
09/06/2021 1,8740 1,8120 1,8740 1,840013.967 25.642
08/06/2021 1,8760 1,8360 1,8360 1,87402.562 4.751
07/06/2021 1,8780 1,8340 1,8500 1,85406.763 12.536
04/06/2021 1,8880 1,8000 1,8180 1,850014.998 27.571
03/06/2021 1,8120 1,7580 1,7700 1,81205.760 10.343
02/06/2021 1,8000 1,7700 1,7780 1,77005.252 9.350
01/06/2021 1,7880 1,7500 1,7520 1,76206.700 11.849
31/05/2021 1,7880 1,7140 1,7540 1,778028.607 50.834
28/05/2021 1,8220 1,7400 1,7800 1,802058.174 103.808
27/05/2021 1,8000 1,7300 1,7900 1,79006.180 10.997
26/05/2021 1,8280 1,7240 1,8160 1,760017.702 31.239
25/05/2021 1,8460 1,7820 1,8460 1,81602.330 4.201
24/05/2021 1,8500 1,7700 1,7900 1,800032.325 57.854
21/05/2021 1,8200 1,7640 1,8200 1,796017.123 30.686
20/05/2021 1,8620 1,7700 1,8020 1,82407.259 12.976
19/05/2021 1,8900 1,7700 1,8900 1,788012.788 23.486
18/05/2021 1,8980 1,8700 1,8760 1,88209.189 17.287
17/05/2021 1,9320 1,8700 1,9320 1,87604.326 8.130
14/05/2021 1,9200 1,8500 1,8580 1,874012.243 23.127
13/05/2021 1,8740 1,8340 1,8340 1,858013.310 24.656
12/05/2021 1,9100 1,8320 1,8360 1,88008.723 16.369
11/05/2021 1,8980 1,8080 1,8980 1,890024.646 46.182
10/05/2021 1,9400 1,8400 1,8860 1,864012.563 23.674
07/05/2021 1,8980 1,7800 1,8200 1,820032.707 59.943
06/05/2021 1,9000 1,8720 1,8820 1,884012.392 23.361
05/05/2021 2,0150 1,8800 2,0150 1,900023.846 45.464
29/04/2021 2,0850 1,7800 1,7980 1,980076.988 147.207
28/04/2021 1,8200 1,7700 1,7780 1,794018.021 32.278
27/04/2021 1,8400 1,7200 1,7200 1,784074.009 132.442
26/04/2021 1,8360 1,7220 1,7860 1,722091.966 161.995
23/04/2021 1,8300 1,7700 1,8300 1,784014.048 25.161
22/04/2021 1,8940 1,8000 1,8400 1,820043.127 78.590
21/04/2021 1,9800 1,8400 1,9800 1,840047.099 89.561
20/04/2021 1,9340 1,7460 1,7540 1,934045.159 83.607
19/04/2021 1,9900 1,7520 1,9900 1,782072.209 133.022
16/04/2021 2,0800 1,8200 1,9200 1,9900423.928 828.754
15/04/2021 3,1700 2,1850 3,1700 2,1850154.623 385.583
14/04/2021 3,1400 3,0700 3,1400 3,120013.396 41.537
13/04/2021 3,2300 3,1150 3,2300 3,115011.970 37.501
12/04/2021 3,2000 3,1300 3,1950 3,16009.248 29.221
09/04/2021 3,2650 3,1550 3,1950 3,190011.562 36.788
08/04/2021 3,2600 3,1800 3,2150 3,19508.421 27.002
07/04/2021 3,1950 3,1000 3,1800 3,18507.928 25.119
06/04/2021 3,3400 3,1250 3,3100 3,125051.117 165.609
01/04/2021 3,1800 3,0750 3,1800 3,140017.060 53.102
31/03/2021 3,1900 3,0900 3,1750 3,090016.581 52.118
30/03/2021 3,2000 3,1250 3,2000 3,175017.794 56.032
29/03/2021 3,2800 3,0600 3,1650 3,120034.624 110.349
26/03/2021 3,1500 3,0400 3,1000 3,130046.615 144.819
24/03/2021 3,0700 2,9900 3,0000 3,07009.430 28.669
23/03/2021 3,0750 2,9600 3,0000 3,07503.805 11.478
22/03/2021 3,0700 2,9750 3,0700 3,02001.229 3.698
19/03/2021 3,0400 2,8800 2,9100 3,025021.162 62.291
18/03/2021 3,0200 2,9100 2,9650 3,020014.693 43.655
17/03/2021 3,0850 2,9200 3,0550 2,965042.155 126.501
16/03/2021 3,2400 3,0600 3,1800 3,060023.097 72.374
12/03/2021 3,2800 3,1900 3,2150 3,20009.690 31.260
11/03/2021 3,2350 3,1700 3,1700 3,20007.810 25.019
10/03/2021 3,2100 3,1550 3,2000 3,19008.455 26.864
09/03/2021 3,2600 3,1550 3,2550 3,26009.826 31.427
08/03/2021 3,2950 3,1650 3,2950 3,21509.583 30.751
05/03/2021 3,3600 3,2000 3,2800 3,210031.055 101.761
04/03/2021 3,3550 3,0000 3,0550 3,260079.339 253.027
03/03/2021 3,1000 3,0000 3,1000 3,04009.107 27.642
02/03/2021 3,0600 3,0000 3,0500 3,050011.128 33.723
01/03/2021 3,1400 2,9900 3,1200 3,060013.481 41.130
26/02/2021 3,0750 3,0000 3,0750 3,07006.937 21.177
25/02/2021 3,0800 2,9900 3,0250 3,075017.343 52.745
24/02/2021 3,0050 2,9600 2,9650 3,00502.389 7.155
23/02/2021 3,0150 2,9500 3,0000 2,99004.081 12.154
22/02/2021 3,0600 2,9150 2,9800 3,02007.089 21.170
19/02/2021 3,0400 2,9000 2,9900 2,980031.903 93.915
18/02/2021 3,0850 2,9600 3,0150 2,960023.764 71.406
17/02/2021 3,1750 3,0000 3,1750 3,065013.971 42.572
16/02/2021 3,2000 3,0350 3,1050 3,130014.083 43.324
15/02/2021 3,2400 3,0900 3,1900 3,130022.723 71.932
12/02/2021 3,1600 2,9300 3,0700 3,160019.731 61.330
11/02/2021 3,0800 2,8600 2,9000 3,015016.545 49.386
10/02/2021 2,9350 2,8500 2,9350 2,880010.695 30.929
09/02/2021 2,9950 2,8600 2,9900 2,890017.041 49.604
08/02/2021 3,1300 2,9700 3,0200 2,990020.150 60.747
05/02/2021 3,1000 2,9450 2,9750 3,010034.314 102.947
04/02/2021 2,9200 2,7400 2,7550 2,910025.251 72.194
03/02/2021 3,0650 2,7550 3,0650 2,755042.371 120.346
02/02/2021 3,0800 2,9350 3,0050 3,00009.678 29.151
01/02/2021 3,0600 2,9700 3,0200 3,005010.369 31.087
29/01/2021 3,1000 2,9750 3,1000 3,07007.648 23.202
28/01/2021 3,1000 2,9200 2,9950 3,090023.435 70.995
27/01/2021 3,1650 2,9550 3,0700 2,990032.984 100.870
26/01/2021 3,2100 3,0600 3,0600 3,175023.932 75.047
25/01/2021 3,0950 2,9750 3,0800 3,080035.399 107.139
22/01/2021 3,2200 3,0800 3,1300 3,175013.678 42.770
21/01/2021 3,3700 3,2200 3,3400 3,24008.779 28.934
20/01/2021 3,4000 3,1900 3,1900 3,300036.360 119.839
19/01/2021 3,1500 3,0000 3,0750 3,140010.273 31.899
18/01/2021 3,0950 3,0000 3,0000 3,00008.418 25.449
15/01/2021 3,0800 2,9800 3,0100 3,050020.525 62.246
14/01/2021 3,2800 2,9900 3,2000 3,050033.605 105.613
13/01/2021 3,2200 3,1500 3,1500 3,21008.624 27.434
12/01/2021 3,3500 3,1600 3,3500 3,22004.187 13.481
11/01/2021 3,3400 3,1300 3,1900 3,270027.819 90.047
08/01/2021 3,3700 3,1800 3,3700 3,270022.650 74.444
07/01/2021 3,3500 3,0600 3,1500 3,315050.726 163.473
05/01/2021 3,1900 2,9600 3,0400 3,060030.169 93.508
04/01/2021 3,2000 2,9700 3,1100 3,040034.891 108.239
31/12/2020 3,0500 2,7500 2,7500 3,045069.951 206.453
30/12/2020 2,7850 2,5650 2,5700 2,750043.379 117.209
29/12/2020 2,6500 2,5000 2,5000 2,570030.634 79.071
28/12/2020 2,5200 2,4400 2,4850 2,495023.575 58.565
23/12/2020 2,4950 2,4400 2,4700 2,47003.482 8.530
22/12/2020 2,4800 2,4200 2,4800 2,46509.093 22.315
21/12/2020 2,5150 2,3350 2,4450 2,430017.905 43.113
18/12/2020 2,5400 2,4450 2,4800 2,52008.066 20.227
17/12/2020 2,5100 2,4350 2,5000 2,480011.605 28.746
16/12/2020 2,6150 2,5050 2,6150 2,53508.941 22.853
15/12/2020 2,5850 2,4800 2,5200 2,56507.276 18.300
14/12/2020 2,5650 2,4700 2,4700 2,530012.035 30.183
11/12/2020 2,5700 2,4800 2,5000 2,480020.888 52.574
10/12/2020 2,6600 2,5000 2,6250 2,555017.852 46.421
09/12/2020 2,7300 2,6250 2,6800 2,625016.976 45.231
08/12/2020 2,6800 2,5750 2,6800 2,655014.808 38.927
07/12/2020 2,7000 2,5750 2,6300 2,605010.627 28.224
04/12/2020 2,6550 2,4050 2,4300 2,630055.241 141.588
03/12/2020 2,4500 2,3750 2,4150 2,43008.777 21.221
02/12/2020 2,4450 2,3600 2,4450 2,420013.313 31.855
01/12/2020 2,4600 2,3450 2,3950 2,375026.248 62.948
30/11/2020 2,3900 2,3050 2,3300 2,35006.850 16.137
27/11/2020 2,4200 2,3500 2,3700 2,350022.960 54.491
26/11/2020 2,4300 2,3450 2,3900 2,400020.494 49.136
25/11/2020 2,3800 2,2400 2,2700 2,365043.097 100.744
24/11/2020 2,2800 2,2000 2,2000 2,225012.035 27.170
23/11/2020 2,2900 2,2000 2,2500 2,245013.598 30.565
20/11/2020 2,2900 2,2100 2,2700 2,240020.909 46.836
19/11/2020 2,3050 2,2500 2,2700 2,290019.886 45.208
18/11/2020 2,3250 2,2400 2,2550 2,315022.912 52.643
17/11/2020 2,3500 2,2750 2,3250 2,285021.418 49.355
16/11/2020 2,3950 2,2750 2,2800 2,290036.638 85.097
13/11/2020 2,3200 2,2500 2,3200 2,28506.498 14.778
12/11/2020 2,3900 2,2800 2,3500 2,280019.776 45.598
11/11/2020 2,3750 2,3000 2,3000 2,330013.126 30.566
10/11/2020 2,3800 2,2700 2,2750 2,315012.447 28.930
09/11/2020 2,3450 2,2500 2,2900 2,320031.031 71.459
06/11/2020 2,2800 2,1400 2,1400 2,24006.065 13.349
05/11/2020 2,2400 2,1800 2,2000 2,200025.444 55.921
04/11/2020 2,2750 2,2000 2,2300 2,25507.548 16.893
03/11/2020 2,3450 2,2300 2,3350 2,26505.032 11.487
02/11/2020 2,3400 2,1650 2,2500 2,300020.903 47.531
30/10/2020 2,2350 2,0800 2,1300 2,195018.070 38.830
29/10/2020 2,2000 2,0850 2,1850 2,090034.866 74.349
27/10/2020 2,2700 2,2050 2,2150 2,225012.121 27.046
26/10/2020 2,3700 2,2300 2,3400 2,260012.649 28.993
23/10/2020 2,4200 2,2150 2,2200 2,360027.376 63.572
22/10/2020 2,3100 2,1800 2,1950 2,220021.400 47.684
21/10/2020 2,2700 2,2000 2,2550 2,200011.414 25.267
20/10/2020 2,2500 2,1750 2,2000 2,250012.732 28.249
19/10/2020 2,2800 2,1650 2,2800 2,210024.709 54.370
16/10/2020 2,3000 2,2200 2,2950 2,240014.329 32.234
15/10/2020 2,3100 2,2350 2,2800 2,265016.044 36.559
14/10/2020 2,3900 2,2400 2,2400 2,310022.047 51.407
13/10/2020 2,3000 2,2300 2,2400 2,24006.809 15.407
12/10/2020 2,4000 2,2400 2,4000 2,260033.727 77.346
09/10/2020 2,4700 2,3750 2,4150 2,400019.404 46.674
08/10/2020 2,4800 2,3400 2,3400 2,440030.971 74.952
07/10/2020 2,3650 2,3150 2,3450 2,340010.512 24.616
06/10/2020 2,3650 2,2850 2,3500 2,36509.224 21.523
05/10/2020 2,3600 2,3050 2,3600 2,355012.782 29.953
02/10/2020 2,3450 2,2850 2,3000 2,305010.511 24.231
01/10/2020 2,3900 2,2050 2,2050 2,315027.729 63.822
30/09/2020 2,2350 2,1850 2,1950 2,21008.841 19.414
29/09/2020 2,2900 2,1950 2,2100 2,210015.727 35.086
28/09/2020 2,3600 2,2150 2,3450 2,235017.770 40.584
25/09/2020 2,3350 2,1700 2,2300 2,225034.845 77.413
24/09/2020 2,4200 2,1250 2,4150 2,170062.628 139.775
23/09/2020 2,5500 2,1800 2,5500 2,3500136.345 325.969
22/09/2020 2,6950 2,5450 2,6300 2,545023.967 63.088
21/09/2020 2,7400 2,5200 2,6950 2,620042.740 111.445
18/09/2020 2,7350 2,5300 2,5300 2,690044.114 117.550
17/09/2020 2,5500 2,4700 2,5200 2,510015.979 39.977
16/09/2020 2,5750 2,4700 2,5600 2,490015.535 38.837
15/09/2020 2,5900 2,5000 2,5300 2,530026.991 68.458
14/09/2020 2,6200 2,5000 2,5500 2,520032.716 84.089
11/09/2020 2,5750 2,4700 2,5500 2,495011.638 29.301
10/09/2020 2,5700 2,4000 2,4350 2,550051.163 128.132
09/09/2020 2,4500 2,3250 2,3250 2,395014.046 33.768
08/09/2020 2,4150 2,2300 2,4150 2,380054.301 125.649
07/09/2020 2,4200 2,2850 2,4100 2,420045.337 106.994
04/09/2020 2,6250 2,3600 2,6200 2,3700104.667 254.724
03/09/2020 2,7000 2,5900 2,5900 2,615012.404 32.666
02/09/2020 2,7000 2,6050 2,6750 2,670014.040 37.258
01/09/2020 2,8000 2,6500 2,7700 2,665027.339 74.299
31/08/2020 2,7800 2,6300 2,6300 2,700020.280 55.015
28/08/2020 2,7300 2,6200 2,6200 2,645012.336 32.989
27/08/2020 2,7400 2,6400 2,7100 2,670012.251 32.998
26/08/2020 2,7900 2,5400 2,5500 2,700062.474 169.005
25/08/2020 2,5500 2,4800 2,5150 2,51509.956 24.879
24/08/2020 2,5000 2,4000 2,4000 2,49006.554 16.150
21/08/2020 2,4600 2,3400 2,4400 2,41009.838 23.535
20/08/2020 2,4650 2,3800 2,4500 2,38006.758 16.281
19/08/2020 2,5700 2,4300 2,4900 2,470023.350 58.682
18/08/2020 2,5200 2,3900 2,4100 2,475051.652 126.848
17/08/2020 2,4100 2,2500 2,2500 2,410059.106 139.865
14/08/2020 2,2300 2,1250 2,1300 2,22503.909 8.549
13/08/2020 2,2500 2,1400 2,2450 2,17505.583 12.093
12/08/2020 2,2450 2,0800 2,1200 2,240021.987 47.929
11/08/2020 2,1350 2,0250 2,0250 2,075019.501 40.300
10/08/2020 2,2000 2,0250 2,1500 2,025039.944 82.955
07/08/2020 2,4500 2,2000 2,4500 2,225037.945 85.977
06/08/2020 2,4350 2,3650 2,4300 2,42005.189 12.446
05/08/2020 2,4700 2,2500 2,2500 2,430037.781 90.670
04/08/2020 2,3500 2,2600 2,2800 2,295011.278 25.916
03/08/2020 2,4150 2,3100 2,4150 2,310013.330 31.204
31/07/2020 2,3900 2,2550 2,3400 2,39005.397 12.556
30/07/2020 2,4500 2,2350 2,2950 2,270023.031 53.643
29/07/2020 2,3500 2,1350 2,1950 2,330063.114 142.848
28/07/2020 2,2800 1,9080 1,9660 2,165073.264 156.416
27/07/2020 2,0100 1,9000 1,9800 1,900016.014 31.093
24/07/2020 1,9580 1,8740 1,8900 1,93209.557 18.329
23/07/2020 1,9020 1,7920 1,8100 1,872025.591 46.879
22/07/2020 1,9080 1,7840 1,8900 1,854026.156 48.818
21/07/2020 2,1000 1,8100 2,1000 1,870043.966 84.534
20/07/2020 2,0800 1,9520 1,9520 1,982017.559 35.253
17/07/2020 2,1900 1,9800 2,1900 1,992018.832 38.471
16/07/2020 2,1550 1,9220 1,9220 2,080010.431 21.128
15/07/2020 2,1700 2,0000 2,1200 2,000030.013 62.271
14/07/2020 2,1650 1,9660 1,9960 2,115050.264 104.473
13/07/2020 2,0000 1,8500 1,9680 2,000036.586 71.397
10/07/2020 1,9400 1,7600 1,7600 1,940035.463 66.555
09/07/2020 1,8700 1,7760 1,8680 1,782010.819 19.703
08/07/2020 1,8900 1,6800 1,7140 1,878064.989 117.463
07/07/2020 1,7100 1,6280 1,7100 1,66206.826 11.416
06/07/2020 1,7940 1,6700 1,7800 1,670013.646 23.539
03/07/2020 1,9360 1,7700 1,9000 1,770029.323 54.430
02/07/2020 1,9880 1,5500 1,5540 1,900067.320 123.084
01/07/2020 1,5500 1,4700 1,5500 1,53802.751 4.168
30/06/2020 1,5580 1,5000 1,5320 1,50601.170 1.759
29/06/2020 1,5260 1,4900 1,4900 1,50203.798 5.719
26/06/2020 1,5680 1,5040 1,5040 1,53601.907 2.899
25/06/2020 1,5400 1,5020 1,5300 1,54006.396 9.799
24/06/2020 1,5600 1,5020 1,5600 1,54007.742 11.786
23/06/2020 1,5860 1,5500 1,5600 1,552010.940 17.011
22/06/2020 1,5800 1,5400 1,5800 1,54201.280 1.973
19/06/2020 1,5800 1,5000 1,5040 1,53004.665 7.208
18/06/2020 1,6400 1,5120 1,6400 1,57006.530 10.101
17/06/2020 1,5900 1,5500 1,5900 1,58001.358 2.130
16/06/2020 1,5840 1,5620 1,5680 1,584010.130 15.927
15/06/2020 1,5540 1,4800 1,4800 1,55409.481 14.517
12/06/2020 1,5300 1,4980 1,4980 1,510015.588 23.881
11/06/2020 1,5100 1,4500 1,4800 1,488016.846 24.867
10/06/2020 1,5760 1,4700 1,5760 1,490014.536 21.716
09/06/2020 1,5880 1,5200 1,5880 1,56406.255 9.811
05/06/2020 1,5980 1,5300 1,5900 1,588017.975 28.204
04/06/2020 1,6200 1,5320 1,6200 1,550014.477 22.516
03/06/2020 1,6220 1,5300 1,5940 1,590017.975 28.337
02/06/2020 1,5780 1,5460 1,5780 1,57606.441 10.032
01/06/2020 1,5960 1,5000 1,5680 1,55006.869 10.647
29/05/2020 1,5760 1,5040 1,5760 1,51406.712 10.215
28/05/2020 1,5980 1,5000 1,5000 1,556018.646 29.164
27/05/2020 1,5400 1,4340 1,4980 1,540020.274 30.435
26/05/2020 1,4980 1,4300 1,4500 1,496010.982 16.114
25/05/2020 1,5060 1,4400 1,5060 1,48004.807 7.012
22/05/2020 1,5080 1,4320 1,5080 1,47007.432 10.766
21/05/2020 1,5100 1,4500 1,5100 1,47002.458 3.604
20/05/2020 1,4980 1,4400 1,4980 1,48807.097 10.390
19/05/2020 1,5400 1,4500 1,5100 1,48804.483 6.642
18/05/2020 1,5600 1,4500 1,5600 1,50803.768 5.477
15/05/2020 1,5200 1,4380 1,5200 1,43807.027 10.323
14/05/2020 1,5100 1,4900 1,5100 1,4920855 1.275
13/05/2020 1,5820 1,4600 1,5820 1,472026.261 39.285
12/05/2020 1,6100 1,5000 1,6100 1,582017.145 26.082
11/05/2020 1,6100 1,5400 1,5880 1,57005.828 9.177
08/05/2020 1,6180 1,5500 1,6180 1,58809.609 15.181
07/05/2020 1,5200 1,4700 1,5180 1,51806.518 9.866
06/05/2020 1,5180 1,4200 1,5180 1,45801.630 2.357
05/05/2020 1,5200 1,4200 1,5200 1,42009.041 13.230
04/05/2020 1,5980 1,4420 1,5980 1,444013.001 19.142
30/04/2020 1,6080 1,5320 1,5760 1,584018.795 29.299
29/04/2020 1,6580 1,5900 1,6580 1,590020.901 33.370
28/04/2020 1,6900 1,5960 1,6900 1,62607.265 11.775
27/04/2020 1,6800 1,6300 1,6500 1,64805.527 9.137
24/04/2020 1,6980 1,5820 1,6980 1,640026.395 43.158
23/04/2020 1,7700 1,6220 1,7700 1,670024.898 41.697
22/04/2020 1,7600 1,6800 1,6800 1,700028.035 48.490
21/04/2020 1,6460 1,4800 1,5000 1,634015.474 24.083
16/04/2020 1,5100 1,4620 1,4620 1,500010.420 15.438
15/04/2020 1,5980 1,4500 1,4520 1,462024.509 36.418
14/04/2020 1,5100 1,4100 1,4120 1,510016.365 23.864
09/04/2020 1,5200 1,4000 1,4880 1,412019.406 28.036
08/04/2020 1,4700 1,4100 1,4400 1,46407.331 10.629
07/04/2020 1,4900 1,4000 1,4480 1,440015.042 21.918
06/04/2020 1,3500 1,2800 1,3000 1,350022.250 29.461
03/04/2020 1,2260 1,1200 1,1200 1,200021.739 26.054
02/04/2020 1,1940 1,1200 1,1940 1,12003.990 4.530
01/04/2020 1,1940 1,0700 1,1940 1,128015.020 16.986
31/03/2020 1,2200 1,1400 1,1980 1,150013.785 16.079
30/03/2020 1,1640 1,1200 1,1400 1,15009.211 10.522
27/03/2020 1,2000 1,1300 1,1600 1,166012.418 14.380
26/03/2020 1,1900 1,0500 1,1000 1,180014.677 16.686
24/03/2020 1,1100 1,0200 1,0200 1,076012.469 13.356
23/03/2020 1,1000 0,9700 1,1000 0,970027.785 28.446
20/03/2020 1,2100 1,0800 1,1500 1,170068.338 79.676
19/03/2020 1,1900 1,0640 1,0800 1,064017.830 19.578
18/03/2020 1,0600 0,9700 0,9700 1,060010.230 10.652
17/03/2020 1,0480 0,9100 0,9360 1,010013.236 12.868
16/03/2020 0,9600 0,8700 0,9600 0,955038.444 36.325
13/03/2020 1,0700 0,9900 1,0300 0,994028.616 29.161
12/03/2020 1,1600 0,9520 1,1000 0,960079.480 81.869
11/03/2020 1,3100 1,1620 1,1800 1,218037.702 46.188
10/03/2020 1,3200 1,2000 1,2020 1,200035.955 45.330
09/03/2020 1,4500 1,1600 1,2500 1,160043.746 55.428
06/03/2020 1,5680 1,3520 1,5400 1,532022.193 32.824
05/03/2020 1,7500 1,4200 1,7500 1,598026.343 42.553
04/03/2020 1,8000 1,7100 1,8000 1,71207.164 12.536
03/03/2020 1,8300 1,7100 1,7100 1,78609.545 16.764
28/02/2020 1,7000 1,5500 1,5500 1,620030.196 49.085
27/02/2020 1,8680 1,7000 1,8680 1,710025.770 44.772
26/02/2020 1,8300 1,7500 1,7580 1,830010.350 18.622
25/02/2020 1,8500 1,7000 1,7000 1,848016.085 28.614
24/02/2020 1,9000 1,7300 1,8900 1,750052.019 94.439
21/02/2020 2,1300 2,0050 2,0600 2,020026.411 55.421
20/02/2020 2,1600 2,0800 2,1600 2,13002.939 6.159
19/02/2020 2,1300 2,0700 2,1150 2,10002.499 5.254
18/02/2020 2,1500 2,0600 2,1500 2,07503.727 7.837
17/02/2020 2,1750 2,1200 2,1700 2,15005.727 12.303
14/02/2020 2,1350 2,0900 2,1000 2,125012.643 26.706
13/02/2020 2,1000 2,0000 2,0000 2,090038.576 79.296
12/02/2020 2,0350 1,9700 2,0300 2,00006.593 13.195
11/02/2020 2,0100 1,9640 1,9900 2,00504.450 8.894
10/02/2020 1,9780 1,9000 1,9600 1,97602.052 3.998
07/02/2020 2,0200 1,9360 2,0200 1,94006.800 13.264
06/02/2020 2,0000 1,9500 2,0000 1,98803.667 7.262
05/02/2020 2,0500 1,9620 2,0500 1,96408.750 17.419
04/02/2020 2,0500 1,9600 1,9820 2,000026.810 53.644
03/02/2020 2,0200 1,8700 1,9000 1,982020.948 40.809
31/01/2020 2,1000 1,9100 2,0800 1,920026.665 52.223
30/01/2020 2,1350 2,0000 2,0300 2,035045.389 93.140
29/01/2020 2,1500 1,8880 1,8900 2,105081.694 165.471
28/01/2020 1,8680 1,8280 1,8600 1,868010.004 18.524
27/01/2020 1,8600 1,8020 1,8600 1,832016.534 30.266
24/01/2020 1,8900 1,8300 1,8400 1,850041.809 77.818
23/01/2020 1,8400 1,7800 1,8400 1,810016.069 29.224
22/01/2020 1,8460 1,7720 1,7720 1,810011.580 20.950
21/01/2020 1,8500 1,7800 1,8500 1,79809.037 16.262
20/01/2020 1,8180 1,7620 1,7680 1,80004.996 8.958
17/01/2020 1,7900 1,7620 1,7820 1,762010.498 18.647
16/01/2020 1,8180 1,7600 1,7900 1,76004.047 7.160
15/01/2020 1,8360 1,7700 1,8000 1,800018.417 32.996
14/01/2020 1,8140 1,6800 1,6800 1,800042.801 73.947
13/01/2020 1,8940 1,7340 1,8600 1,750093.644 167.920
10/01/2020 1,8600 1,8200 1,8200 1,858023.896 44.047
09/01/2020 1,8960 1,8300 1,8960 1,830011.234 20.853
08/01/2020 1,9200 1,8000 1,9200 1,864021.003 39.230
07/01/2020 1,9000 1,8300 1,9000 1,844016.401 30.340
03/01/2020 1,9300 1,8700 1,9300 1,900010.829 20.579
02/01/2020 1,9660 1,9000 1,9660 1,954017.287 33.518
31/12/2019 1,9600 1,8760 1,9280 1,91005.226 10.097
30/12/2019 1,9580 1,8040 1,8080 1,92807.102 13.441
27/12/2019 1,9700 1,9000 1,9180 1,93007.970 15.328
23/12/2019 1,9680 1,9000 1,9680 1,91206.689 12.789
20/12/2019 1,9600 1,9000 1,9400 1,900017.330 33.263
19/12/2019 1,9580 1,8240 1,8240 1,942057.167 110.120
18/12/2019 1,8340 1,6500 1,6680 1,812034.441 60.475
17/12/2019 1,6700 1,6320 1,6560 1,668016.810 27.740
16/12/2019 1,6980 1,6500 1,6500 1,656012.775 21.187
13/12/2019 1,7200 1,6660 1,7000 1,670032.396 54.827
12/12/2019 1,8180 1,6540 1,7800 1,680067.107 113.715
11/12/2019 1,8960 1,7640 1,8200 1,7800104.136 190.530
10/12/2019 2,2900 1,7400 2,2100 1,7500392.468 752.221
09/12/2019 2,5100 2,3900 2,5100 2,455022.446 54.686
06/12/2019 2,6000 2,5000 2,5450 2,500010.521 26.816
05/12/2019 2,6800 2,5700 2,6800 2,60007.579 19.699
04/12/2019 2,6750 2,5650 2,6350 2,56507.765 20.152
03/12/2019 2,6650 2,5800 2,6100 2,63508.968 23.348
02/12/2019 2,7700 2,6500 2,7000 2,69002.887 7.720
29/11/2019 2,7400 2,6000 2,6400 2,720019.732 52.285
28/11/2019 2,6600 2,5500 2,6600 2,64508.934 23.418
27/11/2019 2,7200 2,6800 2,7200 2,68508.915 24.041
26/11/2019 2,7800 2,7100 2,7200 2,74501.116 3.078
25/11/2019 2,8150 2,7200 2,8000 2,72007.037 19.327
22/11/2019 2,7900 2,7600 2,7800 2,78002.112 5.864
21/11/2019 2,8500 2,7500 2,8500 2,77007.277 20.209
20/11/2019 2,8300 2,7400 2,8300 2,795022.437 62.738
19/11/2019 2,8250 2,7400 2,8000 2,750011.077 30.647
18/11/2019 2,8700 2,7400 2,8700 2,80008.592 23.963
15/11/2019 2,8400 2,7700 2,8400 2,81002.536 7.110
14/11/2019 2,8600 2,7650 2,7650 2,85007.208 20.369
13/11/2019 2,8100 2,7500 2,8100 2,80504.481 12.392
12/11/2019 2,8150 2,7000 2,7000 2,8100472 1.296
11/11/2019 2,8400 2,7000 2,8200 2,76006.521 17.963
08/11/2019 2,8800 2,7900 2,8800 2,84006.670 18.792
07/11/2019 2,8450 2,7750 2,8400 2,84009.423 26.547
06/11/2019 2,8250 2,7400 2,8000 2,80008.897 24.736
05/11/2019 2,8700 2,7800 2,8200 2,81504.521 12.751
04/11/2019 2,8900 2,8350 2,8900 2,84001.120 3.193
01/11/2019 2,8750 2,8200 2,8500 2,85504.986 14.220
31/10/2019 2,9150 2,8050 2,9150 2,86006.742 19.134
30/10/2019 2,8750 2,8000 2,8500 2,850011.770 33.203
29/10/2019 2,8850 2,8250 2,8300 2,83008.071 22.950
25/10/2019 2,9000 2,8000 2,8550 2,88006.902 19.629
24/10/2019 2,9750 2,8550 2,9450 2,900011.046 32.018
23/10/2019 2,9750 2,8500 2,8700 2,930015.740 45.739
22/10/2019 2,9200 2,8650 2,9000 2,88509.644 27.876
21/10/2019 2,9500 2,8500 2,8500 2,92004.328 12.633
18/10/2019 2,8800 2,8000 2,8600 2,85001.383 3.933
17/10/2019 2,9100 2,8200 2,9000 2,83504.942 14.103
16/10/2019 2,9200 2,7800 2,7800 2,845012.813 36.672
15/10/2019 2,8700 2,6900 2,6900 2,785023.843 66.372
14/10/2019 2,6800 2,5800 2,6400 2,66505.428 14.310
11/10/2019 2,6700 2,5750 2,6000 2,660015.558 40.966
10/10/2019 2,6150 2,5500 2,5500 2,595013.394 34.465
09/10/2019 2,6150 2,5000 2,5000 2,540026.286 67.307
08/10/2019 2,6000 2,4400 2,5800 2,500033.764 84.366
07/10/2019 2,6550 2,5800 2,6150 2,63506.475 16.943
04/10/2019 2,6600 2,5500 2,6400 2,650024.186 63.137
03/10/2019 2,7000 2,4900 2,6800 2,610037.326 96.245
02/10/2019 2,8500 2,6700 2,8500 2,680030.116 81.397
01/10/2019 2,8500 2,7400 2,7900 2,850036.881 102.228
30/09/2019 2,9300 2,7700 2,9200 2,820012.954 36.926
27/09/2019 2,9500 2,8700 2,9400 2,89507.373 21.295
26/09/2019 2,9950 2,9000 2,9500 2,93009.926 29.122
25/09/2019 2,9700 2,8700 2,9200 2,900016.873 48.839
24/09/2019 2,9700 2,9000 2,9200 2,940011.415 33.277
23/09/2019 2,9900 2,9300 2,9500 2,94007.002 20.619
20/09/2019 3,0100 2,9400 2,9800 2,94003.023 9.011
19/09/2019 3,0600 2,9600 2,9700 2,960014.653 43.982
18/09/2019 3,0600 2,9600 3,0000 3,000018.738 56.127
17/09/2019 3,0250 2,9550 3,0050 2,95505.810 17.269
16/09/2019 3,0550 3,0000 3,0000 3,00008.432 25.487
13/09/2019 3,0350 2,9700 3,0000 3,020011.785 35.479
12/09/2019 3,0550 2,9250 3,0000 3,000017.589 52.764
11/09/2019 3,0400 2,9700 2,9800 3,030012.477 37.484
10/09/2019 3,0550 2,9600 3,0000 2,970015.670 46.898
09/09/2019 3,1000 3,0000 3,1000 3,070014.310 43.620
06/09/2019 3,2100 3,0800 3,1200 3,080033.024 103.738
05/09/2019 3,1350 2,9500 3,0200 3,120071.557 221.116
04/09/2019 3,0300 2,8950 3,0300 2,895059.971 176.582
03/09/2019 3,0300 2,9000 2,9000 2,960019.969 59.644
02/09/2019 3,1000 2,9800 3,0200 3,000015.112 45.747
30/08/2019 3,1100 3,0400 3,1000 3,080012.067 37.064
29/08/2019 3,1500 3,0100 3,0900 3,090024.714 76.623
28/08/2019 3,1200 2,9750 3,0600 3,060040.110 122.565
27/08/2019 3,0700 2,9600 2,9700 3,040015.679 47.400
26/08/2019 3,0550 2,8350 2,8350 3,040012.947 37.941
23/08/2019 3,0850 2,8650 3,0850 2,940021.095 62.541
22/08/2019 3,1000 3,0000 3,0400 3,060029.955 91.131
21/08/2019 3,0400 2,8600 2,8700 3,040039.907 118.086
20/08/2019 2,8500 2,7700 2,7700 2,850011.880 33.264
19/08/2019 2,8300 2,6500 2,6500 2,800022.137 61.310
16/08/2019 2,7600 2,6250 2,7500 2,625019.040 50.932
14/08/2019 2,9300 2,7000 2,9300 2,700039.022 107.522
13/08/2019 2,8800 2,7000 2,8800 2,820077.304 213.472
12/08/2019 3,0800 2,8700 3,0100 2,870026.267 76.297
09/08/2019 3,1550 2,9700 3,1200 3,010022.404 68.216
08/08/2019 3,1000 2,8900 3,0550 3,100046.290 138.722
07/08/2019 3,1750 2,9100 3,0100 2,925040.595 123.878
06/08/2019 3,0000 2,8300 2,9300 3,000073.483 216.142
05/08/2019 3,3000 2,8500 3,3000 2,8500113.634 347.422
02/08/2019 3,3900 3,2200 3,3200 3,300038.302 127.228
01/08/2019 3,4350 3,3300 3,4000 3,330039.613 133.945
31/07/2019 3,4800 3,3900 3,4000 3,425041.781 143.052
30/07/2019 3,5000 3,3300 3,4700 3,400085.498 291.929
29/07/2019 3,4900 3,2500 3,4900 3,3450126.626 423.784
26/07/2019 3,5800 3,4100 3,4700 3,470061.094 213.504
25/07/2019 3,6500 3,4600 3,5500 3,4900126.672 445.924
24/07/2019 3,7950 3,5400 3,6700 3,5700112.566 413.055
23/07/2019 3,7500 3,3650 3,7000 3,670094.930 338.556
22/07/2019 3,9000 3,6600 3,8100 3,660067.164 254.910
19/07/2019 3,8700 3,6750 3,7300 3,800069.444 264.086
18/07/2019 3,7500 3,5100 3,6000 3,730069.972 253.227
17/07/2019 3,6800 3,5000 3,6200 3,640049.028 174.897
16/07/2019 3,6500 3,4100 3,4500 3,620072.325 257.201
15/07/2019 3,4900 3,3700 3,3700 3,450033.548 115.205
12/07/2019 3,4200 3,2900 3,4000 3,370052.273 175.652
11/07/2019 3,4300 3,0900 3,0900 3,3450190.477 619.429
10/07/2019 3,0900 2,9150 2,9150 3,060059.756 181.038
09/07/2019 3,0350 2,9000 2,9800 2,915059.527 175.163
08/07/2019 3,0500 2,8300 2,8700 3,040089.764 265.829
05/07/2019 3,0400 2,8200 2,9800 2,8300100.472 294.961
04/07/2019 3,1400 2,9100 3,1400 2,9300222.518 663.568
03/07/2019 3,1000 2,8200 2,8900 3,090080.292 239.944
02/07/2019 2,9300 2,8350 2,9150 2,850025.379 72.870
01/07/2019 2,9400 2,7950 2,8900 2,880051.001 144.995
28/06/2019 2,9300 2,7700 2,9200 2,860063.977 182.391
27/06/2019 3,1900 2,8600 3,0050 2,8600110.449 333.974
26/06/2019 3,0800 2,7700 2,7800 3,010090.494 269.043
25/06/2019 2,8900 2,7900 2,8350 2,830014.616 41.554
24/06/2019 2,9300 2,8200 2,8750 2,855023.491 67.237
21/06/2019 2,8750 2,7100 2,8750 2,785039.632 110.267
20/06/2019 2,8500 2,6000 2,6850 2,800090.048 247.504
19/06/2019 2,7700 2,5950 2,7400 2,665042.871 114.417
18/06/2019 2,8400 2,7000 2,7500 2,745037.557 103.158
14/06/2019 2,9350 2,7100 2,8000 2,780071.064 201.028
13/06/2019 2,9400 2,6900 2,7450 2,800072.613 203.491
12/06/2019 3,1500 2,7450 2,9500 2,7450200.960 592.506
11/06/2019 2,8800 2,3000 2,3000 2,8700203.576 539.014
10/06/2019 2,2800 2,1200 2,1900 2,280091.668 200.788
07/06/2019 2,1050 1,9400 1,9900 2,090056.772 117.133
06/06/2019 2,3400 1,9000 2,3000 1,9120228.210 489.756
05/06/2019 2,0500 1,5000 1,6000 2,0500215.589 400.819
04/06/2019 1,6780 1,5800 1,6400 1,580022.071 35.452
03/06/2019 1,6900 1,6400 1,6600 1,640021.762 36.111
31/05/2019 1,7120 1,6300 1,7120 1,678032.213 53.453
30/05/2019 1,6800 1,6400 1,6740 1,680018.032 29.918
29/05/2019 1,6880 1,6300 1,6740 1,67206.242 10.366
28/05/2019 1,6760 1,5900 1,5900 1,674017.869 29.595
27/05/2019 1,7000 1,6000 1,7000 1,602025.318 41.393
24/05/2019 1,6480 1,5780 1,5800 1,61802.215 3.518
23/05/2019 1,6200 1,5720 1,6060 1,62007.200 11.430
22/05/2019 1,6500 1,6300 1,6500 1,63002.456 4.034
21/05/2019 1,6500 1,5720 1,5980 1,650011.343 18.240
20/05/2019 1,6480 1,5860 1,6480 1,58607.406 11.774
17/05/2019 1,6800 1,6040 1,6800 1,64004.696 7.671
16/05/2019 1,6900 1,6300 1,6600 1,678014.700 24.418
15/05/2019 1,6600 1,5500 1,5500 1,650022.786 36.857
14/05/2019 1,5640 1,5300 1,5580 1,55009.604 14.834
13/05/2019 1,5600 1,5000 1,5340 1,550021.535 32.685
10/05/2019 1,5840 1,5300 1,5600 1,53207.529 11.651
09/05/2019 1,5980 1,4960 1,5700 1,540024.552 37.378
08/05/2019 1,6380 1,5700 1,6120 1,570014.783 23.425
07/05/2019 1,6380 1,5800 1,6060 1,590022.370 35.811
06/05/2019 1,6800 1,6020 1,6500 1,606016.138 26.288
03/05/2019 1,7220 1,6600 1,6740 1,700010.485 17.740
02/05/2019 1,7240 1,6720 1,7200 1,67208.239 13.966
30/04/2019 1,7360 1,6800 1,7300 1,7160890 1.527
25/04/2019 1,7360 1,7000 1,7360 1,73003.846 6.611
24/04/2019 1,7640 1,6820 1,7600 1,724023.726 40.776
23/04/2019 1,7900 1,6300 1,6700 1,730074.647 129.427
18/04/2019 1,6800 1,5800 1,6800 1,62009.389 15.138
17/04/2019 1,6500 1,6000 1,6200 1,62009.437 15.294
16/04/2019 1,6500 1,5900 1,6400 1,602018.798 30.379
15/04/2019 1,7000 1,6600 1,6980 1,666017.590 29.490
12/04/2019 1,7000 1,6240 1,6700 1,696021.386 35.909
11/04/2019 1,6900 1,6300 1,6300 1,650027.561 45.461
10/04/2019 1,7000 1,5700 1,6100 1,620062.697 101.460
09/04/2019 1,8400 1,6740 1,8400 1,674040.867 71.368
08/04/2019 1,8480 1,7700 1,8000 1,848011.369 20.535
05/04/2019 1,8700 1,7800 1,8200 1,830027.740 50.472
04/04/2019 1,8600 1,7500 1,7700 1,850022.513 41.155
03/04/2019 1,8400 1,7700 1,8100 1,790024.880 45.057
02/04/2019 1,8500 1,6900 1,6900 1,810029.158 52.143
01/04/2019 1,7400 1,6800 1,7000 1,730034.709 59.115
29/03/2019 1,7300 1,6500 1,7100 1,70008.500 14.501
28/03/2019 1,7000 1,6100 1,7000 1,700012.140 20.129
27/03/2019 1,7400 1,6500 1,6900 1,660033.780 56.685
26/03/2019 1,7300 1,6400 1,6400 1,73006.345 10.816
22/03/2019 1,7600 1,6600 1,7300 1,660023.544 40.078
21/03/2019 1,7900 1,7200 1,7200 1,720016.875 29.355
20/03/2019 1,7800 1,7300 1,7400 1,750018.760 33.050
19/03/2019 1,8200 1,7700 1,8100 1,780011.054 19.637
18/03/2019 1,8100 1,7100 1,7200 1,810030.385 53.858
15/03/2019 1,8200 1,7500 1,7600 1,760025.682 45.704
14/03/2019 1,8300 1,7200 1,7900 1,790045.214 79.660
13/03/2019 1,8600 1,7400 1,7900 1,740087.592 158.634
12/03/2019 1,7300 1,4800 1,4800 1,730077.268 124.992
08/03/2019 1,5500 1,4300 1,4600 1,520044.915 66.764
07/03/2019 1,5700 1,4500 1,5100 1,480046.598 69.411
06/03/2019 1,7000 1,5300 1,6400 1,550083.022 134.095
05/03/2019 1,6100 1,3600 1,3600 1,5800141.749 217.793
04/03/2019 1,3700 1,3300 1,3700 1,350032.844 44.272
01/03/2019 1,3900 1,3500 1,3900 1,370012.625 17.140
28/02/2019 1,4000 1,3500 1,4000 1,380028.588 39.346
27/02/2019 1,3900 1,3400 1,3600 1,390011.025 15.060
26/02/2019 1,3800 1,3300 1,3500 1,350028.726 38.819
25/02/2019 1,3800 1,3500 1,3600 1,350018.814 25.595
22/02/2019 1,3800 1,3400 1,3800 1,380011.676 15.827
21/02/2019 1,4200 1,3800 1,4200 1,380011.783 16.397
20/02/2019 1,4100 1,3700 1,3800 1,390020.225 28.126
19/02/2019 1,3900 1,3600 1,3600 1,38007.111 9.770
18/02/2019 1,4000 1,3400 1,3700 1,380013.249 18.150
15/02/2019 1,3500 1,3300 1,3300 1,35002.864 3.821
14/02/2019 1,3500 1,3300 1,3300 1,340010.078 13.529
13/02/2019 1,3600 1,3000 1,3600 1,320023.854 31.390
12/02/2019 1,3800 1,3300 1,3500 1,350013.381 18.180
11/02/2019 1,3600 1,3100 1,3400 1,32007.037 9.334
08/02/2019 1,3600 1,3100 1,3600 1,31009.772 12.903
07/02/2019 1,3900 1,3200 1,3700 1,35005.022 6.750
06/02/2019 1,3900 1,3400 1,3600 1,370021.019 28.897
05/02/2019 1,3600 1,3300 1,3600 1,360010.141 13.586
04/02/2019 1,3600 1,2900 1,3200 1,350014.620 19.419
01/02/2019 1,3200 1,2800 1,2900 1,32005.869 7.640
31/01/2019 1,3500 1,2800 1,3100 1,320012.876 16.749
30/01/2019 1,3300 1,2800 1,3000 1,33008.124 10.522
29/01/2019 1,3400 1,2700 1,3000 1,280020.802 26.747
28/01/2019 1,3600 1,2800 1,3600 1,280025.446 33.605
25/01/2019 1,4100 1,3200 1,4100 1,36007.851 10.793
24/01/2019 1,3600 1,3200 1,3600 1,36006.084 8.128
23/01/2019 1,3700 1,3400 1,3700 1,36002.760 3.741
22/01/2019 1,3800 1,3500 1,3800 1,370012.358 16.969
21/01/2019 1,3500 1,2600 1,2900 1,350015.274 19.890
18/01/2019 1,3000 1,2500 1,2600 1,28001.970 2.503
17/01/2019 1,3300 1,2700 1,3300 1,27001.349 1.728
16/01/2019 1,3300 1,2800 1,2800 1,290015.024 19.336
15/01/2019 1,3700 1,2900 1,3300 1,300012.640 16.631
14/01/2019 1,3600 1,3100 1,3600 1,33007.385 9.824
11/01/2019 1,4000 1,3400 1,3500 1,36008.817 12.140
10/01/2019 1,4400 1,3300 1,3300 1,350021.837 30.555
09/01/2019 1,3700 1,3300 1,3700 1,37004.924 6.639
08/01/2019 1,3400 1,2900 1,2900 1,34005.193 6.898
07/01/2019 1,3500 1,3100 1,3400 1,31007.344 9.778
04/01/2019 1,3000 1,2400 1,2900 1,30007.354 9.496
03/01/2019 1,2900 1,2400 1,2500 1,29005.850 7.372
02/01/2019 1,3000 1,2500 1,2900 1,25006.397 8.186
31/12/2018 1,3000 1,2600 1,2900 1,26001.034 1.308
28/12/2018 1,3200 1,2500 1,3000 1,280010.683 13.601
27/12/2018 1,3500 1,2600 1,3500 1,260012.370 15.910
21/12/2018 1,4200 1,3300 1,3900 1,350016.228 21.900
20/12/2018 1,4000 1,3500 1,3600 1,38005.364 7.311
19/12/2018 1,4500 1,3800 1,4200 1,380024.634 34.571
18/12/2018 1,5000 1,4100 1,4100 1,410014.770 21.180
17/12/2018 1,4800 1,4300 1,4600 1,480013.261 19.199
14/12/2018 1,5000 1,4400 1,5000 1,500010.865 16.032
13/12/2018 1,5300 1,4700 1,5000 1,47006.861 10.241
12/12/2018 1,5200 1,4600 1,5200 1,50004.628 6.861
11/12/2018 1,5300 1,4500 1,5300 1,45008.153 12.036
10/12/2018 1,5300 1,4900 1,5000 1,50005.861 8.818
07/12/2018 1,5400 1,4700 1,4900 1,530012.700 19.115
06/12/2018 1,5300 1,4700 1,5300 1,470016.422 24.326
05/12/2018 1,6000 1,5100 1,5700 1,510015.973 24.895
04/12/2018 1,6300 1,5000 1,5000 1,560055.173 86.921
03/12/2018 1,5200 1,4500 1,4800 1,500016.350 24.225
30/11/2018 1,5000 1,4200 1,5000 1,440011.847 17.088
29/11/2018 1,5000 1,4300 1,4800 1,440043.747 63.540
28/11/2018 1,5400 1,4700 1,5400 1,480014.910 22.164
27/11/2018 1,5700 1,5100 1,5300 1,540012.841 19.714
26/11/2018 1,5800 1,5000 1,5400 1,540010.679 16.295
23/11/2018 1,5700 1,5000 1,5000 1,540019.162 29.315
22/11/2018 1,5500 1,3700 1,4500 1,500019.618 29.221
21/11/2018 1,4500 1,3900 1,4300 1,40007.116 10.067
20/11/2018 1,4100 1,3700 1,3700 1,39009.264 12.786
19/11/2018 1,4900 1,3800 1,4500 1,420011.295 15.970
16/11/2018 1,5000 1,4100 1,5000 1,420013.440 19.217
15/11/2018 1,5300 1,4700 1,5200 1,47002.480 3.729
14/11/2018 1,5500 1,4800 1,5500 1,48004.665 6.971
13/11/2018 1,5500 1,4900 1,5200 1,54008.512 12.955
12/11/2018 1,5500 1,4700 1,5200 1,530013.720 20.882
09/11/2018 1,4900 1,4400 1,4500 1,47009.680 14.168
08/11/2018 1,4600 1,3900 1,4500 1,450015.368 21.773
07/11/2018 1,4500 1,3900 1,4000 1,410020.326 28.717
06/11/2018 1,5500 1,4000 1,5200 1,400067.372 99.494
05/11/2018 1,6500 1,5400 1,5900 1,540072.450 115.200
02/11/2018 1,6400 1,5200 1,5200 1,590083.056 131.254
01/11/2018 1,5400 1,4600 1,5000 1,500040.632 61.422
31/10/2018 1,5500 1,4100 1,4100 1,490055.465 84.098
30/10/2018 1,4900 1,4000 1,4900 1,42005.175 7.327
29/10/2018 1,4700 1,4000 1,4300 1,43004.129 5.884
26/10/2018 1,5000 1,4000 1,5000 1,43008.787 12.526
25/10/2018 1,5000 1,4400 1,4700 1,45005.200 7.664
24/10/2018 1,5200 1,4400 1,4600 1,460014.790 21.841
23/10/2018 1,4700 1,3500 1,3500 1,460024.784 35.240
22/10/2018 1,4200 1,3600 1,3900 1,39002.750 3.828
19/10/2018 1,4600 1,3800 1,4200 1,400014.263 20.088
18/10/2018 1,4500 1,4000 1,4100 1,45002.008 2.838
17/10/2018 1,4900 1,4200 1,4900 1,4600665 962
16/10/2018 1,5100 1,4600 1,4600 1,49002.050 3.069
15/10/2018 1,4700 1,3300 1,3300 1,44004.972 7.099
12/10/2018 1,5200 1,4200 1,5200 1,420018.631 27.105
11/10/2018 1,5700 1,4500 1,5000 1,480059.682 91.425
10/10/2018 1,6000 1,4000 1,4100 1,520055.043 83.202
09/10/2018 1,4700 1,3800 1,4400 1,430033.631 47.448
08/10/2018 1,4500 1,3600 1,3900 1,400028.529 40.331
05/10/2018 1,4900 1,3900 1,4200 1,390066.656 95.674
04/10/2018 1,3600 1,2900 1,2900 1,32009.854 13.062
03/10/2018 1,3700 1,2600 1,3700 1,310012.744 16.396
02/10/2018 1,4100 1,3200 1,3800 1,32009.939 13.457
01/10/2018 1,4000 1,3400 1,3900 1,38004.340 5.957
28/09/2018 1,4100 1,3300 1,3800 1,330018.790 25.670
27/09/2018 1,4700 1,3800 1,4600 1,400047.307 66.740
26/09/2018 1,4600 1,3100 1,3100 1,450058.659 81.166
25/09/2018 1,3000 1,2300 1,2300 1,30007.174 9.159
24/09/2018 1,2500 1,2000 1,2500 1,24007.950 9.816
21/09/2018 1,2500 1,2100 1,2100 1,240010.254 12.565
20/09/2018 1,2300 1,2000 1,2000 1,23001.700 2.045
19/09/2018 1,2600 1,2200 1,2500 1,22004.002 4.994
18/09/2018 1,2300 1,1900 1,1900 1,23002.820 3.418
17/09/2018 1,2200 1,1700 1,1700 1,20002.400 2.864
14/09/2018 1,2200 1,1600 1,1600 1,20006.020 7.206
13/09/2018 1,2200 1,1600 1,1800 1,17007.570 9.005
12/09/2018 1,2400 1,1800 1,2000 1,180010.745 13.015
11/09/2018 1,2300 1,2200 1,2300 1,2200746 910
10/09/2018 1,2500 1,2100 1,2200 1,24005.550 6.875
07/09/2018 1,2600 1,1900 1,2500 1,250010.548 12.827
06/09/2018 1,2500 1,2200 1,2200 1,23007.222 8.870
05/09/2018 1,2400 1,2100 1,2400 1,24003.001 3.698
04/09/2018 1,2900 1,2400 1,2700 1,240013.135 16.511
03/09/2018 1,3100 1,2600 1,2800 1,31008.300 10.670
31/08/2018 1,3300 1,2900 1,2900 1,30008.644 11.304
30/08/2018 1,3600 1,2900 1,2900 1,310041.817 55.219
29/08/2018 1,2900 1,1700 1,1800 1,290019.154 24.218
28/08/2018 1,2400 1,2000 1,2000 1,22005.072 6.202
27/08/2018 1,2100 1,1500 1,1700 1,200010.000 11.822
24/08/2018 1,1900 1,1500 1,1600 1,17007.582 8.832
23/08/2018 1,1800 1,1500 1,1800 1,17007.030 8.133
22/08/2018 1,1800 1,0900 1,1200 1,160013.656 15.593
21/08/2018 1,2100 1,1000 1,2100 1,11003.755 4.244
20/08/2018 1,1900 1,1300 1,1900 1,13004.051 4.629
17/08/2018 1,2000 1,1100 1,1700 1,150012.083 13.785
16/08/2018 1,1800 1,1400 1,1800 1,16004.051 4.711
14/08/2018 1,2300 1,1500 1,2300 1,180013.661 16.054
13/08/2018 1,2200 1,1500 1,2100 1,18005.741 6.669
10/08/2018 1,2300 1,1900 1,2200 1,19003.300 3.983
09/08/2018 1,3000 1,2300 1,3000 1,25004.599 5.735
08/08/2018 1,2900 1,2500 1,2600 1,29002.260 2.844
07/08/2018 1,3000 1,2700 1,2800 1,30006.910 8.956
06/08/2018 1,2800 1,2600 1,2800 1,28001.205 1.522
03/08/2018 1,2900 1,2900 1,2900 1,2900200 258
02/08/2018 1,3300 1,2700 1,3300 1,28002.203 2.813
01/08/2018 1,3500 1,2700 1,3500 1,29002.915 3.783
31/07/2018 1,3300 1,1900 1,1900 1,290034.310 44.377
30/07/2018 1,1800 1,1600 1,1700 1,18001.345 1.581
27/07/2018 1,2000 1,1600 1,1600 1,17004.512 5.277
26/07/2018 1,2000 1,1600 1,1800 1,16009.323 10.949
25/07/2018 1,2000 1,1700 1,2000 1,19005.300 6.294
24/07/2018 1,2400 1,2000 1,2400 1,2200613 735
23/07/2018 1,2000 1,1600 1,1900 1,16007.862 9.257
20/07/2018 1,2500 1,1900 1,2200 1,23007.426 8.928
19/07/2018 1,2300 1,2100 1,2200 1,23001.751 2.136
18/07/2018 1,2500 1,2200 1,2200 1,23003.360 4.131
17/07/2018 1,2600 1,2200 1,2200 1,24008.301 10.285
16/07/2018 1,2500 1,2100 1,2100 1,21004.410 5.360
13/07/2018 1,2500 1,2000 1,2000 1,23009.283 11.274
12/07/2018 1,2500 1,2000 1,2300 1,200012.958 15.850
11/07/2018 1,2700 1,2100 1,2300 1,27001.550 1.887
10/07/2018 1,2500 1,2300 1,2400 1,23003.850 4.774
09/07/2018 1,2300 1,2300 1,2300 1,2300833 1.024
06/07/2018 1,2600 1,2200 1,2600 1,22002.998 3.725
05/07/2018 1,2500 1,2200 1,2200 1,24002.000 2.478
04/07/2018 1,2500 1,2200 1,2200 1,220013.191 16.175
03/07/2018 1,2800 1,2500 1,2800 1,25008.598 10.838
02/07/2018 1,3000 1,2600 1,2700 1,260010.464 13.382
29/06/2018 1,3000 1,2500 1,2800 1,250026.031 33.086
28/06/2018 1,3800 1,2400 1,3500 1,260052.850 67.273
27/06/2018 1,3500 1,2900 1,3000 1,35001.900 2.541
26/06/2018 1,3600 1,3000 1,3600 1,330011.987 15.838
25/06/2018 1,3800 1,3200 1,3400 1,38008.900 11.935
22/06/2018 1,4100 1,3600 1,3800 1,370020.008 27.615
21/06/2018 1,4000 1,3500 1,3700 1,38004.183 5.759
20/06/2018 1,3900 1,3500 1,3600 1,38006.650 9.108
19/06/2018 1,4000 1,3300 1,3600 1,350010.349 14.076
18/06/2018 1,4300 1,3800 1,4300 1,400013.572 19.051
15/06/2018 1,4600 1,3700 1,4000 1,400038.599 54.443
14/06/2018 1,4000 1,3000 1,3000 1,400023.069 31.125
13/06/2018 1,3200 1,2900 1,3000 1,30008.804 11.446
12/06/2018 1,3200 1,3000 1,3000 1,3200260 338
11/06/2018 1,3100 1,2600 1,2700 1,30004.700 6.028
08/06/2018 1,3000 1,2500 1,2700 1,28006.103 7.813
07/06/2018 1,3400 1,3000 1,3000 1,33006.230 8.199
06/06/2018 1,3300 1,2900 1,3300 1,29004.630 6.022
05/06/2018 1,3300 1,3000 1,3000 1,330030.350 39.647
04/06/2018 1,3200 1,2700 1,2700 1,300012.995 16.737
01/06/2018 1,3000 1,2500 1,2500 1,260015.562 19.867
31/05/2018 1,2900 1,2300 1,2700 1,230019.400 24.317
30/05/2018 1,2600 1,2100 1,2200 1,240021.355 26.447
29/05/2018 1,2300 1,1700 1,2200 1,200050.875 60.814
25/05/2018 1,3500 1,2400 1,3500 1,260035.100 44.665
24/05/2018 1,3600 1,3000 1,3400 1,310012.791 16.870
23/05/2018 1,3900 1,3200 1,3500 1,370012.245 16.518
22/05/2018 1,3900 1,3400 1,3600 1,36008.414 11.514
21/05/2018 1,3700 1,3200 1,3700 1,320015.417 20.604
18/05/2018 1,3800 1,3100 1,3800 1,370011.797 15.898
17/05/2018 1,4100 1,3400 1,3600 1,350023.239 31.956
16/05/2018 1,4000 1,3300 1,3600 1,360026.421 35.790
15/05/2018 1,4500 1,3600 1,4400 1,360014.315 20.102
14/05/2018 1,4800 1,4100 1,4500 1,410017.420 25.059
11/05/2018 1,5000 1,3600 1,3600 1,470034.619 49.641
10/05/2018 1,3900 1,2800 1,3800 1,380039.371 52.122
09/05/2018 1,4200 1,3200 1,3900 1,320015.493 21.164
08/05/2018 1,4000 1,0100 1,3700 1,3800127.081 156.539
07/05/2018 1,4500 1,3600 1,4100 1,360056.757 78.843
04/05/2018 1,5400 1,4500 1,5400 1,450039.172 58.122
03/05/2018 1,5800 1,5200 1,5700 1,520029.115 45.096
02/05/2018 1,6300 1,5800 1,6200 1,580027.224 43.346
30/04/2018 1,6200 1,5100 1,5100 1,62001.512.360 2.103.099
27/04/2018 1,5400 1,5000 1,5000 1,510024.626 37.594
26/04/2018 1,5500 1,4900 1,5200 1,490026.322 40.134
25/04/2018 1,5700 1,5100 1,5700 1,520049.188 75.293
24/04/2018 1,6200 1,5600 1,5800 1,580034.623 54.729
23/04/2018 1,6000 1,5500 1,5600 1,590023.275 36.718
20/04/2018 1,6200 1,5500 1,6000 1,570042.130 66.568
19/04/2018 1,6700 1,5900 1,6600 1,590054.718 88.844
18/04/2018 1,6500 1,5300 1,5800 1,6400114.232 182.200
17/04/2018 1,6500 1,5500 1,6200 1,570082.751 132.364
16/04/2018 1,6400 1,5200 1,5300 1,620057.149 91.420
13/04/2018 1,7000 1,5200 1,7000 1,5600112.565 178.323
12/04/2018 1,8400 1,5200 1,5200 1,6600237.993 401.263
11/04/2018 1,5200 1,3700 1,4000 1,5000101.261 146.261
10/04/2018 1,4100 1,3400 1,3800 1,400059.415 82.400
05/04/2018 1,3700 1,3000 1,3200 1,370053.134 71.047
04/04/2018 1,3000 1,2500 1,2800 1,300035.111 45.231
03/04/2018 1,3000 1,1700 1,3000 1,260078.233 96.468
29/03/2018 1,3600 1,2700 1,3300 1,270046.465 60.559
28/03/2018 1,3500 1,3000 1,3000 1,310028.972 38.415
27/03/2018 1,3800 1,3200 1,3400 1,320062.648 84.614
26/03/2018 1,3600 1,2800 1,3200 1,280066.875 88.373
23/03/2018 1,3600 1,2600 1,2600 1,320074.997 98.142
22/03/2018 1,4200 1,3000 1,4200 1,300060.088 81.651
21/03/2018 1,4800 1,4000 1,4800 1,400028.839 41.685
20/03/2018 1,4900 1,4300 1,4600 1,440026.731 39.136
19/03/2018 1,5100 1,4200 1,4200 1,460089.859 131.792
16/03/2018 1,4800 1,3600 1,3900 1,450089.176 128.110
15/03/2018 1,3900 1,3300 1,3700 1,350020.868 28.298
14/03/2018 1,3700 1,3400 1,3700 1,360031.286 42.396
13/03/2018 1,4400 1,3700 1,4200 1,370043.912 60.902
12/03/2018 1,4700 1,4000 1,4400 1,410082.241 118.305
09/03/2018 1,4700 1,3200 1,3500 1,4000228.712 320.497
08/03/2018 1,3100 1,1100 1,1200 1,3100231.250 276.604
07/03/2018 1,2000 1,1100 1,1400 1,1200118.265 136.929
06/03/2018 1,2600 1,1600 1,2100 1,160097.056 117.417
05/03/2018 1,3400 1,2000 1,3100 1,2000109.661 138.786
02/03/2018 1,4000 1,3200 1,3600 1,320043.747 58.552
01/03/2018 1,4200 1,3600 1,3800 1,390029.278 40.619
28/02/2018 1,4200 1,3600 1,3600 1,380055.652 77.510
27/02/2018 1,4300 1,3100 1,4100 1,380049.989 68.536
26/02/2018 1,4500 1,3900 1,4500 1,420018.217 25.777
23/02/2018 1,4600 1,4000 1,4100 1,430038.190 54.586
22/02/2018 1,4300 1,3800 1,4000 1,400061.839 86.531
21/02/2018 1,4400 1,3300 1,3700 1,370095.802 133.502
20/02/2018 1,4600 1,4000 1,4500 1,400059.212 84.336
16/02/2018 1,5200 1,4300 1,5000 1,450071.289 104.732
15/02/2018 1,5500 1,4600 1,5000 1,4600124.381 186.255
14/02/2018 1,6000 1,4600 1,5900 1,4600166.716 253.441
13/02/2018 1,6700 1,5100 1,6400 1,5900103.330 164.567
12/02/2018 1,7400 1,6400 1,7000 1,6400108.959 184.562
09/02/2018 1,6700 1,4400 1,4400 1,6500217.581 343.056
08/02/2018 1,5900 1,5000 1,5400 1,500095.445 147.221
07/02/2018 1,6300 1,5400 1,6100 1,5400190.725 301.558
06/02/2018 1,5400 1,2500 1,2900 1,5400325.094 444.692
05/02/2018 1,4800 1,3100 1,4200 1,3700288.189 403.508
02/02/2018 1,6400 1,5000 1,6300 1,5400146.933 229.090
01/02/2018 1,6500 1,5400 1,5400 1,6400204.300 327.733
31/01/2018 1,5400 1,3300 1,4300 1,4900215.323 311.266
30/01/2018 1,5600 1,3100 1,3300 1,3800360.083 507.764
29/01/2018 1,3500 1,0900 1,0900 1,3200287.031 350.747
26/01/2018 1,1000 0,9950 0,9950 1,1000161.418 170.586
25/01/2018 1,0500 0,9500 0,9950 0,9800110.700 111.693
24/01/2018 1,0400 0,9300 0,9500 0,9600138.139 135.124
23/01/2018 1,0700 0,9200 1,0000 0,9200140.615 135.594
22/01/2018 1,1000 0,9900 1,1000 1,000099.795 102.980
19/01/2018 1,1600 1,0800 1,1000 1,090062.943 69.719
18/01/2018 1,1100 0,9900 1,0100 1,1000100.997 107.464
17/01/2018 1,0100 0,9100 0,9600 1,0000118.631 115.479
16/01/2018 1,0500 0,9400 0,9650 0,9600188.749 189.769
15/01/2018 0,9800 0,8550 0,8850 0,965053.773 48.841
12/01/2018 0,9000 0,8650 0,8700 0,875024.815 21.723
11/01/2018 0,8750 0,8400 0,8750 0,870030.583 26.101
10/01/2018 0,9500 0,8550 0,9150 0,865086.926 79.416
09/01/2018 0,9100 0,7650 0,7700 0,9100142.961 120.922
08/01/2018 0,7700 0,7200 0,7300 0,760015.344 11.557
05/01/2018 0,7800 0,7400 0,7650 0,740057.910 43.789
04/01/2018 0,7850 0,7400 0,7650 0,750062.315 47.166
03/01/2018 0,7950 0,7400 0,7700 0,770030.958 23.419
02/01/2018 0,7800 0,7500 0,7600 0,77004.480 3.414
29/12/2017 0,7800 0,7250 0,7300 0,780044.944 34.009
28/12/2017 0,8150 0,7500 0,8150 0,750049.706 38.231
27/12/2017 0,8200 0,7750 0,7750 0,810053.853 43.148
22/12/2017 0,7950 0,7450 0,7750 0,780052.626 40.565
21/12/2017 0,7750 0,7000 0,7200 0,760067.854 50.833
20/12/2017 0,7250 0,6350 0,6600 0,7200109.320 75.177
19/12/2017 0,6650 0,6300 0,6500 0,650023.593 15.401
18/12/2017 0,6700 0,6250 0,6450 0,660078.828 51.059
15/12/2017 0,6750 0,6150 0,6150 0,645087.391 56.418
14/12/2017 0,6600 0,5900 0,6350 0,615083.021 51.892
13/12/2017 0,6200 0,5150 0,5150 0,6200121.285 68.498
12/12/2017 0,5200 0,4820 0,4860 0,510052.199 26.221
11/12/2017 0,5050 0,4780 0,4980 0,486013.625 6.619
08/12/2017 0,4840 0,4720 0,4810 0,483027.932 13.387
07/12/2017 0,4880 0,4670 0,4850 0,476017.336 8.313
06/12/2017 0,4960 0,4730 0,4950 0,484045.152 21.803
05/12/2017 0,5070 0,4810 0,4900 0,496045.011 22.122
04/12/2017 0,5070 0,4560 0,4650 0,5000131.927 64.319
01/12/2017 0,4950 0,4500 0,4950 0,460025.030 11.638
30/11/2017 0,4960 0,4580 0,4960 0,47508.495 4.070
29/11/2017 0,5200 0,4800 0,5200 0,495023.139 11.341
28/11/2017 0,5500 0,5130 0,5200 0,516015.665 8.190
27/11/2017 0,5500 0,5100 0,5100 0,52507.847 4.117
24/11/2017 0,5140 0,4950 0,5000 0,510017.305 8.690
23/11/2017 0,5080 0,4800 0,5000 0,48006.550 3.149
22/11/2017 0,5000 0,4800 0,4910 0,49805.760 2.830
21/11/2017 0,4960 0,4220 0,4400 0,496013.503 6.196
20/11/2017 0,4740 0,4340 0,4730 0,464010.596 4.755
17/11/2017 0,4730 0,4290 0,4500 0,47309.488 4.294
16/11/2017 0,4800 0,4500 0,4540 0,450016.912 7.696
15/11/2017 0,5070 0,4850 0,5000 0,498010.377 5.158
14/11/2017 0,5000 0,4450 0,4560 0,500020.611 9.676
13/11/2017 0,4750 0,4490 0,4490 0,456023.369 10.766
10/11/2017 0,5200 0,4610 0,5200 0,476026.254 12.698
09/11/2017 0,5180 0,4810 0,5180 0,49505.182 2.563
08/11/2017 0,5180 0,4650 0,4650 0,51802.641 1.315
07/11/2017 0,5200 0,5200 0,5200 0,5200100 52
06/11/2017 0,5460 0,4740 0,5000 0,520016.510 8.315
03/11/2017 0,4800 0,4500 0,4700 0,453026.948 16.852
02/11/2017 0,5115 0,4493 0,5115 0,46626.314 4.021
01/11/2017 0,5180 0,4749 0,4749 0,496813.387 9.274
31/10/2017 0,5115 0,5115 0,5115 0,5115165 115
30/10/2017 0,5115 0,4968 0,5115 0,49683.717 2.548
27/10/2017 0,5334 0,5005 0,5334 0,5253973 693
26/10/2017 0,5326 0,5041 0,5319 0,52755.097 3.612
25/10/2017 0,5407 0,4968 0,5407 0,53267.250 5.081
24/10/2017 0,5407 0,4895 0,5407 0,5326517 363
23/10/2017 0,5436 0,5049 0,5173 0,504912.576 8.861
20/10/2017 0,5480 0,5188 0,5407 0,51888.180 5.927
19/10/2017 0,5699 0,4618 0,5304 0,529033.375 23.329
18/10/2017 0,5823 0,5553 0,5553 0,569911.556 8.950
17/10/2017 0,5809 0,4830 0,4830 0,569920.058 14.884
16/10/2017 0,7672 0,5575 0,7672 0,557554.832 45.348
13/10/2017 0,9279 0,7226 0,9279 0,79644.289 4.416
12/10/2017 0,8110 0,6612 0,6612 0,79645.233 5.389
11/10/2017 0,8037 0,7285 0,8037 0,72858.594 8.723
10/10/2017 0,8987 0,7745 0,8622 0,818319.469 22.479
09/10/2017 0,7219 0,5838 0,5845 0,721133.077 31.096
06/10/2017 0,5553 0,5071 0,5071 0,555315.712 11.333
05/10/2017 0,5041 0,4749 0,4749 0,50346.489 4.289
04/10/2017 0,4932 0,4457 0,4530 0,473510.592 6.790
03/10/2017 0,4530 0,4019 0,4019 0,451510.269 5.971
02/10/2017 0,4165 0,4011 0,4011 0,41281.930 1.084
29/09/2017 0,4019 0,3653 0,3653 0,4019699 361
28/09/2017 0,4019 0,3653 0,3653 0,4019150 80
27/09/2017 0,4406 0,4406 0,4406 0,440650 30
26/09/2017 0,0000 0,0000 0,0000 0,44060 0
25/09/2017 0,0000 0,0000 0,0000 0,44060 0
22/09/2017 0,4530 0,4384 0,4530 0,4406400 241
21/09/2017 0,4676 0,4676 0,4676 0,467650 32
20/09/2017 0,0000 0,0000 0,0000 0,46760 0
19/09/2017 0,0000 0,0000 0,0000 0,46760 0
18/09/2017 0,0000 0,0000 0,0000 0,46760 0
15/09/2017 0,0000 0,0000 0,0000 0,46760 0
14/09/2017 0,0000 0,0000 0,0000 0,46760 0
13/09/2017 0,4676 0,4676 0,4676 0,46761.400 896
12/09/2017 0,5078 0,4530 0,5078 0,48951.070 666
11/09/2017 0,0000 0,0000 0,0000 0,46030 0
08/09/2017 0,4603 0,4603 0,4603 0,46031.249 786
07/09/2017 0,0000 0,0000 0,0000 0,46030 0
06/09/2017 0,0000 0,0000 0,0000 0,46030 0
05/09/2017 0,0000 0,0000 0,0000 0,46030 0
04/09/2017 0,4603 0,4603 0,4603 0,4603851 536
01/09/2017 0,4610 0,4603 0,4603 0,4610900 567
31/08/2017 0,4998 0,4603 0,4603 0,4998216 147
30/08/2017 0,4603 0,4603 0,4603 0,460310 6
29/08/2017 0,0000 0,0000 0,0000 0,45300 0
28/08/2017 0,4932 0,4457 0,4932 0,45302.099 1.382
25/08/2017 0,5041 0,4172 0,4172 0,43841.827 1.233
24/08/2017 0,5041 0,5041 0,5041 0,504170 48
23/08/2017 0,0000 0,0000 0,0000 0,48880 0
22/08/2017 0,4968 0,4545 0,4968 0,4888410 271
21/08/2017 0,5041 0,4019 0,4019 0,5041211 144
18/08/2017 0,5100 0,5100 0,5100 0,5100210 146
17/08/2017 0,4742 0,4508 0,4508 0,4727991 626
16/08/2017 0,4910 0,3945 0,3945 0,49101.024 584
14/08/2017 0,4800 0,4749 0,4800 0,47561.014 659
11/08/2017 0,0000 0,0000 0,0000 0,43910 0
10/08/2017 0,4588 0,4391 0,4588 0,43911.400 852
09/08/2017 0,4486 0,4267 0,4391 0,44861.600 960
08/08/2017 0,4530 0,4384 0,4530 0,43912.230 1.344
07/08/2017 0,0000 0,0000 0,0000 0,48220 0
04/08/2017 0,5465 0,4515 0,5465 0,48226.218 3.935
03/08/2017 0,5093 0,5093 0,5093 0,509350 34
02/08/2017 0,0000 0,0000 0,0000 0,49680 0
01/08/2017 0,0000 0,0000 0,0000 0,49680 0
31/07/2017 0,4968 0,3872 0,3872 0,4968175 115
28/07/2017 0,4961 0,4384 0,4384 0,4559331 206
27/07/2017 0,4530 0,4092 0,4530 0,42385.024 3.007
26/07/2017 0,4749 0,4749 0,4749 0,47491.000 650
25/07/2017 0,4968 0,4968 0,4968 0,49681.500 1.020
24/07/2017 0,5334 0,4968 0,5005 0,52532.675 1.866
21/07/2017 0,5516 0,4968 0,5115 0,525369.253 51.704
20/07/2017 0,5151 0,4384 0,4457 0,51515.712 3.828
19/07/2017 0,4830 0,4603 0,4830 0,47931.150 754
18/07/2017 0,4406 0,4238 0,4238 0,4406500 299
17/07/2017 0,4968 0,4384 0,4895 0,44064.820 2.954
14/07/2017 0,4895 0,4055 0,4347 0,48953.665 2.240
13/07/2017 0,4530 0,4019 0,4530 0,42302.068 1.222
12/07/2017 0,4749 0,4092 0,4311 0,4340801 475
11/07/2017 0,4311 0,4128 0,4216 0,43111.192 690
10/07/2017 0,4537 0,3799 0,3799 0,42162.218 1.279
07/07/2017 0,4238 0,4055 0,4238 0,41281.700 952
06/07/2017 0,3945 0,3858 0,3872 0,3938368 197
05/07/2017 0,4019 0,3814 0,4019 0,388014.311 7.719
04/07/2017 0,0000 0,0000 0,0000 0,36530 0
03/07/2017 0,0000 0,0000 0,0000 0,36530 0
30/06/2017 0,0000 0,0000 0,0000 0,36530 0
29/06/2017 0,3653 0,3361 0,3653 0,365334.316 8.540
28/06/2017 0,3346 0,3098 0,3142 0,334614.000 3.078
27/06/2017 0,3113 0,2952 0,3113 0,30981.000 211
26/06/2017 0,2952 0,2937 0,2952 0,29376.899 1.387
23/06/2017 0,3039 0,3025 0,3039 0,30252.000 415
22/06/2017 0,3361 0,3361 0,3361 0,33612.000 460
21/06/2017 0,0000 0,0000 0,0000 0,32590 0
20/06/2017 0,3361 0,3361 0,3361 0,3259500 115
19/06/2017 0,3361 0,3259 0,3361 0,32591.870 420
16/06/2017 0,3419 0,3215 0,3376 0,340510.000 2.304
15/06/2017 0,3507 0,3200 0,3492 0,325911.300 2.688
14/06/2017 0,3317 0,3317 0,3317 0,33172.000 454
13/06/2017 0,3449 0,3229 0,3405 0,33172.557 581
12/06/2017 0,3580 0,3580 0,3580 0,3507500 122
09/06/2017 0,3551 0,3551 0,3551 0,350774 17
08/06/2017 0,3303 0,3303 0,3303 0,3507100 22
07/06/2017 0,3507 0,3507 0,3507 0,35071.650 396
06/06/2017 0,3566 0,3156 0,3156 0,350715.233 3.656
02/06/2017 0,0000 0,0000 0,0000 0,34050 0
01/06/2017 0,3507 0,3215 0,3492 0,340538.609 9.035
31/05/2017 0,3463 0,3449 0,3463 0,3288208 49
30/05/2017 0,3478 0,3288 0,3478 0,32883.812 859
29/05/2017 0,3522 0,3288 0,3332 0,328812.918 2.939
26/05/2017 0,3653 0,3054 0,3054 0,362459.565 14.154
25/05/2017 0,3419 0,3376 0,3419 0,33904.508 1.044
24/05/2017 0,3770 0,3741 0,3741 0,37411.600 410
23/05/2017 0,3872 0,3492 0,3507 0,363912.736 3.183
22/05/2017 0,3872 0,3872 0,3872 0,3872186 49
19/05/2017 0,4369 0,3843 0,4165 0,38725.012 1.356
18/05/2017 0,4165 0,4092 0,4092 0,41062.200 616
17/05/2017 0,4296 0,3931 0,3931 0,400442.192 11.467
16/05/2017 0,4311 0,3843 0,4311 0,3931918 246
15/05/2017 0,4165 0,4092 0,4092 0,41351.100 311
12/05/2017 0,3931 0,3785 0,3799 0,393114.347 3.788
11/05/2017 0,3799 0,3390 0,3390 0,35803.445 880
10/05/2017 0,3799 0,3449 0,3507 0,358013.459 3.241
09/05/2017 0,4209 0,3799 0,4209 0,38298.540 2.235
08/05/2017 0,4662 0,4165 0,4384 0,41798.600 2.515
05/05/2017 0,4705 0,4618 0,4705 0,46181.000 319
04/05/2017 0,5115 0,4983 0,4983 0,51001.930 670
03/05/2017 0,5465 0,4983 0,4998 0,5524210 74
02/05/2017 0,5553 0,5480 0,5553 0,55242.000 756
28/04/2017 0,5655 0,5407 0,5407 0,56551.619 611
27/04/2017 0,5699 0,5451 0,5451 0,56841.500 570
26/04/2017 0,5144 0,5144 0,5144 0,57141 0
25/04/2017 0,0000 0,0000 0,0000 0,57140 0
24/04/2017 0,5728 0,4837 0,5728 0,5714579 226
21/04/2017 0,5392 0,5392 0,5392 0,5363144 53
20/04/2017 0,5670 0,5670 0,5670 0,53631 0
19/04/2017 0,0000 0,0000 0,0000 0,53630 0
18/04/2017 0,5436 0,5436 0,5436 0,53631 0
13/04/2017 0,5378 0,5363 0,5363 0,5363600 220
12/04/2017 0,5363 0,4851 0,4851 0,53481.310 477
11/04/2017 0,0000 0,0000 0,0000 0,53780 0
10/04/2017 0,5261 0,4851 0,4851 0,537894 31
07/04/2017 0,5407 0,5246 0,5261 0,53781.891 686
06/04/2017 0,5246 0,3799 0,5246 0,5246253 90
05/04/2017 0,4968 0,4968 0,4968 0,49682.002 680
04/04/2017 0,5246 0,4822 0,4822 0,5246502 165
03/04/2017 0,4968 0,4092 0,4092 0,49686 1
31/03/2017 0,0000 0,0000 0,0000 0,51000 0
30/03/2017 0,5115 0,4179 0,5115 0,5100235 82
29/03/2017 0,0000 0,0000 0,0000 0,52170 0
28/03/2017 0,5217 0,5217 0,5217 0,52173 1
27/03/2017 0,5246 0,4545 0,5246 0,50851.635 565
24/03/2017 0,5246 0,4545 0,4939 0,52172.078 710
23/03/2017 0,5027 0,5027 0,5027 0,50275 1
22/03/2017 0,4457 0,4238 0,4457 0,42381.000 297
21/03/2017 0,5173 0,4384 0,4428 0,51732.010 607
20/03/2017 0,5231 0,4092 0,5231 0,50851.190 381
17/03/2017 0,4384 0,3726 0,4384 0,4048501 138
16/03/2017 0,4925 0,3829 0,4925 0,48661.848 554
15/03/2017 0,5231 0,3887 0,5231 0,5071825 267
14/03/2017 0,5173 0,4384 0,4384 0,5173505 151
13/03/2017 0,5100 0,4954 0,4954 0,5041950 327
10/03/2017 0,4910 0,4910 0,4910 0,4910500 168
09/03/2017 0,0000 0,0000 0,0000 0,49540 0
08/03/2017 0,4954 0,4662 0,4662 0,4954300 97
07/03/2017 0,0000 0,0000 0,0000 0,50270 0
06/03/2017 0,0000 0,0000 0,0000 0,50270 0
03/03/2017 0,0000 0,0000 0,0000 0,50270 0
02/03/2017 0,5027 0,5027 0,5027 0,5027300 103
01/03/2017 0,5085 0,5041 0,5085 0,5041840 289
28/02/2017 0,4735 0,4735 0,4735 0,4735240 77
24/02/2017 0,4793 0,4384 0,4384 0,458820 6
23/02/2017 0,4895 0,4384 0,4384 0,48811.600 531
22/02/2017 0,4808 0,3361 0,3361 0,4808855 229
21/02/2017 0,4808 0,4428 0,4808 0,46471.498 458
20/02/2017 0,4676 0,3975 0,3975 0,46031.036 325
17/02/2017 0,4457 0,3814 0,4238 0,44573.090 890
16/02/2017 0,0000 0,0000 0,0000 0,47490 0
15/02/2017 0,4764 0,4749 0,4764 0,47491.505 489
14/02/2017 0,4735 0,4735 0,4735 0,47355 1
13/02/2017 0,0000 0,0000 0,0000 0,45880 0
10/02/2017 0,4662 0,4398 0,4632 0,45882.316 719
09/02/2017 0,4735 0,4735 0,4735 0,4735200 64
08/02/2017 0,4662 0,4662 0,4662 0,4662100 31
07/02/2017 0,4822 0,3814 0,4822 0,4442305 92
06/02/2017 0,4822 0,4822 0,4822 0,48225 1
03/02/2017 0,4676 0,4384 0,4662 0,46761.060 319
02/02/2017 0,4384 0,4384 0,4384 0,4384640 192
01/02/2017 0,4384 0,4384 0,4384 0,438450 15
31/01/2017 0,4223 0,4194 0,4209 0,42094.500 1.296
30/01/2017 0,4574 0,3259 0,4574 0,32596 1
27/01/2017 0,4574 0,4384 0,4384 0,45745.105 1.532
26/01/2017 0,0000 0,0000 0,0000 0,46030 0
25/01/2017 0,4618 0,4457 0,4618 0,46031.739 543
24/01/2017 0,4968 0,4442 0,4968 0,44861.200 367
23/01/2017 0,4910 0,4910 0,4910 0,49105 1
20/01/2017 0,4925 0,4179 0,4194 0,49252.515 726
19/01/2017 0,4676 0,4603 0,4603 0,460310.701 3.370
18/01/2017 0,5100 0,4296 0,4296 0,510026.197 7.723
17/01/2017 0,0000 0,0000 0,0000 0,47640 0
16/01/2017 0,4764 0,4749 0,4749 0,4764440 143
13/01/2017 0,5246 0,5246 0,5246 0,52465 1
12/01/2017 0,0000 0,0000 0,0000 0,52020 0
11/01/2017 0,0000 0,0000 0,0000 0,52020 0
10/01/2017 0,0000 0,0000 0,0000 0,52020 0
09/01/2017 0,5202 0,5173 0,5173 0,5202794 282
05/01/2017 0,5217 0,5217 0,5217 0,52175 1
04/01/2017 0,5231 0,4530 0,4530 0,51443.556 1.207
03/01/2017 0,5027 0,4851 0,4851 0,50272.106 704
02/01/2017 0,5378 0,4866 0,4939 0,53783.667 1.241
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:38:05.841 315.760,00 1,59 510,00 1,561,57
16:38:05.841 315.759,00 1,58 500,00 1,561,57
16:38:05.840 315.758,00 1,57 400,00 1,561,57
16:38:05.839 315.757,00 1,57 100,00 1,561,57
15:25:59.389 258.946,00 1,56 500,00 1,561,57
14:26:43.917 222.065,00 1,55 932,00 1,551,58
14:26:43.916 222.064,00 1,55 68,00 1,551,58
14:24:24.028 220.722,00 1,55 32,00 1,561,59
14:24:24.028 220.721,00 1,56 15,00 1,561,59
14:24:24.027 220.720,00 1,56 12,00 1,561,59