A.S. ΕΜΠΟΡ.-ΒΙΟΜ. ΕΤΑΙΡΙΑ Η/Υ
ΑΣΚΟ
2,6400
Τελ. Ενημ.:
17:25
0,04 1,00%
  • Συν.Όγκος 4775
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 100
  • Τζίρος 12290
  • Πράξεις 17
Πώληση
3 Εντολές 2035 x 2,640
  • Saleside SSBSSSSSSSSSBSSII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
2,5600 2,6400
Άνοιγμα 2,60
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,12 2,74
  • Άνοιγμα τελευτ. δημοπρ. 2.6400
  • Όγκος ανοιγ. τελ. δημ. 105
Προηγ. Κλείσιμο
2.6000 -0.0400 -1.5152 %
  • Μέσος σταθμικό 2.5739
  • Εμπορευσιμότητα 0.0364
  • Κεφαλαιοποίηση 34652692 εκ
  • Αρ. Μετοχών 13126020

Απόδοση

Αρχή εβδ.
-1,14%
7 ημερών
-1,14%
1 μηνός
2,36%
3 μηνών
7,00%
6 μηνών
8,79%
1 έτους
17,12%
Loading...

Σχετικές Ειδήσεις

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
14/03/2024 2,6000 2,5600 2,5600 2,60002.850 7.359
13/03/2024 2,6500 2,6000 2,6100 2,64002.982 7.819
12/03/2024 2,6300 2,5700 2,5700 2,6300800 2.071
11/03/2024 2,6300 2,6300 2,6300 2,63001.054 2.772
08/03/2024 0,0000 0,0000 0,0000 2,63000 0
06/03/2024 2,6100 2,5600 2,5600 2,60002.230 5.780
05/03/2024 2,6000 2,5300 2,5300 2,60003.700 9.559
04/03/2024 2,6000 2,4800 2,4800 2,600015.373 39.207
01/03/2024 2,6000 2,5000 2,5200 2,59004.036 10.361
29/02/2024 2,5900 2,5800 2,5900 2,5900721 1.863
28/02/2024 2,6000 2,5400 2,5800 2,58006.435 16.682
27/02/2024 2,5900 2,5400 2,5500 2,59002.850 7.266
26/02/2024 2,6000 2,5200 2,5900 2,59006.224 15.914
23/02/2024 2,6000 2,5500 2,5500 2,5900666 1.719
22/02/2024 2,6400 2,6000 2,6200 2,62005.200 13.618
21/02/2024 2,6400 2,6000 2,6000 2,62001.560 4.090
20/02/2024 2,6000 2,5200 2,5700 2,60005.480 14.023
19/02/2024 2,5800 2,5100 2,5400 2,57005.904 15.005
16/02/2024 2,5400 2,5000 2,5300 2,53001.150 2.903
14/02/2024 2,5400 2,5400 2,5400 2,54002 5
13/02/2024 2,5000 2,4200 2,4200 2,50006.199 15.093
12/02/2024 2,5300 2,4200 2,5300 2,46002.211 5.395
09/02/2024 2,5400 2,4900 2,5400 2,4900352 881
07/02/2024 2,5400 2,4800 2,5400 2,49009.608 23.941
06/02/2024 2,5300 2,4900 2,5000 2,51004.511 11.306
05/02/2024 2,5100 2,4900 2,4900 2,51009.248 23.058
02/02/2024 2,4900 2,4500 2,4800 2,49003.447 8.533
01/02/2024 0,0000 0,0000 0,0000 2,49000 0
31/01/2024 2,4900 2,4600 2,4900 2,49001.050 2.613
30/01/2024 2,5000 2,4800 2,5000 2,49008.378 20.859
29/01/2024 0,0000 0,0000 0,0000 2,49000 0
26/01/2024 2,4900 2,4500 2,4600 2,49006.013 14.834
25/01/2024 2,4900 2,4600 2,4800 2,48003.558 8.814
24/01/2024 2,5200 2,4700 2,4800 2,48001.346 3.333
23/01/2024 0,0000 0,0000 0,0000 2,49000 0
22/01/2024 2,4900 2,4500 2,4500 2,49001.438 3.558
19/01/2024 2,4900 2,4500 2,4500 2,49003.314 8.157
18/01/2024 2,4900 2,4800 2,4800 2,49001.455 3.613
16/01/2024 2,5000 2,4300 2,4700 2,48002.599 6.394
15/01/2024 2,5300 2,4600 2,4800 2,53003.546 8.803
12/01/2024 2,5100 2,4400 2,4500 2,50006.435 15.897
11/01/2024 2,5000 2,4700 2,4800 2,49006.963 17.280
10/01/2024 0,0000 0,0000 0,0000 2,50000 0
09/01/2024 2,5400 2,4800 2,5400 2,50009.037 22.697
08/01/2024 2,4900 2,4200 2,4900 2,46005.190 12.703
05/01/2024 2,4300 2,3800 2,3800 2,43008.742 20.951
04/01/2024 2,3900 2,3200 2,3200 2,37004.555 10.739
03/01/2024 2,3900 2,3400 2,3800 2,37001.163 2.757
02/01/2024 2,4200 2,3300 2,4200 2,37001.207 2.821
29/12/2023 2,3900 2,3800 2,3800 2,3900875 2.086
27/12/2023 2,3700 2,3000 2,3000 2,3700402 940
22/12/2023 2,3500 2,2800 2,3000 2,35001.622 3.720
21/12/2023 2,3500 2,2700 2,3200 2,27001.745 4.038
20/12/2023 2,3800 2,3100 2,3200 2,38001.945 4.529
19/12/2023 2,4300 2,3300 2,4300 2,34002.602 6.066
18/12/2023 2,4500 2,3100 2,3800 2,38001.385 3.298
15/12/2023 2,4600 2,4000 2,4600 2,410030 72
14/12/2023 2,4500 2,3700 2,4500 2,430042 100
13/12/2023 2,3900 2,3000 2,3100 2,38001.716 4.029
12/12/2023 2,3900 2,3900 2,3900 2,39006 14
11/12/2023 2,4000 2,3500 2,3500 2,40002.251 5.343
08/12/2023 2,4200 2,3600 2,3900 2,3600945 2.248
07/12/2023 2,3900 2,3200 2,3200 2,38001.704 4.017
06/12/2023 2,3200 2,3100 2,3100 2,3200534 1.237
05/12/2023 2,3300 2,2800 2,2800 2,3200975 2.255
04/12/2023 0,0000 0,0000 0,0000 2,34000 0
01/12/2023 2,3400 2,2500 2,3000 2,3400743 1.697
30/11/2023 2,3000 2,2400 2,2600 2,24003.196 7.217
29/11/2023 2,2600 2,2000 2,2400 2,26001.586 3.540
28/11/2023 2,2400 2,2200 2,2300 2,22004.020 8.939
27/11/2023 2,2500 2,2300 2,2500 2,2300550 1.227
24/11/2023 2,2200 2,2000 2,2000 2,2200900 1.989
23/11/2023 2,2500 2,1900 2,2200 2,22004.505 9.998
22/11/2023 2,2600 2,1900 2,2200 2,26002.129 4.705
21/11/2023 2,2200 2,2000 2,2200 2,22005.898 13.044
20/11/2023 2,2800 2,2200 2,2300 2,220011.312 25.558
17/11/2023 2,2700 2,2000 2,2600 2,22005.698 12.585
16/11/2023 0,0000 0,0000 0,0000 2,26000 0
15/11/2023 2,2600 2,2600 2,2600 2,260066 149
14/11/2023 2,2800 2,2400 2,2400 2,27001.003 2.264
13/11/2023 2,2600 2,1800 2,2500 2,1800570 1.251
10/11/2023 2,2500 2,2500 2,2500 2,25002.007 4.515
09/11/2023 2,2800 2,2700 2,2700 2,28004.700 10.697
08/11/2023 0,0000 0,0000 0,0000 2,27000 0
07/11/2023 2,2700 2,2200 2,2200 2,270061 135
06/11/2023 2,2800 2,2300 2,2400 2,2800885 1.978
03/11/2023 2,2600 2,2200 2,2500 2,22001.620 3.625
02/11/2023 2,2600 2,1900 2,2400 2,2400379 836
01/11/2023 2,2700 2,1800 2,2200 2,21003.870 8.460
31/10/2023 2,2600 2,1600 2,2600 2,26001.213 2.702
30/10/2023 2,2500 2,1700 2,2500 2,240011.780 26.444
27/10/2023 2,2500 2,2500 2,2500 2,250030 67
26/10/2023 0,0000 0,0000 0,0000 2,25000 0
25/10/2023 2,2600 2,2500 2,2600 2,25002.094 4.722
24/10/2023 2,2700 2,2700 2,2700 2,2700200 454
23/10/2023 2,2700 2,2000 2,2700 2,2600630 1.421
20/10/2023 2,2600 2,2500 2,2500 2,25007.400 16.659
19/10/2023 2,2800 2,1700 2,2800 2,2600959 2.153
18/10/2023 2,2800 2,2800 2,2800 2,2800180 410
17/10/2023 0,0000 0,0000 0,0000 2,29000 0
16/10/2023 2,2900 2,2500 2,2500 2,29003.201 7.306
13/10/2023 2,2300 2,2000 2,2300 2,2200327 720
12/10/2023 2,2700 2,2000 2,2600 2,26001.552 3.494
11/10/2023 2,2700 2,2700 2,2700 2,27001 2
10/10/2023 2,2600 2,2300 2,2600 2,25002.236 5.009
09/10/2023 2,2900 2,1500 2,1900 2,200016.260 35.394
05/10/2023 2,3100 2,2800 2,3100 2,2800591 1.347
04/10/2023 2,2800 2,1900 2,2200 2,28006.081 13.416
03/10/2023 2,3400 2,2000 2,3400 2,300015.425 35.301
02/10/2023 2,2900 2,2200 2,2800 2,26002.685 6.063
29/09/2023 2,3200 2,2800 2,3200 2,2800540 1.231
28/09/2023 2,2700 2,2100 2,2600 2,27003.640 8.088
27/09/2023 2,2600 2,2000 2,2600 2,240013.941 30.971
21/09/2023 2,4300 2,3100 2,4300 2,35008.886 20.761
20/09/2023 2,4800 2,3400 2,4800 2,39004.611 10.950
19/09/2023 2,4500 2,3500 2,4500 2,44001.039 2.476
18/09/2023 2,4900 2,4300 2,4700 2,49005.048 12.480
14/09/2023 2,4700 2,3200 2,3800 2,39001.522 3.610
13/09/2023 2,4000 2,3300 2,4000 2,38005.180 12.160
12/09/2023 2,4500 2,3300 2,3600 2,45002.315 5.482
11/09/2023 2,5500 2,3900 2,4500 2,44001.150 2.810
08/09/2023 2,4100 2,3400 2,3600 2,40005.557 13.218
07/09/2023 2,4800 2,4000 2,4500 2,41003.580 8.698
06/09/2023 2,5000 2,4700 2,4700 2,50001.155 2.854
05/09/2023 2,5400 2,4500 2,4900 2,50004.996 12.370
04/09/2023 2,5800 2,5000 2,5800 2,54007.294 18.468
31/08/2023 2,6900 2,6400 2,6800 2,68001.750 4.678
30/08/2023 2,7000 2,6200 2,6300 2,690011.400 30.712
29/08/2023 2,7600 2,6200 2,6800 2,690015.285 40.931
28/08/2023 2,7200 2,6000 2,6500 2,690019.964 53.307
25/08/2023 2,6300 2,5800 2,5900 2,63005.500 14.437
24/08/2023 2,5900 2,5800 2,5800 2,59003.100 8.028
22/08/2023 2,5400 2,5000 2,5400 2,5400968 2.434
21/08/2023 2,4900 2,4800 2,4800 2,48003.000 7.450
18/08/2023 2,4900 2,4300 2,4600 2,49003.081 7.551
17/08/2023 2,4800 2,4800 2,4800 2,480080 198
16/08/2023 2,4600 2,4500 2,4500 2,46002.010 4.933
14/08/2023 2,5500 2,4300 2,4300 2,53004.807 11.995
11/08/2023 2,5500 2,4500 2,5500 2,500010.187 25.257
10/08/2023 2,5800 2,5400 2,5400 2,5400785 1.999
09/08/2023 2,6000 2,5800 2,5800 2,59003.330 8.631
07/08/2023 2,6700 2,6100 2,6200 2,61006.250 16.558
04/08/2023 2,6400 2,5700 2,5700 2,630014.395 37.524
03/08/2023 2,5700 2,5200 2,5200 2,57003.000 7.657
02/08/2023 2,5200 2,4500 2,5200 2,48006.017 14.920
01/08/2023 2,5500 2,4900 2,5200 2,55006.580 16.446
28/07/2023 2,5900 2,5400 2,5600 2,58005.163 13.210
27/07/2023 2,6500 2,5700 2,6500 2,62003.528 9.145
26/07/2023 2,6500 2,5800 2,6500 2,62001.380 3.610
25/07/2023 2,7400 2,7000 2,7400 2,710020.450 55.640
24/07/2023 2,7400 2,7300 2,7400 2,740013.369 36.616
20/07/2023 2,7100 2,6800 2,6800 2,70002.719 7.325
19/07/2023 2,7000 2,6600 2,6700 2,680025.680 68.654
18/07/2023 2,6600 2,6000 2,6300 2,660011.520 30.407
17/07/2023 2,6600 2,6000 2,6600 2,600011.360 29.686
14/07/2023 2,7000 2,6300 2,6500 2,67001.656 4.384
13/07/2023 2,7000 2,6000 2,7000 2,69004.880 12.873
12/07/2023 2,7200 2,6500 2,7100 2,70004.975 13.411
11/07/2023 2,7400 2,6300 2,6900 2,7100161.562 435.106
10/07/2023 2,5600 2,4900 2,5400 2,56005.125 12.888
06/07/2023 2,5900 2,5500 2,5900 2,58007.163 18.459
05/07/2023 2,6300 2,5100 2,5100 2,590021.378 54.557
04/07/2023 2,5100 2,4500 2,5000 2,51006.508 16.278
03/07/2023 2,5100 2,4200 2,4300 2,50005.580 13.875
29/06/2023 2,4900 2,4000 2,4100 2,47002.595 6.311
28/06/2023 2,4500 2,4500 2,4500 2,450055 134
27/06/2023 2,4900 2,4000 2,4100 2,40006.465 15.556
22/06/2023 2,4300 2,4300 2,4300 2,430081 196
21/06/2023 2,4400 2,4000 2,4400 2,42003.494 8.404
20/06/2023 2,4400 2,3500 2,4000 2,40003.605 8.686
19/06/2023 2,4100 2,4000 2,4100 2,40005.292 12.713
16/06/2023 2,4500 2,4000 2,4000 2,40005.125 12.408
14/06/2023 2,4000 2,3800 2,4000 2,400010.040 24.049
12/06/2023 2,4700 2,4300 2,4300 2,47002.458 5.988
09/06/2023 2,4800 2,4000 2,4000 2,45007.397 18.135
08/06/2023 2,4300 2,3700 2,3700 2,39001.940 4.662
31/05/2023 0,0000 0,0000 0,0000 2,39000 0
26/05/2023 2,3000 2,2400 2,2400 2,30005.090 11.622
24/05/2023 2,2700 2,2200 2,2300 2,26002.922 6.514
22/05/2023 2,2800 2,2100 2,2800 2,24005.290 11.748
17/05/2023 2,2500 2,2400 2,2500 2,2400250 560
16/05/2023 2,2400 2,2200 2,2200 2,2400300 669
15/05/2023 0,0000 0,0000 0,0000 2,25000 0
12/05/2023 2,2500 2,2200 2,2500 2,25001.595 3.583
10/05/2023 2,2400 2,2400 2,2400 2,2400200 448
08/05/2023 2,2000 2,2000 2,2000 2,2000100 220
05/05/2023 2,2200 2,2000 2,2200 2,20003.010 6.622
04/05/2023 2,2500 2,1200 2,1200 2,1200410 870
02/05/2023 0,0000 0,0000 0,0000 2,23000 0
28/04/2023 2,2300 2,2000 2,2200 2,2300340 756
26/04/2023 2,2000 2,2000 2,2000 2,2000100 220
25/04/2023 2,2000 2,1800 2,1800 2,20001.825 3.991
24/04/2023 2,2200 2,1600 2,1700 2,18005.050 10.985
21/04/2023 2,2300 2,2200 2,2300 2,22001.619 3.599
19/04/2023 2,2200 2,2000 2,2100 2,20005.690 12.552
18/04/2023 2,2300 2,1800 2,1900 2,20007.779 17.177
13/04/2023 2,2100 2,2000 2,2100 2,2100376 829
12/04/2023 2,2000 2,1800 2,1800 2,19001.497 3.279
04/04/2023 2,2200 2,2000 2,2200 2,22002.430 5.393
03/04/2023 0,0000 0,0000 0,0000 2,22000 0
31/03/2023 2,2300 2,2100 2,2100 2,2200177 392
30/03/2023 2,2100 2,1800 2,1800 2,21001.156 2.546
29/03/2023 2,1900 2,1900 2,1900 2,1900500 1.095
28/03/2023 2,2300 2,1900 2,2300 2,2000600 1.322
27/03/2023 2,2000 2,1900 2,1900 2,20003.009 6.609
24/03/2023 2,1700 2,1300 2,1300 2,160010.250 21.895
23/03/2023 2,1400 2,1400 2,1400 2,14001.000 2.140
22/03/2023 2,1600 2,0500 2,1000 2,14005.756 12.330
21/03/2023 2,1600 2,0800 2,1600 2,14003.798 8.131
20/03/2023 2,1600 2,1300 2,1600 2,13001.156 2.463
17/03/2023 2,1300 2,1300 2,1300 2,13002.800 5.964
16/03/2023 2,1600 2,1500 2,1500 2,1500378 813
15/03/2023 2,1800 2,1600 2,1800 2,1600850 1.843
14/03/2023 2,2300 2,1700 2,1800 2,2200750 1.640
13/03/2023 2,2000 2,1700 2,2000 2,20001.626 3.557
10/03/2023 0,0000 0,0000 0,0000 2,22000 0
09/03/2023 2,2200 2,2200 2,2200 2,22003 6
08/03/2023 2,2200 2,2000 2,2100 2,22005.894 12.988
07/03/2023 2,2400 2,1900 2,1900 2,23006.091 13.387
06/03/2023 2,2600 2,2000 2,2600 2,24001.358 3.004
03/03/2023 2,2800 2,2700 2,2700 2,2800100 227
02/03/2023 2,2900 2,2300 2,2600 2,27005.008 11.261
01/03/2023 2,3200 2,2600 2,2800 2,27001.167 2.665
28/02/2023 2,3300 2,2800 2,3300 2,2800715 1.639
24/02/2023 2,3300 2,3100 2,3300 2,33001.311 3.035
23/02/2023 2,3600 2,3000 2,3600 2,34001.889 4.388
22/02/2023 2,3000 2,2800 2,3000 2,29003.924 8.996
21/02/2023 2,3200 2,3200 2,3200 2,3200500 1.160
20/02/2023 2,3300 2,3000 2,3200 2,32003.200 7.412
17/02/2023 2,3500 2,3100 2,3200 2,32003.150 7.329
16/02/2023 2,3800 2,3200 2,3700 2,36002.126 5.026
15/02/2023 2,3700 2,3000 2,3300 2,34009.288 21.644
14/02/2023 2,3400 2,2600 2,3000 2,330012.275 28.345
13/02/2023 2,3300 2,2400 2,2800 2,310022.072 50.628
10/02/2023 2,2600 2,2100 2,2100 2,2600553 1.245
09/02/2023 2,2900 2,2500 2,2500 2,28004.816 10.864
08/02/2023 2,2500 2,2300 2,2400 2,23001.700 3.803
07/02/2023 2,2400 2,2000 2,2000 2,23004.964 10.987
06/02/2023 2,2600 2,1800 2,2300 2,250014.783 33.071
03/02/2023 2,2400 2,1700 2,1700 2,200012.687 27.870
02/02/2023 2,1700 2,1400 2,1600 2,17005.464 11.770
01/02/2023 2,1600 2,1400 2,1600 2,14001.840 3.959
31/01/2023 2,1500 2,1400 2,1400 2,15002.900 6.232
30/01/2023 2,2200 2,1500 2,1600 2,1500450 970
27/01/2023 2,1900 2,1000 2,1000 2,16006.209 13.303
26/01/2023 2,1600 2,1000 2,1100 2,15002.560 5.420
25/01/2023 2,1300 2,0700 2,1200 2,10003.144 6.619
24/01/2023 2,1900 2,1100 2,1300 2,12006.252 13.349
23/01/2023 2,1500 2,0200 2,0500 2,13006.300 13.405
20/01/2023 2,1500 2,1500 2,1500 2,15001.100 2.365
19/01/2023 2,1900 2,1500 2,1500 2,19008.765 19.045
18/01/2023 0,0000 0,0000 0,0000 2,20000 0
17/01/2023 2,2100 2,2000 2,2000 2,20001.217 2.677
16/01/2023 2,2100 2,1900 2,1900 2,20005.466 11.979
13/01/2023 2,2100 2,1200 2,1300 2,2100908 1.925
12/01/2023 2,2200 2,1800 2,2000 2,180065 142
11/01/2023 0,0000 0,0000 0,0000 2,20000 0
10/01/2023 2,2000 2,1400 2,2000 2,2000813 1.742
09/01/2023 2,2100 2,1500 2,1800 2,18002.555 5.562
05/01/2023 2,2200 2,1800 2,2200 2,2200185 404
04/01/2023 2,2400 2,1600 2,1600 2,20003.671 8.030
03/01/2023 2,2800 2,1600 2,2600 2,17004.194 9.231
02/01/2023 2,2500 2,1600 2,1600 2,23006.921 15.137
30/12/2022 2,1500 2,1200 2,1300 2,13001.955 4.164
29/12/2022 2,1500 2,1000 2,1000 2,1500360 758
28/12/2022 2,1100 2,1000 2,1000 2,10003.206 6.733
27/12/2022 2,1800 2,0600 2,1800 2,110020.926 43.417
23/12/2022 2,1300 2,1000 2,1200 2,12007.556 16.003
22/12/2022 2,1200 2,0800 2,0800 2,1000412 863
21/12/2022 2,1100 2,0700 2,0700 2,0900950 1.986
20/12/2022 2,1100 2,0900 2,0900 2,1100410 857
19/12/2022 0,0000 0,0000 0,0000 2,06000 0
16/12/2022 2,0600 2,0500 2,0600 2,0600410 844
15/12/2022 2,1100 2,0600 2,0600 2,10002.940 6.175
14/12/2022 2,1000 2,0400 2,0800 2,10003.420 7.076
13/12/2022 2,1100 2,0400 2,0900 2,07003.128 6.464
12/12/2022 2,1200 2,0800 2,1200 2,11001.714 3.608
09/12/2022 0,0000 0,0000 0,0000 2,11000 0
08/12/2022 2,1100 2,1000 2,1100 2,11002.000 4.217
07/12/2022 2,1700 2,1000 2,1700 2,13001.511 3.216
06/12/2022 2,1500 2,1200 2,1500 2,1200430 914
05/12/2022 2,1200 2,1200 2,1200 2,12001.400 2.968
02/12/2022 2,1600 2,0800 2,1500 2,09001.480 3.145
01/12/2022 2,1500 2,0700 2,0800 2,15002.316 4.843
30/11/2022 2,1400 2,0500 2,0600 2,14001.334 2.752
29/11/2022 0,0000 0,0000 0,0000 2,08000 0
28/11/2022 2,1200 2,0600 2,1200 2,08004.207 8.745
25/11/2022 2,1400 2,0900 2,1000 2,13002.861 6.001
24/11/2022 2,1600 2,1000 2,1600 2,1600265 557
23/11/2022 2,1800 2,1100 2,1800 2,12002.635 5.613
22/11/2022 2,1600 2,1000 2,1400 2,16004.945 10.623
21/11/2022 2,1200 2,1000 2,1000 2,11005.840 12.271
18/11/2022 2,1000 2,0400 2,0500 2,10002.819 5.767
17/11/2022 2,1000 2,0500 2,0500 2,100021.480 45.073
16/11/2022 2,1200 2,0400 2,1200 2,05005.341 10.970
15/11/2022 2,1400 2,1000 2,1400 2,13002.070 4.403
14/11/2022 2,1400 2,0100 2,0100 2,130027.531 57.858
11/11/2022 2,0600 2,0500 2,0600 2,0500670 1.377
10/11/2022 2,0600 2,0000 2,0000 2,050060 123
09/11/2022 1,9950 1,9850 1,9950 1,9900618 1.229
08/11/2022 2,1300 1,9950 2,1300 2,04002.560 5.220
07/11/2022 0,0000 0,0000 0,0000 2,07000 0
04/11/2022 0,0000 0,0000 0,0000 2,07000 0
03/11/2022 2,0700 1,9800 1,9900 2,07002.407 4.781
02/11/2022 2,0000 1,9850 2,0000 1,9900300 596
01/11/2022 0,0000 0,0000 0,0000 1,98500 0
31/10/2022 1,9850 1,9850 1,9850 1,985050 99
27/10/2022 2,0400 2,0400 2,0400 2,040050 102
26/10/2022 2,0700 2,0700 2,0700 2,070030 62
25/10/2022 2,0600 2,0200 2,0200 2,0400100 203
24/10/2022 2,0600 2,0400 2,0500 2,05003.695 7.576
21/10/2022 2,0500 2,0400 2,0400 2,0500160 327
20/10/2022 2,0500 1,9800 1,9850 1,99001.020 2.031
19/10/2022 2,0000 1,9600 2,0000 2,00001.150 2.260
18/10/2022 1,9800 1,9600 1,9800 1,9650375 737
17/10/2022 1,9800 1,9400 1,9550 1,9500925 1.803
14/10/2022 2,0000 1,9400 1,9800 1,9900700 1.376
13/10/2022 1,9800 1,9050 1,9050 1,9800152 298
12/10/2022 2,0000 1,9150 2,0000 1,97502.136 4.157
11/10/2022 1,9800 1,9050 1,9200 1,92002.300 4.430
10/10/2022 0,0000 0,0000 0,0000 1,98000 0
07/10/2022 1,9800 1,9800 1,9800 1,9800596 1.180
06/10/2022 2,0000 1,9500 2,0000 1,99001.547 3.033
05/10/2022 2,0100 1,9400 1,9750 2,0100740 1.452
04/10/2022 2,0400 2,0200 2,0200 2,0300290 587
03/10/2022 2,0500 1,9600 1,9900 2,04003.562 7.076
30/09/2022 2,0100 1,9700 2,0100 2,00002.815 5.601
29/09/2022 2,1000 1,9900 1,9900 2,04002.914 5.850
28/09/2022 2,0800 2,0000 2,0800 2,020057.519 118.905
27/09/2022 2,0800 2,0800 2,0800 2,080010 20
26/09/2022 2,0800 2,0800 2,0800 2,080020 41
23/09/2022 2,0400 2,0000 2,0400 2,00004.709 9.507
22/09/2022 2,1200 2,0400 2,0800 2,06001.260 2.590
21/09/2022 2,0800 2,0500 2,0500 2,0800250 514
20/09/2022 0,0000 0,0000 0,0000 2,08000 0
19/09/2022 0,0000 0,0000 0,0000 2,08000 0
16/09/2022 2,0900 2,0200 2,0200 2,08002.330 4.837
15/09/2022 2,1000 2,0300 2,0400 2,10001.170 2.386
14/09/2022 2,0500 2,0000 2,0200 2,05005.511 11.122
13/09/2022 2,0600 2,0300 2,0300 2,0600602 1.222
12/09/2022 2,0800 2,0200 2,0300 2,03001.055 2.139
09/09/2022 2,0300 2,0200 2,0300 2,02001.080 2.183
08/09/2022 2,0400 2,0400 2,0400 2,0400647 1.319
07/09/2022 2,1000 2,0300 2,0300 2,1000124 251
06/09/2022 0,0000 0,0000 0,0000 2,03000 0
05/09/2022 2,0400 2,0000 2,0200 2,03008.423 17.019
02/09/2022 2,0600 2,0500 2,0500 2,05001.500 3.082
01/09/2022 2,0800 2,0600 2,0800 2,06001.090 2.247
31/08/2022 2,1400 2,1000 2,1000 2,11003.285 6.915
30/08/2022 2,1200 2,0400 2,0500 2,10008.010 16.640
29/08/2022 2,1200 2,0900 2,1000 2,10002.886 6.056
26/08/2022 2,1600 2,1200 2,1400 2,12005.900 12.558
25/08/2022 2,1700 2,1200 2,1700 2,12007.641 16.421
24/08/2022 2,1800 2,0500 2,0500 2,160018.572 39.381
23/08/2022 2,1000 2,0200 2,0200 2,10006.430 13.151
22/08/2022 2,0700 2,0200 2,0700 2,03001.005 2.037
19/08/2022 2,0700 2,0200 2,0300 2,0400682 1.380
18/08/2022 2,0700 2,0700 2,0700 2,07001 2
17/08/2022 2,0900 2,0300 2,0600 2,03007.149 14.632
16/08/2022 0,0000 0,0000 0,0000 2,06000 0
12/08/2022 2,0700 2,0500 2,0500 2,0600141 290
11/08/2022 2,0800 2,0600 2,0600 2,08002.201 4.544
10/08/2022 2,0600 2,0600 2,0600 2,0600682 1.404
09/08/2022 2,0900 2,0400 2,0900 2,07001.218 2.499
08/08/2022 2,0500 2,0500 2,0500 2,0500101 207
05/08/2022 2,0600 2,0200 2,0300 2,0200920 1.863
04/08/2022 2,0800 2,0600 2,0600 2,06003.002 6.184
03/08/2022 2,0600 2,0000 2,0400 2,06001.004 2.013
02/08/2022 2,0600 2,0600 2,0600 2,06005.001 10.302
01/08/2022 2,0700 2,0300 2,0300 2,050013.239 27.007
29/07/2022 0,0000 0,0000 0,0000 2,08000 0
28/07/2022 2,0800 2,0500 2,0500 2,0800103 211
27/07/2022 0,0000 0,0000 0,0000 2,09000 0
26/07/2022 0,0000 0,0000 0,0000 2,09000 0
25/07/2022 2,0900 2,0800 2,0800 2,09002 4
22/07/2022 2,0500 2,0200 2,0200 2,0500588 1.198
21/07/2022 2,1000 2,0200 2,0400 2,07009.922 20.614
20/07/2022 2,0500 2,0300 2,0300 2,05001.127 2.287
19/07/2022 2,0300 1,9900 1,9900 2,0300213 423
18/07/2022 2,0300 2,0200 2,0300 2,020076 153
15/07/2022 2,0000 2,0000 2,0000 2,0000500 1.000
14/07/2022 2,0400 1,9900 2,0000 2,0100939 1.882
13/07/2022 2,0400 1,9800 2,0300 1,980026 52
12/07/2022 2,0400 1,9600 2,0300 2,01002.722 5.442
11/07/2022 2,0400 1,9900 2,0000 1,99003.148 6.300
08/07/2022 2,0500 2,0500 2,0500 2,05001 2
07/07/2022 2,0300 2,0000 2,0300 2,00002.050 4.107
06/07/2022 2,0400 1,9850 2,0200 2,04001.299 2.608
05/07/2022 2,0900 1,9700 2,0900 1,98005.129 10.373
04/07/2022 0,0000 0,0000 0,0000 2,08000 0
01/07/2022 2,0800 2,0800 2,0800 2,080050 104
30/06/2022 2,1300 2,0400 2,1300 2,0900201 419
29/06/2022 2,1100 2,0600 2,1100 2,11003.920 8.180
28/06/2022 2,1200 2,0600 2,1000 2,060018.599 39.149
27/06/2022 2,0900 2,0400 2,0900 2,07001.035 2.123
24/06/2022 2,1100 2,0300 2,1100 2,04002.709 5.555
23/06/2022 2,1000 2,0300 2,0900 2,05009.384 19.282
22/06/2022 2,1200 2,0900 2,1000 2,090010.580 22.207
21/06/2022 2,2000 2,1500 2,2000 2,19004.594 10.002
20/06/2022 2,1900 2,1300 2,1700 2,18001.955 4.206
17/06/2022 2,1900 2,1000 2,1800 2,12003.095 6.559
16/06/2022 2,1800 2,1400 2,1400 2,14001.000 2.148
15/06/2022 2,2000 2,1400 2,2000 2,18002.386 5.145
14/06/2022 2,2000 2,1000 2,2000 2,13005.840 12.383
10/06/2022 2,1900 2,1300 2,1900 2,18003.375 7.253
09/06/2022 2,2400 2,1500 2,2300 2,20003.017 6.637
08/06/2022 2,2100 2,1900 2,2100 2,20004.748 10.441
07/06/2022 2,2400 2,1600 2,2400 2,16001.518 3.317
06/06/2022 2,2100 2,1700 2,1700 2,1900904 1.976
03/06/2022 2,2400 2,1700 2,2300 2,17002.895 6.381
02/06/2022 2,2300 2,1600 2,2300 2,19004.101 8.976
01/06/2022 2,2200 2,1500 2,2000 2,210023.864 52.735
31/05/2022 2,2000 2,1800 2,1800 2,180019.940 43.572
30/05/2022 2,1800 2,1300 2,1300 2,17008.649 18.671
27/05/2022 2,1700 2,1200 2,1700 2,1500911 1.956
26/05/2022 2,1500 2,1000 2,1000 2,15004.217 8.959
25/05/2022 2,1400 2,1000 2,1300 2,14004.619 9.743
24/05/2022 2,1400 2,0900 2,1400 2,13007.155 15.072
23/05/2022 2,1800 2,1000 2,1200 2,14003.593 7.620
20/05/2022 2,1400 2,1000 2,1300 2,13001.061 2.245
19/05/2022 2,1400 2,0800 2,1300 2,11004.110 8.656
18/05/2022 2,1500 2,1000 2,1500 2,15003.729 7.908
17/05/2022 2,1700 2,1100 2,1700 2,12003.599 7.636
16/05/2022 2,1300 2,0900 2,1300 2,0900765 1.624
13/05/2022 2,1400 2,0800 2,0900 2,130012.319 25.781
12/05/2022 2,1600 2,0900 2,1600 2,09003.189 6.732
11/05/2022 2,1800 2,0900 2,1800 2,13005.327 11.269
10/05/2022 2,1500 2,0800 2,1500 2,13007.685 16.235
09/05/2022 2,2000 2,1100 2,2000 2,14003.482 7.434
06/05/2022 2,2200 2,1300 2,1900 2,170014.576 31.455
05/05/2022 2,3100 2,1900 2,2700 2,22008.469 18.908
04/05/2022 2,3000 2,2200 2,2800 2,27006.343 14.235
03/05/2022 2,3400 2,2300 2,3400 2,28005.360 12.059
29/04/2022 2,3800 2,2700 2,3600 2,330011.327 26.388
28/04/2022 2,3600 2,3400 2,3400 2,340019.139 44.973
27/04/2022 2,3400 2,2900 2,3200 2,310010.186 23.497
26/04/2022 2,4000 2,3200 2,3700 2,330014.738 34.950
21/04/2022 2,3800 2,3300 2,3700 2,380022.241 52.620
20/04/2022 2,3500 2,3000 2,3000 2,350012.599 29.304
19/04/2022 2,3200 2,2600 2,2800 2,300039.068 89.499
14/04/2022 2,2900 2,1900 2,2900 2,19005.067 11.268
13/04/2022 2,3000 2,2400 2,2800 2,280018.523 41.923
12/04/2022 2,2900 2,2400 2,2800 2,25004.804 10.868
11/04/2022 2,2900 2,2500 2,2500 2,28007.681 17.448
08/04/2022 2,2700 2,1900 2,1900 2,260018.650 41.470
07/04/2022 2,1900 2,1600 2,1700 2,18003.696 8.030
06/04/2022 2,1700 2,1100 2,1200 2,160010.590 22.745
05/04/2022 2,1200 2,0700 2,1100 2,12002.582 5.411
04/04/2022 2,1200 2,0800 2,0800 2,11003.513 7.379
01/04/2022 2,1000 2,0500 2,1000 2,06002.907 6.060
31/03/2022 2,1300 2,0800 2,1100 2,08004.964 10.378
30/03/2022 2,1200 2,0200 2,0400 2,09006.526 13.543
29/03/2022 2,0700 2,0000 2,0200 2,04005.678 11.553
28/03/2022 2,0600 2,0200 2,0600 2,02001.522 3.106
24/03/2022 2,0800 2,0100 2,0700 2,02001.777 3.622
23/03/2022 2,1000 2,0300 2,0900 2,06002.398 4.919
22/03/2022 2,0900 2,0400 2,0700 2,07005.250 10.849
21/03/2022 2,0900 2,0400 2,0700 2,06007.102 14.714
18/03/2022 2,0800 2,0100 2,0800 2,05001.765 3.624
17/03/2022 2,0800 2,0300 2,0800 2,05004.672 9.568
16/03/2022 2,0800 2,0400 2,0800 2,060016.188 33.473
15/03/2022 2,0700 2,0200 2,0700 2,03001.006 2.054
14/03/2022 2,0500 2,0100 2,0400 2,05002.217 4.482
11/03/2022 2,0200 1,9700 1,9700 2,00009.805 19.615
10/03/2022 2,0200 1,9550 2,0200 1,97003.465 6.876
09/03/2022 2,0600 1,9400 2,0600 2,00006.568 12.939
08/03/2022 2,0200 1,9400 2,0200 1,94006.011 11.847
04/03/2022 2,0900 1,9600 2,0400 2,01004.172 8.328
03/03/2022 2,0600 2,0000 2,0400 2,050019.255 39.025
02/03/2022 2,0400 1,9850 1,9950 2,04009.527 19.094
01/03/2022 2,1000 2,0000 2,0900 2,040018.312 37.298
28/02/2022 2,1000 2,0200 2,1000 2,040010.734 21.893
25/02/2022 2,1600 2,1000 2,1100 2,140011.554 24.656
24/02/2022 2,1400 2,0100 2,1000 2,080052.225 108.828
23/02/2022 2,2300 2,2000 2,2200 2,20003.296 7.312
22/02/2022 2,2100 2,1900 2,2100 2,21002.182 4.797
21/02/2022 2,2600 2,2000 2,2600 2,20005.156 11.428
18/02/2022 2,2600 2,2100 2,2100 2,26004.450 9.881
17/02/2022 2,2600 2,2100 2,2600 2,21004.862 10.812
16/02/2022 2,2800 2,2300 2,2600 2,27009.911 22.313
15/02/2022 2,2600 2,1900 2,2500 2,26009.947 22.290
14/02/2022 2,2400 2,1600 2,2000 2,23009.952 21.958
11/02/2022 2,3000 2,2400 2,3000 2,25006.960 15.722
10/02/2022 2,2900 2,2400 2,2800 2,29002.250 5.086
09/02/2022 2,3000 2,2500 2,2800 2,30008.704 19.844
08/02/2022 2,2600 2,2200 2,2400 2,26005.595 12.525
07/02/2022 2,3000 2,2400 2,3000 2,24007.025 15.952
04/02/2022 2,2600 2,2200 2,2400 2,26005.920 13.177
03/02/2022 2,3000 2,2400 2,2900 2,24009.935 22.707
02/02/2022 2,2800 2,2200 2,2400 2,270022.763 51.610
01/02/2022 2,2400 2,2000 2,2200 2,230014.362 31.828
31/01/2022 2,2600 2,2000 2,2500 2,22006.169 13.707
28/01/2022 2,2700 2,1900 2,2600 2,220019.410 43.187
27/01/2022 2,2400 2,1800 2,2300 2,240012.813 28.252
26/01/2022 2,2400 2,1900 2,2100 2,240017.058 37.954
25/01/2022 2,1900 2,1600 2,1700 2,160025.320 54.948
24/01/2022 2,2500 2,1700 2,2500 2,180028.185 62.057
21/01/2022 2,3000 2,2200 2,2900 2,280026.055 58.971
20/01/2022 2,3500 2,2600 2,3200 2,340046.408 107.316
19/01/2022 2,3200 2,1700 2,1800 2,3200245.962 548.698
18/01/2022 2,2000 2,1400 2,1500 2,1700164.428 356.298
17/01/2022 2,1600 2,1000 2,1300 2,150056.480 120.415
14/01/2022 2,1500 2,1100 2,1200 2,130035.452 75.712
13/01/2022 2,1500 2,1300 2,1300 2,150015.783 33.732
12/01/2022 2,1300 2,1000 2,1200 2,130041.715 88.135
11/01/2022 2,1200 2,1000 2,1200 2,110021.880 46.084
10/01/2022 2,1300 2,1000 2,1200 2,11008.488 17.964
07/01/2022 2,1300 2,0900 2,1100 2,1200919 1.942
05/01/2022 2,1200 2,0800 2,1000 2,12005.572 11.699
04/01/2022 2,1300 2,0800 2,1200 2,120011.142 23.490
03/01/2022 2,1200 2,0800 2,1000 2,100010.409 21.890
31/12/2021 2,1100 2,0500 2,1000 2,10002.502 5.210
30/12/2021 2,1000 2,0500 2,1000 2,10003.010 6.277
29/12/2021 2,1000 2,0600 2,1000 2,10001.385 2.897
28/12/2021 2,1100 2,0500 2,1000 2,090012.002 24.830
27/12/2021 2,1000 2,0600 2,0800 2,10001.729 3.584
23/12/2021 2,1200 2,0700 2,1200 2,12001.510 3.165
22/12/2021 2,1200 2,0800 2,1100 2,12001.387 2.907
21/12/2021 2,1100 2,0700 2,1000 2,11003.715 7.759
20/12/2021 2,1000 2,0700 2,0700 2,10004.037 8.414
17/12/2021 2,1800 2,0900 2,1700 2,120024.748 52.075
16/12/2021 2,1600 2,1200 2,1600 2,16001.814 3.885
15/12/2021 2,1600 2,0900 2,1500 2,14007.503 15.874
14/12/2021 2,1700 2,0800 2,1500 2,120032.164 68.101
13/12/2021 2,1900 2,1400 2,1400 2,150013.059 28.375
10/12/2021 2,2000 2,1600 2,1900 2,180010.307 22.522
09/12/2021 2,2000 2,1400 2,1400 2,200035.092 76.125
08/12/2021 2,1700 2,1000 2,1400 2,100025.191 53.425
07/12/2021 2,1400 2,1000 2,1400 2,130027.977 58.990
06/12/2021 2,1800 2,1300 2,1300 2,13007.343 15.856
03/12/2021 2,1700 2,1200 2,1500 2,14008.772 18.846
02/12/2021 2,1500 2,1100 2,1500 2,12005.107 10.921
01/12/2021 2,1300 2,0900 2,1200 2,11005.844 12.308
30/11/2021 2,1400 2,1000 2,1000 2,14007.228 15.378
29/11/2021 2,1600 2,1000 2,1000 2,140016.205 34.720
26/11/2021 2,1200 2,0800 2,1000 2,10008.566 17.908
25/11/2021 2,2200 2,1600 2,1900 2,180022.907 50.245
24/11/2021 2,1800 2,0900 2,0900 2,110082.137 176.560
23/11/2021 2,1000 2,0500 2,0900 2,0500992 2.044
22/11/2021 2,1000 2,0500 2,0900 2,07002.500 5.176
19/11/2021 2,1100 2,0500 2,1000 2,07002.520 5.201
18/11/2021 2,1000 2,0700 2,1000 2,10006.523 13.677
17/11/2021 2,1000 2,0300 2,0400 2,080010.755 22.062
16/11/2021 2,0900 2,0400 2,0500 2,05008.242 16.928
15/11/2021 2,1000 2,0500 2,1000 2,07002.761 5.691
12/11/2021 2,1000 2,0600 2,0800 2,09001.474 3.052
11/11/2021 2,1000 2,0600 2,1000 2,08001.786 3.715
10/11/2021 2,1200 2,0300 2,1200 2,050019.390 39.714
09/11/2021 2,1000 2,0500 2,1000 2,10007.795 16.153
08/11/2021 2,1500 2,0500 2,1500 2,14001.942 4.062
05/11/2021 2,1500 2,0900 2,1400 2,10002.181 4.612
04/11/2021 2,1300 2,0800 2,0800 2,13001.030 2.171
03/11/2021 2,0900 2,0800 2,0800 2,0800300 625
02/11/2021 2,1400 2,0600 2,0900 2,08002.385 4.972
01/11/2021 2,1500 2,0900 2,1400 2,13001.550 3.295
29/10/2021 2,1800 2,0600 2,1800 2,12003.290 6.844
27/10/2021 2,1400 2,0600 2,1400 2,09001.524 3.171
26/10/2021 2,1500 2,0600 2,1500 2,10002.890 6.054
25/10/2021 2,1400 2,1000 2,1300 2,1000530 1.123
22/10/2021 2,1600 2,1100 2,1100 2,12001.700 3.634
21/10/2021 2,2100 2,1400 2,2100 2,14002.350 5.088
20/10/2021 2,2300 2,1800 2,1800 2,22003.360 7.351
19/10/2021 2,1800 2,1500 2,1500 2,18006.780 14.605
18/10/2021 2,1400 2,0600 2,1000 2,1400615 1.283
15/10/2021 2,1300 2,0800 2,1300 2,0800550 1.158
14/10/2021 2,1400 2,0600 2,1400 2,09001.578 3.335
13/10/2021 2,1400 2,0800 2,1300 2,14002.220 4.676
12/10/2021 2,1500 2,1300 2,1500 2,14001.200 2.565
11/10/2021 2,1500 2,1000 2,1500 2,1200480 1.018
08/10/2021 2,1700 2,0800 2,1200 2,13006.720 14.365
07/10/2021 2,1000 2,0600 2,1000 2,06001.270 2.635
06/10/2021 2,0800 2,0400 2,0400 2,08001.330 2.732
05/10/2021 2,1100 2,0300 2,0900 2,10002.494 5.156
04/10/2021 2,1200 2,0400 2,1100 2,04003.224 6.723
01/10/2021 2,1100 2,0400 2,0800 2,08001.820 3.778
30/09/2021 2,0900 2,0400 2,0500 2,09003.232 6.616
29/09/2021 2,1400 2,0600 2,1200 2,07001.940 4.056
28/09/2021 2,1400 2,0900 2,1300 2,10001.484 3.128
27/09/2021 2,1500 2,1000 2,1000 2,1200890 1.887
24/09/2021 2,1800 2,1300 2,1800 2,13001.521 3.271
23/09/2021 2,2200 2,1000 2,1300 2,140014.740 31.766
22/09/2021 2,1600 2,0900 2,1300 2,09003.875 8.203
21/09/2021 2,1300 2,0500 2,1000 2,080011.402 23.667
20/09/2021 2,1400 2,0800 2,1100 2,10005.210 10.934
17/09/2021 2,1800 2,1500 2,1600 2,16001.275 2.753
16/09/2021 2,1900 2,1200 2,1200 2,16003.036 6.542
15/09/2021 2,1600 2,1000 2,1600 2,12002.825 6.011
14/09/2021 2,1700 2,0200 2,0200 2,150021.413 45.286
13/09/2021 2,2200 2,1600 2,2100 2,17006.560 14.324
10/09/2021 2,2500 2,1900 2,2500 2,20002.224 4.914
09/09/2021 2,3000 2,2100 2,3000 2,23008.803 19.660
08/09/2021 2,3000 2,1900 2,2000 2,30008.401 18.721
07/09/2021 2,2700 2,2200 2,2600 2,25001.100 2.469
06/09/2021 2,3000 2,2300 2,3000 2,23001.726 3.878
03/09/2021 2,2600 2,2500 2,2600 2,25004.911 11.061
02/09/2021 2,3200 2,2900 2,3200 2,30001.200 2.758
01/09/2021 2,3200 2,2800 2,3000 2,30006.610 15.177
31/08/2021 2,3400 2,2700 2,3400 2,300017.449 40.138
30/08/2021 2,3200 2,2800 2,2800 2,300012.562 28.833
27/08/2021 2,3000 2,2200 2,2200 2,30003.831 8.718
26/08/2021 2,3300 2,2400 2,2900 2,240020.877 47.641
25/08/2021 2,3400 2,2800 2,3000 2,31004.420 10.146
24/08/2021 2,3600 2,3000 2,3600 2,31003.970 9.191
23/08/2021 2,3500 2,2400 2,2600 2,34007.936 18.259
20/08/2021 2,2800 2,1800 2,2200 2,24001.680 3.718
19/08/2021 2,2600 2,1700 2,2600 2,22009.823 21.511
18/08/2021 2,2900 2,2600 2,2900 2,26004.536 10.335
17/08/2021 2,2900 2,2200 2,2200 2,29001.270 2.868
16/08/2021 2,3200 2,2400 2,3100 2,25004.835 10.911
13/08/2021 2,3300 2,3100 2,3100 2,32002.000 4.632
12/08/2021 2,3700 2,3000 2,3000 2,310011.153 26.081
11/08/2021 2,3400 2,2600 2,2600 2,300064.527 149.032
10/08/2021 2,2600 2,1900 2,2300 2,21004.164 9.237
09/08/2021 2,2300 2,1600 2,2300 2,1600818 1.796
06/08/2021 2,2300 2,1200 2,2200 2,19002.086 4.551
05/08/2021 2,2300 2,1700 2,2300 2,17001.710 3.749
04/08/2021 2,2500 2,1200 2,1200 2,19003.896 8.545
03/08/2021 2,1600 2,1300 2,1500 2,16001.030 2.211
02/08/2021 2,1700 2,1400 2,1700 2,16001.522 3.285
30/07/2021 2,1800 2,1800 2,1800 2,1800400 872
29/07/2021 2,1900 2,1600 2,1600 2,18001.510 3.294
28/07/2021 2,1900 2,1800 2,1900 2,19005.728 12.536
27/07/2021 2,2200 2,1800 2,1900 2,21003.450 7.568
26/07/2021 2,2200 2,1500 2,2000 2,18009.411 20.457
23/07/2021 2,2000 2,1300 2,2000 2,18002.120 4.571
22/07/2021 2,2100 2,1800 2,2100 2,1900702 1.539
21/07/2021 2,1800 2,0300 2,0300 2,18002.789 5.968
20/07/2021 2,1900 2,1500 2,1700 2,15001.230 2.662
19/07/2021 2,2400 2,0800 2,2400 2,12003.875 8.215
16/07/2021 2,2500 2,1700 2,2400 2,20001.808 3.969
15/07/2021 2,2400 2,1600 2,2400 2,20002.085 4.559
14/07/2021 2,2300 2,1800 2,2300 2,20001.413 3.114
13/07/2021 2,2200 2,1600 2,2200 2,20002.609 5.671
12/07/2021 2,2500 2,1600 2,2500 2,16001.322 2.894
09/07/2021 2,2200 2,1800 2,1800 2,2200996 2.183
08/07/2021 2,2500 2,1700 2,2500 2,18002.100 4.611
07/07/2021 2,2700 2,2000 2,2500 2,22003.252 7.232
06/07/2021 2,2800 2,2100 2,2700 2,22001.946 4.331
05/07/2021 2,2700 2,1800 2,1800 2,24004.701 10.465
02/07/2021 2,2900 2,2100 2,2900 2,21002.459 5.488
01/07/2021 2,2700 2,2100 2,2700 2,24007.311 16.329
30/06/2021 2,2900 2,2100 2,2900 2,240013.103 29.355
29/06/2021 2,3000 2,2400 2,3000 2,28003.450 7.775
28/06/2021 2,3100 2,2500 2,3100 2,26001.912 4.349
25/06/2021 2,3100 2,2600 2,3100 2,30004.800 11.014
24/06/2021 2,3300 2,2400 2,3100 2,33001.834 4.157
23/06/2021 2,3300 2,2200 2,3300 2,23006.930 15.600
22/06/2021 2,3500 2,2700 2,3500 2,30002.749 6.311
18/06/2021 2,3600 2,3000 2,3500 2,31002.345 5.478
17/06/2021 2,3300 2,2700 2,2700 2,31001.520 3.518
16/06/2021 2,4400 2,2700 2,4400 2,270015.927 36.896
15/06/2021 2,4600 2,4000 2,4400 2,44003.149 7.629
14/06/2021 2,5000 2,4000 2,4900 2,43001.722 4.233
11/06/2021 2,4800 2,4600 2,4800 2,47002.988 7.392
10/06/2021 2,4800 2,4400 2,4800 2,47002.588 6.359
09/06/2021 2,4800 2,4400 2,4800 2,48008.955 22.113
08/06/2021 2,4500 2,4300 2,4400 2,45001.697 4.143
07/06/2021 2,4600 2,3800 2,4500 2,39004.400 10.574
04/06/2021 2,4300 2,3500 2,3600 2,430013.721 32.784
03/06/2021 2,3600 2,3000 2,3300 2,34003.571 8.347
02/06/2021 2,3200 2,2900 2,3200 2,30001.722 3.966
01/06/2021 2,3300 2,2200 2,3300 2,29006.404 14.443
31/05/2021 2,3300 2,2600 2,3300 2,30001.986 4.580
28/05/2021 2,3100 2,2600 2,3100 2,31002.266 5.154
27/05/2021 2,3100 2,2500 2,3000 2,26007.491 17.018
26/05/2021 2,3600 2,2200 2,3600 2,270032.611 73.822
25/05/2021 2,4000 2,2900 2,3700 2,3400944 2.206
24/05/2021 2,3800 2,3000 2,3700 2,33001.215 2.832
21/05/2021 2,4400 2,3000 2,4400 2,37008.105 18.755
20/05/2021 2,4700 2,4000 2,4000 2,4300403 970
19/05/2021 2,4700 2,3600 2,4400 2,39004.251 10.341
18/05/2021 2,4800 2,4000 2,4000 2,47004.905 12.093
17/05/2021 2,4800 2,1800 2,1800 2,46004.819 11.831
14/05/2021 2,4500 2,4000 2,4300 2,42006.180 14.951
13/05/2021 2,4900 2,4100 2,4700 2,46004.768 11.740
12/05/2021 2,4800 2,3800 2,4000 2,48009.088 22.188
11/05/2021 2,4000 2,3100 2,3500 2,40006.926 16.295
10/05/2021 2,3700 2,3300 2,3400 2,37005.898 13.895
07/05/2021 2,3700 2,3500 2,3500 2,37001.283 3.040
06/05/2021 2,3600 2,3100 2,3300 2,33002.846 6.626
05/05/2021 2,4000 2,3000 2,3600 2,32007.261 16.947
29/04/2021 2,3600 2,3000 2,3000 2,34001.238 2.884
28/04/2021 2,3600 2,2600 2,3300 2,30005.301 12.182
27/04/2021 2,3300 2,2400 2,3000 2,330033.607 76.253
26/04/2021 2,4000 2,3400 2,3900 2,34008.115 19.120
23/04/2021 2,3700 2,3000 2,3600 2,36001.526 3.560
22/04/2021 2,3600 2,2800 2,2800 2,33006.623 15.473
21/04/2021 2,3300 2,2400 2,2600 2,30004.600 10.417
20/04/2021 2,2700 2,2500 2,2500 2,26003.872 8.736
19/04/2021 2,3400 2,2400 2,3300 2,26006.843 15.559
16/04/2021 2,3500 2,2900 2,3500 2,33005.747 13.301
15/04/2021 2,4400 2,3100 2,4400 2,360022.502 52.572
14/04/2021 2,4400 2,2800 2,2800 2,380023.763 56.340
13/04/2021 2,2700 2,2400 2,2600 2,27003.888 8.768
12/04/2021 2,2600 2,2100 2,2200 2,26003.537 7.898
09/04/2021 2,2700 2,2100 2,2700 2,23005.469 12.233
08/04/2021 2,2700 2,2300 2,2600 2,23002.147 4.856
07/04/2021 2,2700 2,2200 2,2600 2,25008.882 20.019
06/04/2021 2,2800 2,2100 2,2600 2,25008.148 18.378
01/04/2021 2,2800 2,2100 2,2500 2,24005.303 11.861
31/03/2021 2,2300 2,1900 2,2000 2,23002.486 5.498
30/03/2021 2,2200 2,2000 2,2200 2,2200779 1.727
29/03/2021 2,2200 2,1600 2,2200 2,220027.167 59.735
26/03/2021 2,2000 2,1400 2,1600 2,20007.183 15.475
24/03/2021 2,2000 2,1800 2,2000 2,18001.330 2.907
23/03/2021 2,2300 2,1700 2,2300 2,20005.496 12.048
22/03/2021 2,2300 2,1900 2,2300 2,22001.489 3.301
19/03/2021 2,2300 2,1800 2,2300 2,22005.785 12.725
18/03/2021 2,2300 2,2000 2,2000 2,23002.039 4.490
17/03/2021 2,2500 2,2100 2,2500 2,22003.823 8.511
16/03/2021 2,2800 2,2400 2,2400 2,24001.606 3.640
12/03/2021 2,2400 2,1800 2,2300 2,23005.142 11.450
11/03/2021 2,2100 2,1300 2,2000 2,21004.644 10.143
10/03/2021 2,2100 2,1400 2,1900 2,18005.824 12.622
09/03/2021 2,1900 2,1600 2,1700 2,18005.444 11.836
08/03/2021 2,1700 2,1000 2,1000 2,17001.557 3.333
05/03/2021 2,1500 2,1000 2,1000 2,15002.601 5.490
04/03/2021 2,1700 2,1300 2,1700 2,14002.879 6.161
03/03/2021 2,1800 2,1300 2,1500 2,16003.763 8.086
02/03/2021 2,1500 2,1200 2,1400 2,15004.267 9.128
01/03/2021 2,1400 2,1000 2,1100 2,14002.905 6.151
26/02/2021 2,1300 2,1000 2,1300 2,1100978 2.067
25/02/2021 2,1300 2,1000 2,1300 2,13001.906 4.041
24/02/2021 2,1500 2,0700 2,0800 2,13008.077 17.089
23/02/2021 2,1100 2,0600 2,1000 2,10004.109 8.546
22/02/2021 2,1400 2,0900 2,1100 2,1100867 1.826
19/02/2021 2,1600 2,1100 2,1300 2,110011.368 24.217
18/02/2021 2,1500 2,1000 2,1300 2,14005.722 12.112
17/02/2021 2,1300 2,0900 2,1200 2,10004.373 9.202
16/02/2021 2,1200 2,0800 2,1100 2,12007.035 14.756
15/02/2021 2,1300 2,0900 2,1000 2,12003.063 6.464
12/02/2021 2,1400 2,1100 2,1400 2,13001.452 3.083
11/02/2021 2,1500 2,1100 2,1300 2,12005.500 11.663
10/02/2021 2,1500 2,1100 2,1500 2,13003.989 8.482
09/02/2021 2,2000 2,1100 2,2000 2,140010.778 23.080
08/02/2021 2,2000 2,1700 2,2000 2,19004.507 9.832
05/02/2021 2,2200 2,1200 2,1400 2,200014.787 32.275
04/02/2021 2,1500 2,1100 2,1400 2,15001.128 2.407
03/02/2021 2,1600 2,0800 2,1200 2,140015.931 33.759
02/02/2021 2,2000 2,1100 2,2000 2,110015.805 33.719
01/02/2021 2,2500 2,1600 2,1800 2,16006.308 13.774
29/01/2021 2,2600 2,1400 2,1400 2,220012.163 26.852
28/01/2021 2,2200 2,1500 2,1800 2,200012.132 26.430
27/01/2021 2,4200 2,2100 2,3700 2,240047.940 111.297
26/01/2021 2,3700 2,1100 2,1100 2,310040.653 92.900
25/01/2021 2,1700 2,0900 2,1500 2,16009.012 19.341
22/01/2021 2,2000 2,1100 2,2000 2,15006.210 13.298
21/01/2021 2,2100 2,1500 2,1600 2,180013.600 29.614
20/01/2021 2,1600 2,0400 2,0900 2,130025.365 53.450
19/01/2021 2,0700 2,0100 2,0100 2,04001.855 3.811
18/01/2021 2,0500 2,0000 2,0500 2,0000840 1.695
15/01/2021 2,0300 2,0100 2,0100 2,030010.068 20.258
14/01/2021 2,0400 2,0100 2,0100 2,03001.338 2.710
13/01/2021 2,0400 2,0100 2,0400 2,02002.164 4.372
12/01/2021 2,1000 2,0200 2,0900 2,04002.140 4.375
11/01/2021 2,1000 2,0200 2,1000 2,04002.905 5.937
08/01/2021 2,1000 2,0400 2,1000 2,05006.565 13.475
07/01/2021 2,1100 2,0200 2,0500 2,060010.360 21.415
05/01/2021 2,0600 2,0000 2,0500 2,050011.025 22.510
04/01/2021 2,0700 2,0000 2,0700 2,00007.235 14.627
31/12/2020 2,0700 2,0000 2,0000 2,07004.494 9.076
30/12/2020 2,0600 1,9900 2,0000 2,03004.747 9.582
29/12/2020 2,0300 1,9800 2,0200 1,98004.482 8.973
28/12/2020 2,0100 1,9700 1,9800 1,99502.102 4.190
23/12/2020 1,9650 1,9000 1,9650 1,95001.150 2.218
22/12/2020 1,9750 1,9250 1,9250 1,9400515 996
21/12/2020 1,9550 1,8700 1,9550 1,900017.409 32.981
18/12/2020 1,9400 1,9000 1,9400 1,935011.596 22.161
17/12/2020 1,9650 1,9400 1,9650 1,94502.600 5.057
16/12/2020 1,9850 1,9300 1,9750 1,94507.229 14.134
15/12/2020 1,9800 1,9300 1,9750 1,96506.809 13.278
14/12/2020 2,0200 1,9450 2,0200 1,960016.284 32.000
11/12/2020 2,0000 1,9700 1,9850 2,0000784 1.554
10/12/2020 2,0100 1,9550 2,0000 1,985044.125 87.894
09/12/2020 2,0000 1,9750 2,0000 1,99006.677 13.303
08/12/2020 2,0400 1,9500 2,0400 1,96505.500 10.959
07/12/2020 2,0400 1,9900 2,0100 2,00009.948 20.005
04/12/2020 2,0300 1,9900 2,0000 2,020010.257 20.545
03/12/2020 2,0000 1,9450 2,0000 1,97509.150 18.076
02/12/2020 1,9850 1,9550 1,9550 1,97504.350 8.550
01/12/2020 1,9950 1,9350 1,9650 1,975010.097 19.797
30/11/2020 1,9850 1,9450 1,9650 1,97008.580 16.820
27/11/2020 1,9700 1,9150 1,9450 1,945013.300 25.863
26/11/2020 2,0300 1,8300 2,0300 1,9150102.133 193.509
25/11/2020 2,0700 1,9800 2,0400 1,990014.951 30.030
24/11/2020 2,0200 1,9300 1,9300 2,000022.475 44.859
23/11/2020 1,9550 1,9200 1,9200 1,94004.424 8.568
20/11/2020 1,9950 1,8650 1,9950 1,920023.201 44.157
19/11/2020 2,0000 1,9800 2,0000 1,9850400 793
18/11/2020 2,0400 1,9600 1,9600 1,995014.278 28.532
17/11/2020 2,0000 1,8900 1,8900 1,95504.821 9.426
16/11/2020 1,9100 1,8450 1,8800 1,89004.945 9.356
13/11/2020 1,9000 1,8400 1,8400 1,84008.068 14.971
12/11/2020 1,9150 1,8500 1,9150 1,89503.752 7.027
11/11/2020 1,9400 1,8850 1,9250 1,9150748 1.434
10/11/2020 1,9500 1,8850 1,9200 1,88504.161 7.923
09/11/2020 1,9550 1,8300 1,8300 1,94006.241 12.017
06/11/2020 1,8800 1,8800 1,8800 1,8800500 940
05/11/2020 1,8700 1,8600 1,8650 1,86001.200 2.237
04/11/2020 1,8600 1,8300 1,8550 1,8600702 1.299
03/11/2020 1,9000 1,8200 1,9000 1,84504.758 8.788
02/11/2020 1,8600 1,8450 1,8450 1,84501.015 1.877
30/10/2020 1,8400 1,8000 1,8200 1,82001.780 3.221
29/10/2020 1,8400 1,7500 1,8400 1,82506.615 11.749
27/10/2020 1,8750 1,8400 1,8750 1,8550569 1.056
26/10/2020 1,8400 1,8000 1,8000 1,84002.006 3.653
23/10/2020 1,8500 1,8000 1,8500 1,82501.002 1.818
22/10/2020 1,8750 1,8050 1,8750 1,84001.526 2.774
21/10/2020 1,8700 1,8300 1,8650 1,84001.860 3.428
20/10/2020 1,9150 1,8000 1,8050 1,86002.828 5.257
19/10/2020 1,8500 1,8150 1,8450 1,85003.913 7.153
16/10/2020 1,8850 1,8450 1,8500 1,8850619 1.154
15/10/2020 1,8900 1,8100 1,8500 1,85006.054 11.096
14/10/2020 1,9450 1,8600 1,9450 1,86001.922 3.608
13/10/2020 1,9800 1,8850 1,9800 1,93502.248 4.363
12/10/2020 1,9600 1,9200 1,9400 1,93501.405 2.727
09/10/2020 1,9900 1,9100 1,9100 1,99001.698 3.272
08/10/2020 1,9650 1,9200 1,9650 1,94003.564 6.878
07/10/2020 1,9850 1,9850 1,9850 1,9850400 794
06/10/2020 2,0000 1,9400 2,0000 1,99501.871 3.709
05/10/2020 2,0800 1,9850 2,0500 2,00006.475 13.172
02/10/2020 2,1100 1,9700 2,0000 2,030060.100 120.451
01/10/2020 2,0200 1,8700 1,8700 2,0200189.341 378.534
30/09/2020 1,9550 1,8000 1,8000 1,940032.768 61.656
29/09/2020 1,8350 1,7750 1,8000 1,8000153.753 276.234
28/09/2020 1,8200 1,7800 1,8200 1,79005.720 10.252
25/09/2020 1,7700 1,7150 1,7150 1,755012.645 22.229
24/09/2020 1,8050 1,7450 1,7750 1,755037.598 66.827
23/09/2020 1,7900 1,7300 1,7850 1,775022.403 39.665
22/09/2020 1,8000 1,7350 1,7700 1,775022.210 39.621
21/09/2020 1,8000 1,7300 1,7400 1,770043.137 76.215
18/09/2020 1,7900 1,7300 1,7400 1,730037.890 66.492
17/09/2020 1,8000 1,7450 1,7950 1,755015.868 28.023
16/09/2020 1,8000 1,7850 1,7950 1,78506.355 11.419
15/09/2020 1,8500 1,7900 1,8500 1,800019.883 35.941
14/09/2020 1,8300 1,8100 1,8250 1,820010.226 18.630
11/09/2020 1,8150 1,7850 1,8150 1,80002.468 4.438
10/09/2020 1,8150 1,7650 1,8000 1,81501.964 3.528
09/09/2020 1,8400 1,7700 1,8400 1,775013.940 25.062
08/09/2020 1,8850 1,8200 1,8300 1,85004.079 7.507
07/09/2020 1,8900 1,8300 1,8350 1,89002.046 3.812
04/09/2020 1,9900 1,8850 1,9900 1,90003.210 6.099
03/09/2020 2,0400 1,8700 2,0400 1,9500886 1.766
02/09/2020 1,9693 1,9693 1,9693 1,9693200 408
01/09/2020 1,9983 1,9693 1,9886 1,9693460 945
31/08/2020 1,9790 1,8921 1,9597 1,9307605 1.210
28/08/2020 1,9162 1,8969 1,9162 1,9162465 921
27/08/2020 1,8776 1,8535 1,8583 1,8776772 1.488
26/08/2020 1,9307 1,8535 1,8631 1,87766.300 12.263
25/08/2020 1,8679 1,8245 1,8679 1,85352.632 5.030
24/08/2020 1,8679 1,8390 1,8679 1,8390640 1.233
21/08/2020 1,8679 1,8679 1,8679 1,8679600 1.161
20/08/2020 1,8728 1,8486 1,8486 1,8583622 1.197
19/08/2020 1,8342 1,7955 1,7955 1,83421.514 2.833
18/08/2020 1,8342 1,8245 1,8342 1,83429.304 17.668
17/08/2020 1,8342 1,8197 1,8342 1,8245589 1.115
14/08/2020 1,8535 1,8535 1,8535 1,85351.000 1.920
13/08/2020 1,8535 1,8245 1,8535 1,8245896 1.706
12/08/2020 1,8921 1,8438 1,8438 1,85351.254 2.413
11/08/2020 1,8052 1,8052 1,8052 1,80521.000 1.870
10/08/2020 1,8342 1,7955 1,8342 1,80523.223 6.039
07/08/2020 1,8824 1,8342 1,8342 1,83421.806 3.469
06/08/2020 1,8535 1,8245 1,8245 1,8293594 1.125
05/08/2020 1,8873 1,8438 1,8535 1,87281.065 2.065
04/08/2020 1,8921 1,7811 1,7907 1,89211.115 2.066
03/08/2020 1,8728 1,8245 1,8535 1,8535728 1.397
31/07/2020 1,8293 1,7569 1,7618 1,82936.386 11.756
30/07/2020 1,8100 1,7762 1,7859 1,79552.551 4.718
29/07/2020 1,8679 1,8052 1,8342 1,80525.305 10.070
28/07/2020 1,8535 1,8342 1,8342 1,8342403 765
27/07/2020 1,8390 1,8342 1,8342 1,8342778 1.479
24/07/2020 1,8535 1,8342 1,8342 1,85351.574 2.991
23/07/2020 1,8873 1,8342 1,8728 1,83421.548 2.976
22/07/2020 1,8535 1,7762 1,8197 1,819732.820 61.244
21/07/2020 1,9017 1,7955 1,8969 1,81003.670 7.016
20/07/2020 1,9017 1,8728 1,9017 1,89211.819 3.563
17/07/2020 1,9017 1,8535 1,9017 1,90174.061 7.903
16/07/2020 1,9114 1,8438 1,9114 1,882424.745 48.009
15/07/2020 1,9403 1,8631 1,8631 1,93074.760 9.438
14/07/2020 1,8535 1,8149 1,8438 1,814911.330 21.494
13/07/2020 1,8921 1,7762 1,8728 1,83902.736 5.188
10/07/2020 1,9017 1,8728 1,8728 1,87761.962 3.820
09/07/2020 1,9114 1,8728 1,9114 1,89211.060 2.075
08/07/2020 1,8921 1,8342 1,8631 1,848614.620 27.978
07/07/2020 1,8873 1,8438 1,8873 1,84387.282 13.970
06/07/2020 1,9017 1,8824 1,9017 1,89212.400 4.699
03/07/2020 1,9210 1,8824 1,9210 1,89212.511 4.940
02/07/2020 1,9307 1,9114 1,9114 1,91141.600 3.172
01/07/2020 1,9114 1,8824 1,9114 1,8969955 1.876
30/06/2020 1,9114 1,9017 1,9017 1,9017409 805
29/06/2020 1,9210 1,8873 1,9210 1,91141.200 2.373
26/06/2020 1,9500 1,8824 1,9500 1,88242.602 5.140
25/06/2020 1,9307 1,8921 1,9114 1,92101.305 2.594
24/06/2020 1,9114 1,8776 1,9114 1,90666.547 12.942
23/06/2020 1,9307 1,8969 1,9114 1,9114587 1.159
22/06/2020 1,9307 1,8969 1,9114 1,92101.200 2.385
19/06/2020 1,9307 1,8583 1,8583 1,91142.639 5.226
18/06/2020 1,9210 1,8921 1,9210 1,8969684 1.350
17/06/2020 1,9017 1,8438 1,9017 1,87281.000 1.938
16/06/2020 1,9114 1,8438 1,9114 1,86312.070 4.004
15/06/2020 1,9017 1,8342 1,9017 1,90171.969 3.793
12/06/2020 1,8728 1,8342 1,8728 1,85352.955 5.655
11/06/2020 1,8921 1,8390 1,8921 1,85352.102 4.041
10/06/2020 1,9500 1,8728 1,9403 1,89211.800 3.559
09/06/2020 1,9307 1,8728 1,9307 1,88733.700 7.305
05/06/2020 1,9597 1,9307 1,9307 1,93072.495 5.021
04/06/2020 1,9210 1,8921 1,9210 1,91142.379 4.695
03/06/2020 1,9259 1,8728 1,8728 1,92104.755 9.358
02/06/2020 1,8486 1,8245 1,8245 1,82931.998 3.784
01/06/2020 1,8438 1,8052 1,8052 1,81971.926 3.629
29/05/2020 1,8535 1,7762 1,8535 1,819713.325 25.132
28/05/2020 1,8969 1,8342 1,8824 1,83426.790 13.041
27/05/2020 1,8679 1,8149 1,8293 1,867915.863 30.017
26/05/2020 1,8149 1,7762 1,7811 1,81493.101 5.776
25/05/2020 1,8245 1,7521 1,8052 1,766610.453 19.271
22/05/2020 1,8293 1,7666 1,8149 1,766610.983 20.407
21/05/2020 1,8052 1,7811 1,7811 1,80521.121 2.074
20/05/2020 1,8438 1,7811 1,8438 1,78114.090 7.635
19/05/2020 1,8438 1,7762 1,8438 1,83902.076 3.892
18/05/2020 1,8342 1,7521 1,8342 1,824519.851 36.989
15/05/2020 1,8438 1,7714 1,8438 1,79553.463 6.469
14/05/2020 1,8342 1,8100 1,8245 1,83422.228 4.208
13/05/2020 1,8293 1,8149 1,8149 1,82455.946 11.194
12/05/2020 1,8824 1,8149 1,8728 1,82935.148 9.764
11/05/2020 1,8824 1,8342 1,8728 1,87287.273 13.967
08/05/2020 1,8535 1,8149 1,8293 1,83421.234 2.344
07/05/2020 1,8824 1,7955 1,8824 1,84384.394 8.239
06/05/2020 1,8824 1,8390 1,8535 1,85353.130 6.011
05/05/2020 1,9403 1,8631 1,9403 1,87282.101 4.142
04/05/2020 1,9307 1,8824 1,9114 1,91142.010 3.948
30/04/2020 1,9790 1,9210 1,9790 1,94032.001 4.061
29/04/2020 1,9693 1,9210 1,9597 1,95973.451 6.951
28/04/2020 1,9983 1,9307 1,9307 1,95973.185 6.440
27/04/2020 2,0272 1,9307 2,0272 1,94034.671 9.532
24/04/2020 2,0176 1,8535 1,8535 1,998326.386 53.147
23/04/2020 1,9790 1,8438 1,9403 1,87287.982 15.605
22/04/2020 1,9693 1,9500 1,9500 1,9693339 687
21/04/2020 2,0272 1,9114 2,0272 1,95001.255 2.575
16/04/2020 1,9790 1,9307 1,9790 1,97906.130 12.312
15/04/2020 1,9790 1,9790 1,9790 1,9790915 1.875
14/04/2020 2,0465 1,9886 2,0272 1,99831.490 3.095
09/04/2020 2,1045 1,8535 1,8535 2,05622.420 4.996
08/04/2020 2,0369 2,0079 2,0176 2,01761.200 2.512
07/04/2020 2,0272 1,9790 2,0272 1,99833.359 6.955
06/04/2020 1,9693 1,8824 1,8921 1,96931.605 3.187
03/04/2020 1,8535 1,8004 1,8535 1,82934.370 8.246
02/04/2020 1,8921 1,8149 1,8824 1,81491.245 2.393
01/04/2020 1,9017 1,8438 1,9017 1,85354.772 9.263
31/03/2020 1,9693 1,8969 1,9307 1,90661.100 2.196
30/03/2020 1,9210 1,8776 1,8921 1,89211.376 2.699
27/03/2020 1,8921 1,8342 1,8921 1,86793.631 7.020
26/03/2020 1,9307 1,8728 1,8824 1,92104.054 7.993
24/03/2020 1,9500 1,9210 1,9500 1,92102.089 4.186
23/03/2020 1,9307 1,8631 1,9307 1,91143.620 7.131
20/03/2020 2,1045 1,9790 2,0851 2,02722.230 4.705
19/03/2020 2,0755 1,6604 1,6894 2,07557.495 13.278
18/03/2020 1,6894 1,6411 1,6894 1,66045.938 10.136
17/03/2020 1,7183 1,6411 1,6894 1,67972.565 4.492
16/03/2020 1,8342 1,6314 1,8342 1,708719.837 34.755
13/03/2020 1,9210 1,8149 1,9210 1,83421.377 2.616
12/03/2020 1,8728 1,7376 1,7859 1,785914.457 26.954
11/03/2020 1,9017 1,8245 1,8342 1,89696.196 11.834
10/03/2020 1,9114 1,7714 1,7714 1,906610.356 19.749
09/03/2020 2,0272 1,6894 2,0272 1,814975.121 133.621
06/03/2020 2,0851 1,9162 2,0272 2,0272107.422 217.415
05/03/2020 2,3844 1,8921 2,3844 2,0272126.687 262.374
04/03/2020 2,5389 2,3554 2,4134 2,365110.510 26.369
03/03/2020 2,4809 2,3265 2,3265 2,35544.373 10.839
28/02/2020 2,3554 2,2396 2,2879 2,316836.777 87.624
27/02/2020 2,5389 2,2975 2,5099 2,365143.844 107.480
26/02/2020 2,5582 2,4520 2,5196 2,49064.868 12.573
25/02/2020 2,5775 2,4906 2,5582 2,5582848 2.249
24/02/2020 2,7030 2,4809 2,6837 2,509922.310 57.925
21/02/2020 2,7512 2,6547 2,7223 2,703019.487 54.300
20/02/2020 2,7416 2,6933 2,7416 2,72233.342 9.354
19/02/2020 2,7319 2,7223 2,7223 2,72231.202 3.389
18/02/2020 2,7512 2,7030 2,7319 2,722320.333 56.967
17/02/2020 2,7802 2,6740 2,7802 2,731916.408 45.913
14/02/2020 2,7899 2,7609 2,7705 2,7802402 1.156
13/02/2020 2,7126 2,7030 2,7126 2,7126475 1.333
12/02/2020 2,7609 2,7030 2,7416 2,70301.220 3.464
11/02/2020 2,7030 2,6837 2,7030 2,69332.947 8.213
10/02/2020 2,7512 2,6933 2,7512 2,703015.058 42.183
07/02/2020 2,7995 2,7030 2,7802 2,77055.697 16.226
06/02/2020 2,7802 2,7609 2,7609 2,7705400 1.146
05/02/2020 2,7512 2,7223 2,7416 2,74161.130 3.213
04/02/2020 2,7319 2,6644 2,7030 2,70308.202 22.849
03/02/2020 2,7609 2,7030 2,7319 2,72231.150 3.245
31/01/2020 2,7512 2,6933 2,7512 2,703023.438 65.644
30/01/2020 2,7416 2,6547 2,7319 2,722348.998 136.979
29/01/2020 2,8478 2,6933 2,8478 2,7416118.850 333.581
28/01/2020 2,8092 2,7705 2,8092 2,7899685 1.978
27/01/2020 2,8188 2,7995 2,7995 2,8092515 1.499
24/01/2020 2,8671 2,7899 2,8478 2,818810.092 29.316
23/01/2020 2,8767 2,7995 2,8767 2,828519.554 57.019
22/01/2020 2,8864 2,6837 2,7319 2,876718.358 53.208
21/01/2020 2,7802 2,7126 2,7126 2,7512567 1.616
20/01/2020 2,7319 2,7030 2,7319 2,73192.314 6.510
17/01/2020 2,7705 2,6933 2,7319 2,69332.600 7.289
16/01/2020 2,7609 2,7416 2,7609 2,74162.279 6.494
15/01/2020 2,7802 2,7416 2,7802 2,76091.296 3.696
14/01/2020 2,7705 2,7126 2,7416 2,77052.405 6.818
13/01/2020 2,7705 2,7126 2,7512 2,71267.979 22.473
10/01/2020 2,7512 2,6644 2,7126 2,751249.679 139.060
09/01/2020 2,7223 2,6450 2,7223 2,6837165.895 464.421
08/01/2020 2,7319 2,6837 2,7319 2,7126709 1.999
07/01/2020 2,7030 2,6547 2,6547 2,70306.559 18.091
03/01/2020 2,7126 2,6837 2,7030 2,7030968 2.698
02/01/2020 2,7416 2,6837 2,7319 2,70304.398 12.339
31/12/2019 2,7030 2,6933 2,7030 2,69332.249 6.281
30/12/2019 2,7030 2,6547 2,7030 2,69334.360 12.059
27/12/2019 2,7030 2,5775 2,6547 2,693311.380 31.023
23/12/2019 2,6837 2,6064 2,6837 2,68372.480 6.835
20/12/2019 2,6837 2,6354 2,6837 2,63543.373 9.228
19/12/2019 2,6837 2,6257 2,6837 2,65476.623 18.166
18/12/2019 2,7319 2,6547 2,7319 2,67401.293 3.578
17/12/2019 2,7512 2,6644 2,7030 2,68375.680 15.881
16/12/2019 2,7705 2,6837 2,7705 2,70303.444 9.697
13/12/2019 2,8478 2,6837 2,8285 2,712618.885 53.315
12/12/2019 2,8092 2,7319 2,7995 2,78995.423 15.503
11/12/2019 2,7995 2,7609 2,7995 2,7995923 2.665
10/12/2019 2,7319 2,6837 2,6837 2,7319208 578
09/12/2019 2,8285 2,6644 2,7995 2,68374.813 13.515
06/12/2019 2,8285 2,7030 2,8188 2,818813.881 39.241
05/12/2019 2,8285 2,7223 2,7319 2,79957.946 22.485
04/12/2019 2,7609 2,7223 2,7512 2,74163.927 11.135
03/12/2019 2,7609 2,7416 2,7512 2,75121.201 3.421
02/12/2019 2,7899 2,7223 2,7223 2,72235.735 16.242
29/11/2019 2,8478 2,7030 2,8285 2,76093.700 10.581
28/11/2019 2,7995 2,7802 2,7802 2,7995676 1.947
27/11/2019 2,8092 2,7705 2,7705 2,7802540 1.557
26/11/2019 2,8092 2,7030 2,7319 2,751238.608 109.701
25/11/2019 2,8864 2,7512 2,8864 2,751217.907 51.465
22/11/2019 2,8285 2,7705 2,7705 2,8285783 2.254
21/11/2019 2,8478 2,8285 2,8478 2,82851.650 4.857
20/11/2019 2,9153 2,8188 2,9153 2,818845.005 132.428
19/11/2019 2,9829 2,8574 2,8574 2,9829107.250 355.872
18/11/2019 2,8767 2,7223 2,7802 2,876715.100 43.248
15/11/2019 2,7899 2,7223 2,7319 2,75128.463 24.201
14/11/2019 2,8285 2,7319 2,8092 2,7416116.791 333.612
13/11/2019 2,8188 2,7319 2,7899 2,809211.382 32.495
12/11/2019 2,8188 2,7512 2,8188 2,7995911 2.646
11/11/2019 2,8188 2,7609 2,8092 2,81881.283 3.733
08/11/2019 2,8188 2,7802 2,8092 2,80922.706 7.855
07/11/2019 2,8188 2,7995 2,7995 2,80922.339 6.796
06/11/2019 2,8188 2,7512 2,8188 2,809210.285 29.643
05/11/2019 2,8188 2,7995 2,8188 2,8092780 2.266
04/11/2019 2,8478 2,7995 2,8478 2,809212.894 37.572
01/11/2019 2,8478 2,8188 2,8478 2,81885.930 17.335
31/10/2019 2,8285 2,7995 2,7995 2,81885.970 17.315
30/10/2019 2,8381 2,7995 2,8381 2,8188900 2.625
29/10/2019 2,8478 2,7995 2,8188 2,79954.979 14.501
25/10/2019 2,8767 2,7995 2,8574 2,82858.441 24.595
24/10/2019 2,8767 2,8574 2,8767 2,8671315 936
23/10/2019 2,8864 2,7995 2,8864 2,85742.000 5.869
22/10/2019 2,8767 2,8381 2,8767 2,85743.565 10.549
21/10/2019 2,8864 2,8478 2,8478 2,87671.860 5.539
18/10/2019 2,8864 2,7995 2,8671 2,886425.168 73.523
17/10/2019 2,9153 2,8285 2,8767 2,876751.437 153.737
16/10/2019 2,8960 2,8478 2,8478 2,896017.426 51.984
15/10/2019 2,8960 2,8092 2,8767 2,80922.580 7.565
14/10/2019 2,9153 2,8381 2,8960 2,88641.363 4.081
11/10/2019 2,8960 2,7899 2,7899 2,896023.723 69.111
10/10/2019 2,7995 2,7319 2,7512 2,78994.779 13.726
09/10/2019 2,7995 2,7030 2,7030 2,79954.978 14.145
08/10/2019 2,7995 2,7512 2,7995 2,78021.217 3.499
07/10/2019 2,8767 2,7899 2,8767 2,79951.780 5.199
04/10/2019 2,9636 2,8478 2,9636 2,84781.601 4.763
03/10/2019 2,9733 2,7512 2,7995 2,973313.905 40.580
02/10/2019 2,8381 2,7512 2,7995 2,79956.762 19.596
01/10/2019 2,8671 2,7995 2,8285 2,81883.748 11.003
30/09/2019 2,8960 2,7609 2,8960 2,828555.908 162.737
27/09/2019 3,0891 2,9926 3,0601 2,99261.553 4.872
26/09/2019 3,0698 2,9829 3,0698 2,99264.958 15.400
25/09/2019 3,0698 2,9540 3,0601 3,06985.300 16.579
24/09/2019 3,0795 3,0312 3,0312 3,06016.717 21.283
23/09/2019 3,0795 2,9926 3,0795 2,99262.283 7.187
20/09/2019 3,1277 2,9347 3,1277 3,079512.831 40.037
19/09/2019 3,1856 3,0795 3,1084 3,127710.000 32.354
18/09/2019 3,1663 3,0022 3,0505 3,1663114.030 389.845
17/09/2019 3,0601 2,8767 2,9926 3,06015.791 17.791
16/09/2019 2,9926 2,8960 2,8960 2,9733818 2.496
13/09/2019 2,9636 2,9057 2,9636 2,94432.164 6.565
12/09/2019 3,0119 2,9540 3,0119 2,99261.097 3.401
11/09/2019 2,9926 2,9443 2,9636 2,99262.245 6.857
10/09/2019 2,9926 2,9636 2,9926 2,98293.430 10.606
09/09/2019 2,9636 2,9347 2,9636 2,9347498 1.525
06/09/2019 3,0505 2,8960 2,8960 2,97331.678 5.162
05/09/2019 2,9443 2,8960 2,9250 2,934746.869 145.017
04/09/2019 2,9629 2,8686 2,9629 2,915864.621 200.256
03/09/2019 2,9347 2,8497 2,9252 2,88741.100 3.384
02/09/2019 3,0196 2,8686 2,9252 2,88747.550 23.791
30/08/2019 2,9252 2,8309 2,8497 2,88741.733 5.289
29/08/2019 2,8874 2,8309 2,8309 2,8497780 2.360
28/08/2019 2,8497 2,7837 2,8026 2,83091.280 3.794
27/08/2019 2,8874 2,7931 2,8874 2,79312.349 7.079
26/08/2019 2,8686 2,8214 2,8309 2,83095.701 17.106
23/08/2019 2,8309 2,7742 2,7742 2,83092.678 8.011
22/08/2019 2,8309 2,6987 2,7837 2,83095.360 15.887
21/08/2019 2,8874 2,7837 2,8874 2,78371.615 4.827
20/08/2019 2,8781 2,8026 2,8026 2,80261.222 3.661
19/08/2019 2,8781 2,8403 2,8781 2,87811.562 4.723
16/08/2019 2,9252 2,8781 2,8874 2,87811.982 6.106
14/08/2019 2,9252 2,8781 2,9252 2,9064477 1.471
13/08/2019 2,9724 2,8686 2,9724 2,94412.015 6.200
12/08/2019 2,9819 2,9252 2,9819 2,9535850 2.664
09/08/2019 2,9535 2,9252 2,9252 2,92522.107 6.539
08/08/2019 2,9629 2,9252 2,9629 2,93476.793 21.209
07/08/2019 2,9819 2,9629 2,9629 2,97243.910 12.310
06/08/2019 3,0196 2,9347 2,9347 2,93473.986 12.662
05/08/2019 2,9912 2,9252 2,9252 2,972418.335 57.560
02/08/2019 3,0667 2,9724 3,0196 2,97241.792 5.726
01/08/2019 3,0951 2,9252 2,9252 3,038410.303 32.813
31/07/2019 2,9347 2,8969 2,9158 2,92525.005 15.501
30/07/2019 2,9064 2,8686 2,8969 2,86863.125 9.574
29/07/2019 2,9724 2,8969 2,9724 2,92528.387 26.056
26/07/2019 2,9535 2,9252 2,9252 2,92523.130 9.724
25/07/2019 2,9724 2,9252 2,9724 2,925223.220 72.207
24/07/2019 2,9724 2,9441 2,9535 2,96292.884 9.059
23/07/2019 2,9724 2,9724 2,9724 2,97242.015 6.347
22/07/2019 2,9347 2,9252 2,9347 2,93473.000 9.315
19/07/2019 2,9724 2,9252 2,9347 2,95355.930 18.458
18/07/2019 2,9724 2,9158 2,9252 2,94416.556 20.456
17/07/2019 2,9535 2,9252 2,9535 2,92523.100 9.647
16/07/2019 2,9535 2,8403 2,8874 2,953514.200 43.997
15/07/2019 2,9535 2,9252 2,9535 2,93473.400 10.565
12/07/2019 2,9629 2,9158 2,9441 2,925226.603 82.541
11/07/2019 2,9535 2,9064 2,9347 2,9064992 3.072
10/07/2019 2,9347 2,7554 2,8214 2,90642.740 8.403
09/07/2019 2,9724 2,7931 2,7931 2,887448.984 150.273
08/07/2019 2,9064 2,8781 2,8781 2,87815.680 17.392
05/07/2019 2,9158 2,8781 2,8781 2,896934.772 106.304
04/07/2019 2,9064 2,8686 2,8781 2,87813.700 11.312
03/07/2019 2,8969 2,8309 2,8403 2,86862.250 6.840
02/07/2019 2,8686 2,8497 2,8592 2,85922.665 8.069
01/07/2019 2,8969 2,7837 2,8309 2,85929.944 29.796
28/06/2019 2,9252 2,8309 2,9252 2,85924.300 12.997
27/06/2019 2,9252 2,8403 2,8686 2,84974.630 14.058
26/06/2019 2,9535 2,7931 2,8026 2,915834.554 105.532
25/06/2019 2,8026 2,7365 2,7554 2,802622.417 65.909
24/06/2019 2,7459 2,6139 2,6894 2,745913.188 37.777
21/06/2019 2,6987 2,5949 2,5949 2,67043.155 8.924
20/06/2019 2,6516 2,6422 2,6422 2,65161.200 3.368
19/06/2019 2,6894 2,6422 2,6894 2,66102.250 6.353
18/06/2019 2,6894 2,5855 2,5855 2,68946.160 17.230
14/06/2019 2,6610 2,5949 2,6422 2,60441.575 4.353
13/06/2019 2,6422 2,6232 2,6232 2,63274.674 13.033
12/06/2019 2,6232 2,5761 2,5949 2,62321.100 3.042
11/06/2019 2,6422 2,5667 2,6327 2,59493.130 8.641
10/06/2019 2,6987 2,6232 2,6799 2,66109.789 27.688
07/06/2019 2,6704 2,5667 2,6327 2,661010.446 29.254
06/06/2019 2,6232 2,4817 2,4817 2,61399.201 24.963
05/06/2019 2,5572 2,4534 2,4534 2,48175.633 14.819
04/06/2019 2,4534 2,4251 2,4251 2,453411.285 29.324
03/06/2019 2,4817 2,4345 2,4817 2,45349.416 24.459
31/05/2019 2,5855 2,4817 2,5667 2,48172.450 6.550
30/05/2019 2,5855 2,5289 2,5667 2,53842.814 7.624
29/05/2019 2,5949 2,5477 2,5949 2,5667725 1.971
28/05/2019 2,5949 2,5289 2,5761 2,58551.226 3.328
27/05/2019 2,6044 2,5289 2,5384 2,57616.854 18.568
24/05/2019 2,4723 2,4157 2,4723 2,45342.254 5.860
23/05/2019 2,4912 2,4157 2,4251 2,41571.993 5.162
22/05/2019 2,5195 2,4345 2,5195 2,44404.362 11.355
21/05/2019 2,5384 2,5006 2,5289 2,50062.420 6.483
20/05/2019 2,5477 2,5195 2,5384 2,538443.650 117.421
17/05/2019 2,5289 2,5289 2,5289 2,5289370 991
16/05/2019 2,5384 2,5006 2,5384 2,5289770 2.062
15/05/2019 2,5289 2,4534 2,5195 2,48172.968 7.793
14/05/2019 2,5100 2,4534 2,4723 2,49125.348 14.102
13/05/2019 2,5667 2,4534 2,5667 2,47236.535 17.162
10/05/2019 2,5100 2,4345 2,4912 2,43452.550 6.671
09/05/2019 2,5006 2,4345 2,5006 2,47232.270 5.928
08/05/2019 2,5100 2,4534 2,5006 2,48179.150 24.035
07/05/2019 2,5477 2,5100 2,5384 2,52891.451 3.891
06/05/2019 2,5477 2,4912 2,5477 2,50064.099 10.926
03/05/2019 2,5949 2,5384 2,5855 2,54773.900 10.563
02/05/2019 2,6327 2,5855 2,5855 2,60444.391 12.114
30/04/2019 2,6232 2,5572 2,5949 2,58553.566 9.748
25/04/2019 2,5949 2,5100 2,5949 2,55728.758 23.636
24/04/2019 2,5855 2,5100 2,5572 2,56678.068 21.768
23/04/2019 2,6139 2,5761 2,5949 2,58552.004 5.492
18/04/2019 2,6232 2,5855 2,6044 2,58554.023 11.124
17/04/2019 2,6327 2,6139 2,6232 2,63275.641 15.717
16/04/2019 2,6232 2,5100 2,5384 2,623233.879 92.638
15/04/2019 2,6516 2,4440 2,6516 2,491288.581 235.270
12/04/2019 2,6610 2,6232 2,6232 2,64223.520 9.837
11/04/2019 2,6422 2,5761 2,5855 2,64229.883 27.249
10/04/2019 2,6044 2,5289 2,5761 2,59494.885 13.338
09/04/2019 2,6139 2,5289 2,5384 2,61393.600 9.781
08/04/2019 2,5477 2,5100 2,5100 2,5195790 2.111
05/04/2019 2,5100 2,4817 2,5100 2,51001.764 4.670
04/04/2019 2,4912 2,4912 2,4912 2,4912500 1.320
03/04/2019 2,5006 2,3968 2,4912 2,48178.365 21.496
02/04/2019 2,4912 2,4534 2,4723 2,47232.436 6.387
01/04/2019 2,4534 2,4345 2,4345 2,44402.753 7.134
29/03/2019 2,4534 2,3590 2,4534 2,43451.836 4.631
28/03/2019 0,0000 0,0000 0,0000 2,43450 0
27/03/2019 2,4534 2,4157 2,4157 2,43453.224 8.313
26/03/2019 2,4157 2,3779 2,4157 2,3779645 1.635
22/03/2019 2,3968 2,3590 2,3590 2,39681.200 3.038
21/03/2019 2,4157 2,3402 2,3590 2,340243.174 108.017
20/03/2019 2,4534 2,4534 2,4534 2,4534550 1.430
19/03/2019 2,4157 2,3968 2,4157 2,415710.986 28.111
18/03/2019 2,4345 2,4157 2,4157 2,415710.700 27.394
15/03/2019 2,5100 2,3779 2,5100 2,415714.288 36.453
14/03/2019 2,5289 2,4157 2,5100 2,510011.997 31.313
13/03/2019 2,5289 2,4345 2,4345 2,51005.393 14.032
12/03/2019 2,6044 2,5289 2,6044 2,5289355 965
08/03/2019 0,0000 0,0000 0,0000 2,52890 0
07/03/2019 2,5289 2,4345 2,4345 2,5289915 2.381
06/03/2019 2,5100 2,4157 2,4723 2,491210.338 27.024
05/03/2019 0,0000 0,0000 0,0000 2,54770 0
04/03/2019 2,5477 2,5100 2,5289 2,54771.000 2.670
01/03/2019 2,5477 2,4912 2,5289 2,54772.040 5.466
28/02/2019 2,5667 2,5100 2,5667 2,54772.391 6.461
27/02/2019 2,5477 2,5477 2,5477 2,5477853 2.303
26/02/2019 2,6799 2,5289 2,6799 2,60445.704 15.333
25/02/2019 2,6799 2,6422 2,6422 2,6422450 1.262
22/02/2019 2,7176 2,5289 2,6044 2,69875.345 14.794
21/02/2019 2,6422 2,5477 2,5855 2,58554.390 11.933
20/02/2019 2,6422 2,5477 2,6044 2,64221.000 2.750
19/02/2019 2,6422 2,5289 2,5855 2,60445.199 14.018
18/02/2019 2,7742 2,5667 2,7176 2,62322.050 5.751
15/02/2019 2,6987 2,6422 2,6987 2,69879.385 26.511
14/02/2019 2,6422 2,6232 2,6422 2,6422440 1.223
13/02/2019 2,6987 2,6232 2,6987 2,6232218 606
12/02/2019 2,7176 2,5477 2,5477 2,67991.802 4.922
11/02/2019 2,7365 2,6610 2,7365 2,69878 22
08/02/2019 2,7365 2,5477 2,7365 2,67991.492 4.054
07/02/2019 2,7176 2,5477 2,7176 2,60445.162 14.086
06/02/2019 2,6987 2,6044 2,6044 2,69876.004 16.786
05/02/2019 2,6610 2,5667 2,6422 2,66104.742 13.075
04/02/2019 2,7365 2,6610 2,7176 2,66108.575 24.341
01/02/2019 2,7176 2,6987 2,7176 2,7176101 289
31/01/2019 2,7176 2,6044 2,7176 2,67991.235 3.433
30/01/2019 2,7176 2,5477 2,7176 2,64227.075 19.464
29/01/2019 2,7176 2,6044 2,7176 2,6422320 892
28/01/2019 2,7176 2,5855 2,5855 2,62323.092 8.643
25/01/2019 2,6422 2,5477 2,6232 2,54777.100 19.301
24/01/2019 2,5100 2,5100 2,5100 2,5100117 311
23/01/2019 2,6232 2,4157 2,4157 2,6232109.884 317.439
22/01/2019 0,0000 0,0000 0,0000 2,54770 0
21/01/2019 2,5477 2,4534 2,4534 2,5477105 277
18/01/2019 2,4534 2,4534 2,4534 2,453410 26
17/01/2019 2,4345 2,3402 2,4345 2,3968510 1.270
16/01/2019 2,4534 2,3590 2,3590 2,3968300 759
15/01/2019 2,3590 2,3590 2,3590 2,359050 125
14/01/2019 2,3402 2,2458 2,2458 2,34023.000 7.396
11/01/2019 2,3402 2,2835 2,2835 2,340214.034 34.733
10/01/2019 0,0000 0,0000 0,0000 2,26470 0
09/01/2019 2,3590 2,2647 2,3590 2,2647252 620
08/01/2019 2,3213 2,2835 2,2835 2,32131.100 2.666
07/01/2019 2,3213 2,2647 2,2835 2,321312.747 30.615
04/01/2019 2,3402 2,2835 2,3024 2,30242.933 7.209
03/01/2019 2,2835 2,2647 2,2835 2,264748.989 117.587
02/01/2019 2,3024 2,2647 2,2647 2,26471.997 4.794
31/12/2018 2,3402 2,2647 2,3402 2,302439.663 96.661
28/12/2018 2,4157 2,2647 2,3213 2,41571.610 3.931
27/12/2018 2,4534 2,3779 2,4345 2,4534620 1.592
21/12/2018 2,4534 2,3779 2,4534 2,43457.611 19.532
20/12/2018 2,4534 2,2647 2,2835 2,41572.530 6.293
19/12/2018 0,0000 0,0000 0,0000 2,35900 0
18/12/2018 0,0000 0,0000 0,0000 2,35900 0
17/12/2018 2,4912 2,2647 2,3024 2,35905.857 14.728
14/12/2018 2,4912 2,3213 2,3779 2,49123.210 7.993
13/12/2018 0,0000 0,0000 0,0000 2,49120 0
12/12/2018 2,4912 2,4157 2,4534 2,4912956 2.462
11/12/2018 2,4723 2,4345 2,4345 2,4723102 263
10/12/2018 2,5100 2,4534 2,4534 2,5100100 260
07/12/2018 0,0000 0,0000 0,0000 2,51000 0
06/12/2018 2,5100 2,3590 2,3590 2,5100455 1.141
05/12/2018 2,4345 2,2835 2,3402 2,4345904 2.216
04/12/2018 2,4157 2,4157 2,4157 2,41571 2
03/12/2018 2,4534 2,4534 2,4534 2,4534300 780
30/11/2018 0,0000 0,0000 0,0000 2,49120 0
29/11/2018 2,5100 2,3024 2,3024 2,49121.025 2.602
28/11/2018 0,0000 0,0000 0,0000 2,39680 0
27/11/2018 2,3968 2,2647 2,2647 2,3968110 265
26/11/2018 2,4157 2,4157 2,4157 2,4157220 563
23/11/2018 2,4157 2,2647 2,2835 2,4157581 1.409
22/11/2018 0,0000 0,0000 0,0000 2,45340 0
21/11/2018 2,4534 2,1325 2,1325 2,45341.155 2.805
20/11/2018 2,2835 2,1515 2,2270 2,17035.717 13.326
19/11/2018 2,3402 2,2835 2,3213 2,28353.936 9.573
16/11/2018 2,4157 2,3590 2,3590 2,41575.060 12.666
15/11/2018 2,4534 2,4534 2,4534 2,453480 208
14/11/2018 2,4157 2,2835 2,3402 2,41571.042 2.574
13/11/2018 2,4534 2,4345 2,4345 2,4534480 1.240
12/11/2018 2,5100 2,2835 2,3968 2,51005.607 14.473
09/11/2018 2,3968 2,3779 2,3779 2,396855 143
08/11/2018 2,3968 2,3590 2,3590 2,3968115 287
07/11/2018 2,3968 2,2835 2,3213 2,396850.487 123.781
06/11/2018 2,3402 2,2835 2,3402 2,34021.795 4.371
05/11/2018 2,4345 2,3024 2,3213 2,3968395 975
02/11/2018 2,4157 2,3968 2,3968 2,39688 20
01/11/2018 2,4157 2,3213 2,3779 2,32132.205 5.470
31/10/2018 2,4534 2,3402 2,3402 2,4534127.310 342.435
30/10/2018 2,3590 2,2835 2,2835 2,35903.403 8.389
29/10/2018 2,3213 2,2647 2,3213 2,2647605 1.452
26/10/2018 2,2458 2,2270 2,2270 2,2458424 1.005
25/10/2018 2,3024 2,2270 2,2647 2,22702.350 5.598
24/10/2018 2,2270 2,2270 2,2270 2,2270300 708
23/10/2018 2,3213 2,2270 2,2647 2,32131.219 2.912
22/10/2018 2,3590 2,2458 2,3213 2,32131.197 2.915
19/10/2018 2,3402 2,2270 2,3213 2,32132.554 6.157
18/10/2018 2,3590 2,2647 2,3590 2,3213485 1.168
17/10/2018 2,3402 2,2647 2,2647 2,302441 100
16/10/2018 2,3590 2,3024 2,3024 2,3590115 281
15/10/2018 2,3024 2,3024 2,3024 2,3024100 244
12/10/2018 2,3024 2,2458 2,2835 2,24582.404 5.778
11/10/2018 2,3402 2,2458 2,3402 2,26474.355 10.504
10/10/2018 2,3590 2,3213 2,3402 2,3590455 1.124
09/10/2018 2,3968 2,3024 2,3968 2,34023.139 7.766
08/10/2018 2,4723 2,3402 2,4723 2,39685.864 14.677
05/10/2018 2,4912 2,4534 2,4534 2,49121.050 2.766
04/10/2018 2,4723 2,4345 2,4723 2,4345315 824
03/10/2018 2,5477 2,4534 2,5289 2,472327.748 74.368
02/10/2018 2,5477 2,4157 2,4157 2,528927.586 73.587
01/10/2018 2,5289 2,3968 2,4157 2,510025.064 65.302
28/09/2018 2,4157 2,2835 2,4157 2,3779791 1.984
27/09/2018 2,4157 2,2835 2,2835 2,396811 28
26/09/2018 2,4157 2,4157 2,4157 2,415721 53
25/09/2018 0,0000 0,0000 0,0000 2,41570 0
24/09/2018 2,4157 2,2835 2,3402 2,41577.066 17.624
21/09/2018 2,4157 2,2835 2,2835 2,39683.994 10.014
20/09/2018 2,4157 2,2080 2,2647 2,415722.173 53.013
19/09/2018 2,3968 2,2080 2,2647 2,359010.455 25.522
18/09/2018 2,3024 2,1703 2,2080 2,302410.200 24.010
17/09/2018 2,2647 2,1703 2,1892 2,26476.718 15.809
14/09/2018 2,1892 2,1137 2,1703 2,18922.772 6.376
13/09/2018 2,1703 2,0948 2,1703 2,17034.725 10.834
12/09/2018 2,1892 2,0760 2,0948 2,18926.183 14.150
11/09/2018 2,1703 2,1325 2,1703 2,1703370 845
10/09/2018 2,2270 2,0948 2,1703 2,227050.560 116.288
07/09/2018 2,2080 2,0948 2,0948 2,170318.407 42.335
06/09/2018 2,1515 2,0571 2,0571 2,13257.117 16.388
05/09/2018 2,1703 2,0948 2,1703 2,170321.048 48.305
04/09/2018 2,1703 2,1137 2,1703 2,15153.134 7.145
03/09/2018 2,2270 2,0760 2,0760 2,22701.031 2.390
31/08/2018 2,1703 2,0948 2,0948 2,170325 56
30/08/2018 2,2458 2,0948 2,0948 2,1515850 1.937
29/08/2018 2,2080 2,1515 2,2080 2,1515600 1.403
28/08/2018 2,2270 2,1137 2,1137 2,20803.030 6.902
27/08/2018 2,1137 2,1137 2,1137 2,1137520 1.164
24/08/2018 0,0000 0,0000 0,0000 2,17030 0
23/08/2018 2,1703 2,1703 2,1703 2,1703565 1.299
22/08/2018 2,1325 2,1325 2,1325 2,132560 135
21/08/2018 2,1137 2,0382 2,1137 2,0382970 2.123
20/08/2018 2,1515 2,1325 2,1515 2,1325285 644
17/08/2018 2,2647 2,1325 2,2647 2,15154.360 9.963
16/08/2018 2,2647 2,2080 2,2647 2,264750 119
14/08/2018 2,3024 2,2458 2,3024 2,2458489 1.169
13/08/2018 2,2647 2,2647 2,2647 2,2647530 1.272
10/08/2018 2,2647 2,2647 2,2647 2,264760 144
09/08/2018 2,3024 2,2270 2,2835 2,2270413 987
08/08/2018 2,2647 2,1703 2,2647 2,2647359 860
07/08/2018 2,2647 2,2647 2,2647 2,2647614 1.473
06/08/2018 2,2080 2,2080 2,2080 2,2080373 872
03/08/2018 2,2647 2,1515 2,2647 2,15151.535 3.567
02/08/2018 2,2647 2,1703 2,1703 2,24581.254 2.975
01/08/2018 2,2270 2,1137 2,2270 2,18921.522 3.522
31/07/2018 2,1892 2,0571 2,0571 2,17032.037 4.692
30/07/2018 2,1892 2,1325 2,1703 2,18921.779 4.088
27/07/2018 2,1703 2,0005 2,0382 2,17032.544 5.621
26/07/2018 2,0948 2,0382 2,0760 2,07602.271 4.962
25/07/2018 2,1892 2,1892 2,1892 2,1892189 438
24/07/2018 2,1892 2,1325 2,1325 2,1892390 892
23/07/2018 2,1325 2,0760 2,0760 2,07601.300 2.872
20/07/2018 2,2270 2,2270 2,2270 2,2270188 443
19/07/2018 2,2270 2,1325 2,1325 2,2270361 834
18/07/2018 2,1515 2,0571 2,0571 2,07601.587 3.553
17/07/2018 2,1515 2,0382 2,0382 2,15152.285 4.939
16/07/2018 0,0000 0,0000 0,0000 2,05710 0
13/07/2018 2,0760 2,0005 2,0005 2,05716.271 13.481
12/07/2018 2,0571 1,9438 2,0571 2,000516 34
11/07/2018 2,0193 1,9061 2,0193 1,96273.784 7.843
10/07/2018 2,0193 1,9250 2,0193 1,962734 70
09/07/2018 2,0005 1,9061 1,9061 1,98161.232 2.588
06/07/2018 0,0000 0,0000 0,0000 2,01930 0
05/07/2018 2,0193 1,9816 1,9816 2,0193106 226
04/07/2018 1,9627 1,9061 1,9250 1,90611.150 2.336
03/07/2018 2,0005 1,9816 1,9816 2,0005269 565
02/07/2018 1,9816 1,9438 1,9627 1,9816260 541
29/06/2018 1,9816 1,9627 1,9627 1,98161.050 2.185
28/06/2018 1,9816 1,9627 1,9627 1,98161.621 3.391
27/06/2018 1,9816 1,9816 1,9816 1,98161.500 3.150
26/06/2018 1,9816 1,9627 1,9627 1,98165.176 10.853
25/06/2018 1,9816 1,9816 1,9816 1,9816620 1.302
22/06/2018 2,0571 1,9627 2,0193 2,0571395 835
21/06/2018 2,0193 1,9816 1,9816 2,0193602 1.280
20/06/2018 2,0382 1,9627 1,9816 2,01933.568 7.520
19/06/2018 2,0571 2,0005 2,0005 2,05712.360 5.023
18/06/2018 2,0382 2,0382 2,0382 2,0382250 540
15/06/2018 0,0000 0,0000 0,0000 2,13250 0
14/06/2018 0,0000 0,0000 0,0000 2,13250 0
13/06/2018 2,1325 2,0193 2,0193 2,1325755 1.636
12/06/2018 2,1137 2,0382 2,0948 2,11376.217 13.665
11/06/2018 2,1515 2,1137 2,1325 2,13251.403 3.160
08/06/2018 2,1892 2,1892 2,1892 2,189260 139
07/06/2018 2,2458 2,1703 2,2458 2,189215.116 35.068
06/06/2018 2,1703 2,1703 2,1703 2,1703100 230
05/06/2018 2,2270 2,1137 2,1137 2,22705.335 12.227
04/06/2018 2,1325 2,0571 2,0760 2,13251.908 4.210
01/06/2018 2,0948 2,0571 2,0571 2,09482.705 5.957
31/05/2018 2,0760 2,0382 2,0382 2,0760200 432
30/05/2018 2,0760 2,0760 2,0760 2,0760230 506
29/05/2018 2,1137 2,0382 2,1137 2,03824.638 10.175
25/05/2018 2,1892 2,1515 2,1515 2,17039.814 22.537
24/05/2018 2,1892 2,1325 2,1325 2,18928.437 19.276
23/05/2018 2,1515 2,1515 2,1515 2,1515223 508
22/05/2018 2,2458 2,1325 2,2458 2,15152.785 6.303
21/05/2018 2,1703 2,1325 2,1325 2,13252.566 5.821
18/05/2018 2,2647 2,2647 2,2647 2,26475 12
17/05/2018 2,1892 2,1703 2,1892 2,18922.606 6.034
16/05/2018 2,1892 2,1515 2,1515 2,18921.120 2.574
15/05/2018 2,2080 2,1515 2,1515 2,2080255 581
14/05/2018 2,1703 2,1515 2,1703 2,1703220 505
11/05/2018 2,2647 2,1325 2,2647 2,15151.343 3.046
10/05/2018 2,1703 2,1137 2,1515 2,17036.392 14.500
09/05/2018 2,2080 2,1515 2,2080 2,17031.040 2.397
08/05/2018 2,1515 2,0382 2,1325 2,15152.612 5.823
07/05/2018 2,1703 2,1325 2,1325 2,1703650 1.473
04/05/2018 2,1892 2,1137 2,1137 2,1892613 1.383
03/05/2018 2,1892 2,1703 2,1703 2,17031.640 3.781
02/05/2018 2,1892 2,1703 2,1703 2,18928.807 20.320
30/04/2018 2,3024 2,1703 2,1892 2,170328.100 66.986
27/04/2018 2,1703 2,0382 2,0948 2,17038.410 18.923
26/04/2018 2,0760 2,0382 2,0382 2,07601.069 2.326
25/04/2018 2,0193 1,9816 1,9816 2,01931.208 2.541
24/04/2018 2,0382 1,9250 2,0005 2,03823.180 6.621
23/04/2018 2,0760 2,0382 2,0382 2,0760898 1.942
20/04/2018 2,0948 2,0193 2,0382 2,076010.499 22.576
19/04/2018 2,0948 2,0948 2,0948 2,0948600 1.332
18/04/2018 2,0948 1,9816 2,0571 2,09481.730 3.762
17/04/2018 2,0948 2,0193 2,0948 2,0948710 1.544
16/04/2018 0,0000 0,0000 0,0000 2,03820 0
13/04/2018 2,0760 2,0005 2,0005 2,03821.830 3.881
12/04/2018 2,0193 1,9816 2,0005 2,01937.600 16.022
11/04/2018 2,0382 1,9816 2,0382 2,00054.396 9.289
10/04/2018 2,0760 2,0760 2,0760 2,07602.726 5.997
05/04/2018 2,0948 1,9816 1,9816 2,0760887 1.879
04/04/2018 2,0193 1,9438 1,9816 1,9438771 1.601
03/04/2018 2,0193 1,9627 2,0193 2,01931.548 3.311
29/03/2018 2,0948 1,9627 1,9816 2,01932.145 4.533
28/03/2018 1,9438 1,9061 1,9061 1,92503.305 6.711
27/03/2018 1,9816 1,9061 1,9061 1,90615.944 12.010
26/03/2018 1,9250 1,8873 1,8873 1,88736.737 13.497
23/03/2018 1,9816 1,8873 1,9438 1,90619.330 19.055
22/03/2018 2,0382 1,9438 1,9438 2,01938.937 18.627
21/03/2018 2,0382 2,0382 2,0382 2,038250 108
20/03/2018 1,9816 1,9438 1,9627 1,98161.420 2.952
19/03/2018 2,0193 1,9627 1,9627 2,0193230 479
16/03/2018 2,0005 1,9627 1,9816 1,96271.906 3.997
15/03/2018 2,0382 1,9627 2,0193 1,981613.132 27.746
14/03/2018 2,0760 2,0193 2,0193 2,07602.050 4.465
13/03/2018 2,0760 2,0193 2,0760 2,07601.430 3.088
12/03/2018 2,1137 2,0193 2,1137 2,05716.208 13.540
09/03/2018 2,1137 1,9627 1,9627 2,113711.920 26.181
08/03/2018 2,0571 1,9250 1,9250 2,057110.314 21.954
07/03/2018 1,9816 1,9250 1,9816 1,92502.450 5.080
06/03/2018 1,9816 1,9627 1,9627 1,9816143 298
05/03/2018 2,0193 1,9438 1,9438 2,00052.165 4.579
02/03/2018 1,9816 1,9061 1,9438 1,9816566 1.168
01/03/2018 2,0760 1,9438 2,0382 1,94385.215 11.350
28/02/2018 1,9627 1,9061 1,9627 1,9061921 1.864
27/02/2018 1,9816 1,9438 1,9438 1,9816420 866
26/02/2018 2,0005 1,8778 1,8873 2,000513.960 28.974
23/02/2018 1,8778 1,8590 1,8590 1,86831.750 3.472
22/02/2018 1,8590 1,8118 1,8590 1,85908.505 16.726
21/02/2018 1,8778 1,7740 1,7928 1,85907.002 13.333
20/02/2018 1,8400 1,7928 1,7928 1,82121.818 3.464
16/02/2018 1,8590 1,8023 1,8590 1,82122.710 5.231
15/02/2018 1,8590 1,8118 1,8212 1,85902.300 4.471
14/02/2018 1,8306 1,7928 1,8306 1,8023900 1.721
13/02/2018 1,7928 1,7551 1,7928 1,78352.691 5.074
12/02/2018 1,8212 1,7646 1,7646 1,8212781 1.505
09/02/2018 1,8118 1,7646 1,7646 1,8118220 421
08/02/2018 1,8400 1,7646 1,7740 1,82122.304 4.357
07/02/2018 1,8873 1,7080 1,7646 1,774029.440 56.958
06/02/2018 1,7835 1,6796 1,7268 1,698515.845 28.671
05/02/2018 1,8118 1,7268 1,7928 1,802311.270 21.235
02/02/2018 1,8590 1,8118 1,8495 1,84952.160 4.207
01/02/2018 1,8873 1,8495 1,8873 1,87783.150 6.263
31/01/2018 1,9061 1,8590 1,8590 1,87781.850 3.684
30/01/2018 1,8683 1,8212 1,8306 1,85909.197 18.007
29/01/2018 1,8683 1,8590 1,8590 1,85904.853 9.570
26/01/2018 1,8683 1,8495 1,8590 1,84951.220 2.400
25/01/2018 1,8683 1,8400 1,8590 1,85907.700 15.164
24/01/2018 1,8873 1,8023 1,8590 1,849514.230 27.750
23/01/2018 1,8873 1,8590 1,8873 1,85901.550 3.074
22/01/2018 1,8873 1,7646 1,7646 1,86831.174 2.267
19/01/2018 1,8590 1,8495 1,8590 1,85902.771 5.451
18/01/2018 1,8306 1,7928 1,7928 1,83062.504 4.757
17/01/2018 1,8590 1,7928 1,8590 1,83065.204 9.968
16/01/2018 1,8873 1,8212 1,8400 1,859010.800 21.280
15/01/2018 1,8400 1,7928 1,7928 1,81184.826 9.203
12/01/2018 1,8683 1,7363 1,7835 1,811814.699 28.068
11/01/2018 1,7740 1,7551 1,7551 1,7740859 1.611
10/01/2018 1,8023 1,7740 1,8023 1,79284.500 8.550
09/01/2018 1,7928 1,7174 1,7174 1,78356.130 11.504
08/01/2018 1,6985 1,6041 1,6041 1,69856.700 11.937
05/01/2018 1,6985 1,5664 1,5664 1,660811.812 20.442
04/01/2018 1,5570 1,5193 1,5286 1,557049.706 80.224
03/01/2018 1,5098 1,5098 1,5098 1,50986.579 10.526
02/01/2018 1,5098 1,4909 1,4909 1,50983.990 6.312
29/12/2017 1,4909 1,4531 1,4721 1,49092.020 3.149
28/12/2017 1,5098 1,4531 1,4531 1,45313.127 4.854
27/12/2017 1,4815 1,4531 1,4815 1,4531240 372
22/12/2017 0,0000 0,0000 0,0000 1,44380 0
21/12/2017 1,4249 1,4249 1,4249 1,44383.773 5.697
20/12/2017 1,4531 1,4154 1,4249 1,44384.120 6.259
19/12/2017 1,4626 1,4343 1,4626 1,4438964 1.472
18/12/2017 1,4438 1,4438 1,4438 1,44381.000 1.530
15/12/2017 1,4343 1,4343 1,4343 1,4343260 395
14/12/2017 1,4343 1,4249 1,4249 1,43436.167 9.324
13/12/2017 1,4060 1,3966 1,4060 1,3966244 362
12/12/2017 1,4154 1,4154 1,4154 1,4154198 297
11/12/2017 0,0000 0,0000 0,0000 1,46260 0
08/12/2017 0,0000 0,0000 0,0000 1,46260 0
07/12/2017 0,0000 0,0000 0,0000 1,46260 0
06/12/2017 0,0000 0,0000 0,0000 1,46260 0
05/12/2017 1,4626 1,3966 1,4060 1,46264.050 6.008
04/12/2017 1,5286 1,3966 1,5286 1,44387.150 10.619
01/12/2017 1,4815 1,3966 1,4343 1,48151.531 2.323
30/11/2017 1,4343 1,4343 1,4343 1,4343100 152
29/11/2017 1,4815 1,3966 1,4815 1,42491.260 1.904
28/11/2017 0,0000 0,0000 0,0000 1,42490 0
27/11/2017 1,4438 1,4249 1,4438 1,42495.228 7.898
24/11/2017 0,0000 0,0000 0,0000 1,46260 0
23/11/2017 0,0000 0,0000 0,0000 1,46260 0
22/11/2017 1,4721 1,4438 1,4438 1,46265.243 8.120
21/11/2017 1,4531 1,4531 1,4531 1,453150 77
20/11/2017 1,3776 1,3776 1,3776 1,3776100 146
17/11/2017 0,0000 0,0000 0,0000 1,35880 0
16/11/2017 1,4438 1,3588 1,3776 1,35887.675 11.228
15/11/2017 1,4438 1,3776 1,3776 1,44382.000 3.004
14/11/2017 1,4626 1,3966 1,4154 1,45319.700 14.468
13/11/2017 0,0000 0,0000 0,0000 1,45310 0
10/11/2017 1,4626 1,4249 1,4249 1,4531725 1.108
09/11/2017 0,0000 0,0000 0,0000 1,42490 0
08/11/2017 0,0000 0,0000 0,0000 1,42490 0
07/11/2017 1,4249 1,4249 1,4249 1,424930 45
06/11/2017 1,4909 1,4154 1,4909 1,43432.170 3.275
03/11/2017 1,4909 1,4721 1,4721 1,4909330 514
02/11/2017 1,5003 1,4531 1,4626 1,45311.613 2.499
01/11/2017 1,5098 1,4531 1,4909 1,50982.875 4.525
31/10/2017 0,0000 0,0000 0,0000 1,50030 0
30/10/2017 1,5098 1,4721 1,4721 1,500310.000 15.917
27/10/2017 1,5286 1,4249 1,4249 1,4531966 1.484
26/10/2017 1,4154 1,3966 1,4154 1,3966600 894
25/10/2017 0,0000 0,0000 0,0000 1,50030 0
24/10/2017 0,0000 0,0000 0,0000 1,50030 0
23/10/2017 1,5098 1,4531 1,4531 1,5003326 518
20/10/2017 0,0000 0,0000 0,0000 1,45310 0
19/10/2017 1,4626 1,4343 1,4626 1,45312.854 4.404
18/10/2017 0,0000 0,0000 0,0000 1,46260 0
17/10/2017 0,0000 0,0000 0,0000 1,46260 0
16/10/2017 1,4626 1,4626 1,4626 1,4626500 775
13/10/2017 1,4721 1,4721 1,4721 1,47211.006 1.569
12/10/2017 1,4815 1,4626 1,4626 1,47213.750 5.819
11/10/2017 1,4815 1,4438 1,4438 1,4815205 317
10/10/2017 0,0000 0,0000 0,0000 1,50030 0
09/10/2017 1,5098 1,4721 1,4721 1,50031.030 1.635
06/10/2017 1,4626 1,4060 1,4060 1,45311.100 1.688
05/10/2017 1,4154 1,4060 1,4154 1,4060800 1.199
04/10/2017 1,3966 1,3776 1,3966 1,39663.698 5.416
03/10/2017 1,4438 1,3776 1,3966 1,40602.492 3.712
02/10/2017 1,4154 1,4154 1,4154 1,41546.025 9.037
29/09/2017 1,4531 1,2833 1,2833 1,415415.710 23.324
28/09/2017 1,3211 1,2739 1,2833 1,28331.950 2.666
27/09/2017 1,3116 1,2550 1,2550 1,31162.650 3.558
26/09/2017 1,2739 1,2550 1,2739 1,27399.945 13.273
25/09/2017 1,2739 1,2739 1,2739 1,27394.500 6.075
22/09/2017 1,3211 1,2833 1,3211 1,28331.980 2.693
21/09/2017 1,3494 1,2833 1,2928 1,28338.989 12.268
20/09/2017 1,3211 1,3022 1,3211 1,31166.048 8.414
19/09/2017 0,0000 0,0000 0,0000 1,32110 0
18/09/2017 1,3305 1,3116 1,3305 1,32117.280 10.192
15/09/2017 1,3683 1,3211 1,3305 1,33051.325 1.865
14/09/2017 1,3305 1,3305 1,3305 1,33051.000 1.410
13/09/2017 1,3966 1,3494 1,3588 1,34942.210 3.173
12/09/2017 1,4060 1,3494 1,3871 1,3966790 1.151
11/09/2017 1,3966 1,3683 1,3776 1,3966165 240
08/09/2017 1,3871 1,3683 1,3871 1,37769.275 13.511
07/09/2017 1,3683 1,3494 1,3494 1,3683650 959
06/09/2017 1,3591 1,3498 1,3591 1,34982.000 2.942
05/09/2017 1,3683 1,3591 1,3591 1,3683245 362
04/09/2017 1,3774 1,3498 1,3683 1,37743.278 4.833
01/09/2017 1,3683 1,3591 1,3683 1,35911.200 1.779
31/08/2017 1,4233 1,3315 1,3315 1,37743.470 5.076
30/08/2017 1,3223 1,3223 1,3223 1,3223180 259
29/08/2017 1,3315 1,3315 1,3315 1,33151.250 1.812
28/08/2017 1,3591 1,3407 1,3591 1,3498180 264
25/08/2017 1,3683 1,3407 1,3683 1,3591207 305
24/08/2017 1,3774 1,3591 1,3591 1,37743.745 5.585
23/08/2017 1,3407 1,2856 1,2947 1,32232.950 4.227
22/08/2017 1,3223 1,3223 1,3223 1,3223500 720
21/08/2017 1,3407 1,3040 1,3223 1,3315430 618
18/08/2017 1,3315 1,2856 1,2856 1,3315230 324
17/08/2017 0,0000 0,0000 0,0000 1,29470 0
16/08/2017 0,0000 0,0000 0,0000 1,29470 0
14/08/2017 1,3040 1,2856 1,3040 1,2947200 281
11/08/2017 1,3040 1,2673 1,2947 1,3040510 720
10/08/2017 1,3040 1,2765 1,2765 1,3040885 1.233
09/08/2017 0,0000 0,0000 0,0000 1,32230 0
08/08/2017 1,3223 1,2765 1,2765 1,3223685 953
07/08/2017 1,3591 1,2673 1,3591 1,2947984 1.376
04/08/2017 1,2947 1,2947 1,2947 1,2947600 846
03/08/2017 1,2856 1,2856 1,2856 1,2856307 429
02/08/2017 1,2947 1,2765 1,2947 1,2856380 530
01/08/2017 1,2765 1,2673 1,2673 1,2765380 527
31/07/2017 1,2673 1,2580 1,2673 1,25805.500 7.575
28/07/2017 1,2856 1,2673 1,2856 1,26731.450 2.017
27/07/2017 1,2765 1,2765 1,2765 1,276585 118
26/07/2017 1,2947 1,2765 1,2947 1,27656.180 8.600
25/07/2017 1,3407 1,2856 1,3407 1,28562.190 3.106
24/07/2017 1,3132 1,3132 1,3132 1,31321.000 1.430
21/07/2017 1,2947 1,2947 1,2947 1,2947700 987
20/07/2017 1,3132 1,3132 1,3132 1,3132700 1.001
19/07/2017 1,3040 1,2673 1,2765 1,2856300 418
18/07/2017 1,3132 1,2673 1,2765 1,31322.019 2.803
17/07/2017 1,3132 1,2856 1,3132 1,28563.590 5.131
14/07/2017 1,2856 1,2673 1,2856 1,27651.470 2.042
13/07/2017 1,3040 1,3040 1,3040 1,3040500 710
12/07/2017 1,3040 1,3040 1,3040 1,3040410 582
11/07/2017 1,3040 1,2856 1,2947 1,30402.205 3.102
10/07/2017 1,3040 1,2765 1,3040 1,30402.000 2.837
07/07/2017 1,3040 1,2673 1,3040 1,30406.035 8.362
06/07/2017 0,0000 0,0000 0,0000 1,31320 0
05/07/2017 1,3591 1,2397 1,2489 1,31328.983 12.804
04/07/2017 1,2673 1,2397 1,2397 1,26732.980 4.071
03/07/2017 1,2856 1,2304 1,2673 1,23974.417 6.052
30/06/2017 1,2673 1,2673 1,2673 1,2673389 536
29/06/2017 1,2673 1,2122 1,2397 1,26738.635 11.676
28/06/2017 1,2947 1,2397 1,2580 1,26738.259 11.427
27/06/2017 1,2580 1,1937 1,1937 1,23978.915 11.714
26/06/2017 1,1937 1,1937 1,1937 1,19371.300 1.690
23/06/2017 1,1754 1,1662 1,1662 1,1662354 450
22/06/2017 1,1937 1,1571 1,1846 1,16624.857 6.192
21/06/2017 1,1846 1,1662 1,1846 1,16621.593 2.027
20/06/2017 1,1846 1,1662 1,1662 1,184612.174 15.564
19/06/2017 0,0000 0,0000 0,0000 1,17540 0
16/06/2017 1,1846 1,1386 1,1386 1,17543.240 4.100
15/06/2017 0,0000 0,0000 0,0000 1,13860 0
14/06/2017 1,1386 1,1386 1,1386 1,1386500 620
13/06/2017 0,0000 0,0000 0,0000 1,13860 0
12/06/2017 0,0000 0,0000 0,0000 1,13860 0
09/06/2017 0,0000 0,0000 0,0000 1,13860 0
08/06/2017 0,0000 0,0000 0,0000 1,13860 0
07/06/2017 1,1478 1,1203 1,1478 1,1386600 741
06/06/2017 0,0000 0,0000 0,0000 1,16620 0
02/06/2017 1,1754 1,1662 1,1662 1,166211.929 15.169
01/06/2017 1,1478 1,1478 1,1478 1,14783.000 3.750
31/05/2017 1,1662 1,1386 1,1478 1,157138.390 48.360
30/05/2017 1,1571 1,1296 1,1296 1,1571430 530
29/05/2017 1,1754 1,1754 1,1754 1,175410 12
26/05/2017 1,1754 1,1386 1,1571 1,157124.560 30.781
25/05/2017 1,1296 1,0928 1,1019 1,129613.608 16.333
24/05/2017 1,1386 1,0744 1,0744 1,12962.120 2.487
23/05/2017 1,1296 1,1019 1,1019 1,12964.151 4.982
22/05/2017 1,1478 1,1478 1,1478 1,14781 1
19/05/2017 1,1296 1,0928 1,1296 1,1111220 270
18/05/2017 0,0000 0,0000 0,0000 1,15710 0
17/05/2017 1,1571 1,1571 1,1571 1,157110 12
16/05/2017 1,1478 1,1296 1,1296 1,1478550 677
15/05/2017 1,1571 1,1019 1,1111 1,13862.795 3.389
12/05/2017 1,1571 1,1019 1,1111 1,15712.660 3.206
11/05/2017 1,1571 1,1111 1,1571 1,14784.440 5.432
10/05/2017 1,1571 1,1111 1,1111 1,15715.446 6.686
09/05/2017 1,1478 1,1019 1,1019 1,12961.876 2.267
08/05/2017 1,1386 1,0836 1,1203 1,11119.550 11.488
05/05/2017 1,1296 1,0744 1,0744 1,11112.850 3.406
04/05/2017 1,0744 1,0653 1,0653 1,07441.101 1.278
03/05/2017 1,0744 1,0468 1,0744 1,07441.268 1.467
02/05/2017 1,0928 1,0468 1,0468 1,065316.896 19.524
28/04/2017 1,0653 1,0468 1,0653 1,04688.012 9.136
27/04/2017 1,0653 1,0377 1,0653 1,05603.571 4.053
26/04/2017 1,1019 1,0468 1,0928 1,074412.384 14.523
25/04/2017 1,1296 1,1019 1,1019 1,12032.000 2.430
24/04/2017 1,1019 1,1019 1,1019 1,10191.000 1.200
21/04/2017 1,1203 1,1203 1,1203 1,120310 12
20/04/2017 0,0000 0,0000 0,0000 1,08360 0
19/04/2017 1,0836 1,0836 1,0836 1,0836100 118
18/04/2017 1,0836 1,0101 1,0193 1,056029.325 32.654
13/04/2017 1,1478 1,0744 1,0744 1,10195.499 6.698
12/04/2017 1,1019 1,0653 1,1019 1,09284.328 5.113
11/04/2017 1,1296 1,0653 1,0928 1,101942.734 51.087
10/04/2017 1,0744 0,9275 0,9457 1,074449.607 54.040
07/04/2017 0,9457 0,8724 0,8797 0,903682.664 82.264
06/04/2017 0,8402 0,7944 0,7944 0,83942.525 2.295
05/04/2017 0,8439 0,8256 0,8256 0,826417.270 15.556
04/04/2017 0,8081 0,7897 0,7897 0,79881.500 1.300
03/04/2017 0,8539 0,7897 0,8063 0,789760.650 55.194
31/03/2017 0,7594 0,7594 0,7594 0,7594750 620
30/03/2017 0,8063 0,8063 0,8063 0,8063118 103
29/03/2017 0,0000 0,0000 0,0000 0,78610 0
28/03/2017 0,7897 0,7796 0,7879 0,786110.172 8.705
27/03/2017 0,7888 0,7879 0,7879 0,7879300 257
24/03/2017 0,7346 0,7346 0,7346 0,7346300 240
23/03/2017 0,6896 0,6868 0,6896 0,6878417 312
22/03/2017 0,7346 0,7190 0,7346 0,72911.450 1.151
21/03/2017 0,7346 0,6924 0,6933 0,7346700 550
20/03/2017 0,7401 0,7346 0,7393 0,73464.500 3.601
17/03/2017 0,7695 0,7346 0,7346 0,74471.510 1.237
16/03/2017 0,7530 0,7346 0,7530 0,73659.621 7.713
15/03/2017 0,7530 0,7255 0,7346 0,734625.560 20.591
14/03/2017 0,7503 0,7328 0,7328 0,73461.250 999
13/03/2017 0,7016 0,6988 0,7016 0,70061.234 941
10/03/2017 0,7291 0,6979 0,6979 0,71532.250 1.746
09/03/2017 0,0000 0,0000 0,0000 0,70980 0
08/03/2017 0,7153 0,6620 0,6620 0,709810.868 8.176
07/03/2017 0,7291 0,6612 0,6640 0,72911.360 982
06/03/2017 0,7530 0,6612 0,6667 0,66303.454 2.497
03/03/2017 0,6750 0,6750 0,6750 0,6750450 330
02/03/2017 0,6750 0,6750 0,6750 0,6750400 294
01/03/2017 0,6750 0,6750 0,6750 0,67502.025 1.488
28/02/2017 0,0000 0,0000 0,0000 0,66120 0
24/02/2017 0,6750 0,6565 0,6750 0,66121.400 1.005
23/02/2017 0,6924 0,6924 0,6924 0,692410 7
22/02/2017 0,6612 0,6612 0,6612 0,661241.500 29.880
21/02/2017 0,0000 0,0000 0,0000 0,68230 0
20/02/2017 0,6823 0,6345 0,6345 0,68231.692 1.220
17/02/2017 0,6548 0,6428 0,6428 0,65195.668 4.021
16/02/2017 0,6538 0,6437 0,6538 0,64751.000 705
15/02/2017 0,6519 0,6437 0,6519 0,64826.750 4.784
14/02/2017 0,6475 0,6428 0,6428 0,6475500 350
13/02/2017 0,6337 0,6337 0,6337 0,633712.000 8.280
10/02/2017 0,6015 0,6015 0,6015 0,6015300 196
09/02/2017 0,6152 0,6152 0,6152 0,61521.435 961
08/02/2017 0,6337 0,6244 0,6337 0,624423.380 15.909
07/02/2017 0,6254 0,6254 0,6254 0,62544.000 2.724
06/02/2017 0,6428 0,6317 0,6337 0,634534.020 23.506
03/02/2017 0,0000 0,0000 0,0000 0,60600 0
02/02/2017 0,6079 0,6033 0,6079 0,6060551 363
01/02/2017 0,6052 0,5997 0,6052 0,60241.000 655
31/01/2017 0,5877 0,5877 0,5877 0,58771.500 960
30/01/2017 0,6327 0,6005 0,6327 0,60601.856 1.219
27/01/2017 0,0000 0,0000 0,0000 0,63370 0
26/01/2017 0,0000 0,0000 0,0000 0,63370 0
25/01/2017 0,6400 0,6272 0,6400 0,63371.000 691
24/01/2017 0,6364 0,6060 0,6060 0,61355.720 3.793
23/01/2017 0,0000 0,0000 0,0000 0,61520 0
20/01/2017 0,6244 0,6152 0,6244 0,61525.586 3.748
19/01/2017 0,0000 0,0000 0,0000 0,62440 0
18/01/2017 0,6244 0,6015 0,6015 0,62448.255 5.538
17/01/2017 0,6400 0,6382 0,6382 0,64002.000 1.393
16/01/2017 0,6337 0,6337 0,6337 0,6337450 310
13/01/2017 0,0000 0,0000 0,0000 0,62440 0
12/01/2017 0,0000 0,0000 0,0000 0,62440 0
11/01/2017 0,6244 0,5970 0,5970 0,62445.500 3.609
10/01/2017 0,6180 0,6088 0,6152 0,61623.920 2.611
09/01/2017 0,0000 0,0000 0,0000 0,63920 0
05/01/2017 0,6392 0,6392 0,6392 0,63921.532 1.066
04/01/2017 0,6373 0,6373 0,6373 0,637350 34
03/01/2017 0,6217 0,6217 0,6217 0,6217551 373
02/01/2017 0,6217 0,6217 0,6217 0,6217875 592
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:09:55.494 569.666,00 2,64 100,00 2,642,64
17:09:55.493 569.665,00 2,64 5,00 2,642,64
15:48:49.187 420.902,00 2,63 100,00 2,562,62
15:48:49.186 420.901,00 2,62 95,00 2,562,62
15:43:30.498 414.634,00 2,61 5,00 2,612,62
15:43:16.560 414.198,00 2,61 100,00 2,562,61
15:42:44.479 412.942,00 2,56 195,00 2,532,56
15:42:22.555 412.158,00 2,56 250,00 2,532,56
15:42:00.915 411.748,00 2,56 100,00 2,532,56
15:41:51.399 411.556,00 2,56 100,00 2,532,56