CENERGY HOLDINGS S.A.(ΚΑ)
CENER
7,3900
Τελ. Ενημ.:
17:25
0,22 3,00%
  • Συν.Όγκος 159524
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 200
  • Τζίρος 1154307
  • Πράξεις 421
Πώληση
10 Εντολές 28612 x 7,390
  • Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIIIIS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
7,1100 7,3900
Άνοιγμα 7,12
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,50 7,60
  • Άνοιγμα τελευτ. δημοπρ. 7.3900
  • Όγκος ανοιγ. τελ. δημ. 42724
Προηγ. Κλείσιμο
7.1700 -0.1000 -1.3755 %
  • Μέσος σταθμικό 7.2359
  • Εμπορευσιμότητα 0.0839
  • Κεφαλαιοποίηση 1405302212 εκ
  • Αρ. Μετοχών 190162681

Απόδοση

Αρχή εβδ.
2,28%
7 ημερών
-0,42%
1 μηνός
0,99%
3 μηνών
2,43%
6 μηνών
9,13%
1 έτους
88,19%
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/03/2024 7,3900 7,1100 7,1200 7,3900159.524 1.154.307
14/03/2024 7,3000 7,1500 7,3000 7,1700105.198 756.071
13/03/2024 7,3000 7,1500 7,2200 7,2700165.412 1.194.717
12/03/2024 7,2000 6,8600 7,0400 7,1500153.228 1.073.469
11/03/2024 7,2400 6,9700 7,2000 7,0100156.636 1.115.523
08/03/2024 7,5600 7,2000 7,5600 7,2000178.496 1.302.585
06/03/2024 7,6000 7,3800 7,5200 7,5300269.459 2.017.545
05/03/2024 7,6000 7,2300 7,3000 7,6000239.471 1.757.837
04/03/2024 7,4200 7,3400 7,4200 7,4000130.562 963.798
01/03/2024 7,4000 7,2300 7,2500 7,3900183.465 1.346.368
29/02/2024 7,1900 6,9500 6,9500 7,1900176.833 1.252.561
28/02/2024 7,0400 6,7100 6,7500 6,9900214.207 1.465.041
27/02/2024 6,8200 6,7300 6,8100 6,7300165.688 1.122.429
26/02/2024 6,9100 6,8100 6,9000 6,8400109.169 746.835
23/02/2024 6,9400 6,8400 6,9400 6,9100157.003 1.082.788
22/02/2024 7,0700 6,9000 6,9700 6,9400165.803 1.153.388
21/02/2024 7,1000 6,9600 7,1000 7,0000168.033 1.177.407
20/02/2024 7,2000 7,0300 7,2000 7,0900152.231 1.077.797
19/02/2024 7,1700 7,0200 7,1000 7,1600136.931 967.263
16/02/2024 7,2000 7,0300 7,1000 7,1700116.897 835.467
14/02/2024 7,1000 6,9500 7,0300 7,1000166.613 1.167.775
13/02/2024 7,2600 7,0300 7,2500 7,0500153.978 1.105.122
12/02/2024 7,3600 7,1900 7,3600 7,2500119.449 863.106
09/02/2024 7,3400 7,2800 7,3300 7,3400151.137 1.103.660
07/02/2024 7,3900 7,1500 7,2800 7,2500183.657 1.331.201
06/02/2024 7,3600 7,3100 7,3300 7,3500114.344 839.120
05/02/2024 7,4000 7,2500 7,3500 7,3300163.236 1.197.274
02/02/2024 7,4200 7,3000 7,3100 7,3500301.936 2.169.637
01/02/2024 7,2800 7,1700 7,2500 7,2600148.878 1.073.866
31/01/2024 7,3300 7,2400 7,2500 7,2900127.155 926.743
30/01/2024 7,3600 7,2300 7,3200 7,2500151.814 1.102.185
29/01/2024 7,4400 7,2900 7,4300 7,3200105.364 772.963
26/01/2024 7,4400 7,3000 7,3500 7,4300115.033 850.347
25/01/2024 7,4700 7,2800 7,4200 7,3800106.046 780.534
24/01/2024 7,4400 7,2900 7,3400 7,4200105.634 776.143
23/01/2024 7,4400 7,1600 7,2300 7,3100203.332 1.485.807
22/01/2024 7,2700 7,1500 7,2200 7,1800129.941 937.564
19/01/2024 7,3400 7,2200 7,2800 7,2200113.224 820.938
18/01/2024 7,3500 7,2300 7,3500 7,2800135.725 985.919
16/01/2024 7,4900 7,3300 7,4200 7,4000152.926 1.132.255
15/01/2024 7,5600 7,4900 7,5000 7,530092.703 697.494
12/01/2024 7,5500 7,3600 7,5000 7,4600138.026 1.025.081
11/01/2024 7,6500 7,4500 7,5300 7,4800427.482 3.219.859
10/01/2024 7,5300 7,1800 7,3100 7,5300261.133 1.919.777
09/01/2024 7,3200 7,1100 7,1400 7,2600195.613 1.412.107
08/01/2024 7,1200 6,9500 7,0000 7,1200147.916 1.036.556
05/01/2024 7,0800 6,8900 7,0800 7,0300176.741 1.235.524
04/01/2024 7,1000 7,0400 7,0800 7,050088.211 623.713
03/01/2024 7,1800 7,0300 7,1800 7,100069.041 488.474
02/01/2024 7,2000 7,0500 7,2000 7,1700106.924 764.393
29/12/2023 7,1600 7,0500 7,0600 7,1600145.355 1.034.191
27/12/2023 7,1000 6,9900 7,0400 7,1000234.347 1.649.893
22/12/2023 7,0300 6,9500 7,0000 6,9900155.559 1.088.166
21/12/2023 7,0400 6,9200 6,9500 7,0400176.914 1.237.727
20/12/2023 6,9900 6,9000 6,9200 6,990094.864 661.296
19/12/2023 6,9900 6,8600 6,8700 6,9400135.875 943.625
18/12/2023 7,0200 6,7600 6,9500 6,9000143.543 987.718
15/12/2023 7,0200 6,9000 6,9500 6,9800150.706 1.047.378
14/12/2023 7,0900 6,9700 7,0200 7,0000125.467 879.549
13/12/2023 7,0500 6,9200 6,9800 6,970080.594 561.500
12/12/2023 7,0400 6,9200 6,9800 7,000077.938 546.282
11/12/2023 7,0500 6,9100 7,0000 7,0400111.073 777.039
08/12/2023 7,0200 6,9100 6,9100 7,0000106.835 747.217
07/12/2023 6,9800 6,8700 6,8900 6,9600102.222 708.805
06/12/2023 7,0000 6,8700 6,9900 6,940057.071 395.343
05/12/2023 7,0300 6,8700 7,0000 6,9200101.384 701.394
04/12/2023 7,1500 6,9300 7,1500 7,000099.065 693.777
01/12/2023 7,1100 6,9100 6,9900 7,1000203.520 1.436.502
30/11/2023 6,9800 6,8600 6,9400 6,9800190.745 1.317.689
29/11/2023 6,9000 6,7700 6,7800 6,9000114.673 786.301
28/11/2023 6,9500 6,7300 6,9500 6,7800228.281 1.560.778
27/11/2023 7,0000 6,8600 6,9500 6,970057.633 399.792
24/11/2023 6,9500 6,8000 6,8500 6,9500119.107 820.316
23/11/2023 6,9000 6,7800 6,8100 6,850097.790 670.457
22/11/2023 6,8800 6,7000 6,7000 6,8100142.643 967.083
21/11/2023 6,9300 6,7200 6,9000 6,790089.450 612.115
20/11/2023 6,9800 6,7500 6,8000 6,860088.808 612.367
17/11/2023 6,9800 6,8000 6,9300 6,8000136.807 943.909
16/11/2023 6,9700 6,8500 6,9700 6,930094.310 651.088
15/11/2023 6,9900 6,7500 6,8000 6,9300132.123 908.039
14/11/2023 6,8400 6,5900 6,6100 6,7800227.782 1.537.351
13/11/2023 6,6600 6,5300 6,6000 6,6000128.916 851.186
10/11/2023 6,6900 6,4600 6,6500 6,6000272.815 1.792.939
09/11/2023 6,6500 6,5800 6,5800 6,640082.194 544.920
08/11/2023 6,6500 6,5800 6,6400 6,6300103.486 683.968
07/11/2023 6,7000 6,5900 6,7000 6,6000194.548 1.287.299
06/11/2023 6,7700 6,6200 6,7700 6,6600165.754 1.107.871
03/11/2023 6,7300 6,5700 6,6000 6,6200203.558 1.351.599
02/11/2023 6,6000 6,4000 6,4200 6,6000203.180 1.315.763
01/11/2023 6,4700 6,2800 6,4000 6,4200197.735 1.268.548
31/10/2023 6,4100 6,1400 6,1400 6,3400435.389 2.751.531
30/10/2023 6,1300 5,9000 5,9000 6,1200367.075 2.231.948
27/10/2023 5,9300 5,7200 5,7200 5,9300325.005 1.908.474
26/10/2023 5,7000 5,5100 5,6000 5,6900260.831 1.454.852
25/10/2023 5,9000 5,6800 5,9000 5,6800130.169 755.208
24/10/2023 5,9700 5,7800 5,8600 5,9000171.149 1.005.792
23/10/2023 5,8500 5,7300 5,7700 5,8100107.928 625.376
20/10/2023 5,7300 5,6000 5,7200 5,7000119.002 677.770
19/10/2023 5,9000 5,7200 5,8000 5,7300121.618 707.676
18/10/2023 5,8700 5,7300 5,7600 5,800092.818 539.439
17/10/2023 6,0500 5,7600 5,9700 5,7600114.402 674.551
16/10/2023 5,9200 5,7100 5,7100 5,9000146.620 858.376
13/10/2023 6,1900 5,7800 6,1000 5,8200359.876 2.129.407
12/10/2023 6,4200 6,0300 6,2000 6,0900357.998 2.252.744
11/10/2023 6,1800 5,8500 5,8900 6,1000297.853 1.811.514
10/10/2023 5,8900 5,3600 5,4200 5,8900509.928 2.881.987
09/10/2023 5,5200 5,2600 5,4700 5,3200461.729 2.481.898
05/10/2023 6,2400 5,8800 6,1600 5,8800226.148 1.358.409
04/10/2023 6,4300 6,1700 6,3000 6,2000186.992 1.170.651
03/10/2023 6,4600 6,3000 6,3400 6,3500225.026 1.433.834
02/10/2023 6,6400 6,4500 6,5700 6,4700105.968 694.850
29/09/2023 6,6000 6,4900 6,5400 6,5700100.661 658.242
28/09/2023 6,6900 6,5200 6,6800 6,5400175.443 1.154.717
27/09/2023 6,7700 6,5800 6,7400 6,6800119.486 798.172
21/09/2023 6,7900 6,4400 6,6300 6,7900285.653 1.886.890
20/09/2023 7,0200 6,6500 6,9300 6,7100166.106 1.138.306
19/09/2023 7,0400 6,7800 6,9400 6,9300172.658 1.191.253
18/09/2023 7,0700 6,8800 7,0100 7,0000211.554 1.475.125
14/09/2023 6,7500 6,5100 6,7000 6,5700317.397 2.099.589
13/09/2023 6,9500 6,6000 6,9000 6,7000234.802 1.584.711
12/09/2023 6,9900 6,7600 6,9500 6,9300228.076 1.564.818
11/09/2023 7,1900 7,0000 7,1800 7,0300160.141 1.137.643
08/09/2023 7,0200 6,8100 6,9000 7,0200220.311 1.521.211
07/09/2023 7,1200 6,8400 7,1200 6,9000209.757 1.468.089
06/09/2023 7,1900 7,0600 7,1500 7,1200168.726 1.197.152
05/09/2023 7,1800 6,9800 7,1800 7,0800233.038 1.653.066
04/09/2023 7,2600 6,9500 7,2600 7,1800189.995 1.342.765
31/08/2023 7,3200 7,0500 7,3000 7,0700179.814 1.285.218
30/08/2023 7,4000 7,2000 7,2700 7,2600225.586 1.649.935
29/08/2023 7,2700 7,1500 7,1900 7,2000181.236 1.305.063
28/08/2023 7,2100 6,8900 6,8900 7,1900365.224 2.607.901
25/08/2023 6,9400 6,7400 6,8000 6,8500209.967 1.437.350
24/08/2023 6,8900 6,7100 6,8000 6,8000112.764 766.255
22/08/2023 6,9000 6,6200 6,6700 6,8000268.669 1.839.250
21/08/2023 6,7100 6,4000 6,4100 6,6700275.841 1.816.369
18/08/2023 6,5300 6,3300 6,5000 6,4100218.539 1.397.088
17/08/2023 6,5800 6,4400 6,4900 6,5000186.084 1.208.802
16/08/2023 6,6000 6,4300 6,4600 6,5300159.909 1.041.094
14/08/2023 6,5100 6,2100 6,3600 6,5100207.886 1.314.697
11/08/2023 6,5800 6,3600 6,5800 6,3800115.321 746.560
10/08/2023 6,5800 6,4800 6,5500 6,5800100.547 656.660
09/08/2023 6,5500 6,4400 6,5000 6,5500155.157 1.009.288
07/08/2023 6,8400 6,6300 6,7800 6,6900125.533 841.659
04/08/2023 6,8400 6,7500 6,8000 6,780072.525 492.431
03/08/2023 6,8200 6,6800 6,7200 6,800096.834 655.369
02/08/2023 6,7600 6,3700 6,7000 6,7200223.956 1.481.274
01/08/2023 7,0500 6,8300 7,0500 6,870097.799 676.709
28/07/2023 7,0600 6,8400 7,0000 6,9300207.514 1.436.935
27/07/2023 7,1500 6,9400 7,1400 6,9400232.624 1.633.047
26/07/2023 7,1200 6,9400 7,0400 7,0900276.366 1.943.045
25/07/2023 7,0200 6,8500 6,8900 7,0000227.998 1.585.526
24/07/2023 6,8900 6,6800 6,7800 6,8000134.052 911.590
20/07/2023 6,6000 6,5000 6,5900 6,6000253.791 1.667.501
19/07/2023 6,5500 6,2300 6,2400 6,5500380.946 2.438.393
18/07/2023 6,2100 5,9700 6,1400 6,1600312.788 1.916.560
17/07/2023 6,1300 5,9800 6,1300 6,1000139.257 847.888
14/07/2023 6,1700 6,0200 6,1300 6,1000128.325 780.112
13/07/2023 6,1700 6,0800 6,1400 6,120098.953 606.881
12/07/2023 6,1300 6,0100 6,1100 6,1200126.698 770.637
11/07/2023 6,1000 5,9900 5,9900 6,1000138.093 837.698
10/07/2023 6,0300 5,8400 5,9000 6,0300158.549 939.177
06/07/2023 6,1000 5,9600 6,0900 5,9900159.442 957.027
05/07/2023 6,1300 6,0500 6,0700 6,0900158.455 965.254
04/07/2023 6,1300 6,0100 6,0600 6,0700185.198 1.124.509
03/07/2023 6,2000 6,0000 6,0000 6,0400166.056 1.012.947
29/06/2023 6,1800 6,0000 6,0000 6,1200132.429 806.906
28/06/2023 6,0700 5,9500 6,0000 6,0000127.079 762.964
27/06/2023 6,1000 5,9900 6,0400 6,0000124.394 749.168
22/06/2023 6,0500 5,9700 6,0200 6,0200150.029 901.822
21/06/2023 6,0700 5,9500 6,0000 6,0500159.973 963.144
20/06/2023 6,2000 5,9300 6,2000 6,0300225.580 1.361.840
19/06/2023 6,2800 6,1700 6,2800 6,2000121.369 753.949
16/06/2023 6,3100 6,2200 6,2900 6,2800350.895 2.196.213
14/06/2023 6,3400 5,9800 5,9900 6,2900480.882 2.981.708
12/06/2023 6,0200 5,9200 5,9700 5,9500136.024 810.860
09/06/2023 6,0300 5,9700 6,0300 5,9700139.087 833.517
08/06/2023 6,0000 5,8400 6,0000 6,0000215.307 1.275.376
31/05/2023 5,7400 5,5400 5,6800 5,6900245.356 1.391.741
26/05/2023 5,5900 5,4400 5,5100 5,5800245.536 1.353.854
24/05/2023 5,2400 4,9700 5,1000 5,2400213.453 1.091.433
22/05/2023 5,1400 4,9700 5,0300 5,0400594.789 3.000.355
17/05/2023 4,9900 4,8900 4,8950 4,9900271.984 1.348.689
16/05/2023 4,9300 4,7300 4,7500 4,9200244.866 1.184.541
15/05/2023 4,7550 4,6600 4,6700 4,7550206.266 973.059
12/05/2023 4,6500 4,5450 4,6300 4,6500170.293 783.740
10/05/2023 4,6500 4,5850 4,6250 4,6450168.203 775.770
08/05/2023 4,6850 4,5900 4,6650 4,6450108.964 504.768
05/05/2023 4,6500 4,5600 4,6200 4,6500188.234 866.835
04/05/2023 4,7000 4,5400 4,5400 4,5900230.702 1.067.979
02/05/2023 4,7000 4,4400 4,7000 4,5750216.936 988.674
28/04/2023 4,7700 4,5950 4,7500 4,6950190.402 889.940
26/04/2023 4,4900 4,3700 4,4900 4,4500240.664 1.062.454
25/04/2023 4,5750 4,4500 4,4500 4,4900336.531 1.524.296
24/04/2023 4,4750 4,4000 4,4700 4,4400263.346 1.169.079
21/04/2023 4,4500 4,3550 4,4200 4,4300358.489 1.586.366
19/04/2023 4,3100 4,2100 4,3100 4,2800216.704 925.500
18/04/2023 4,3300 4,1800 4,1800 4,2750324.706 1.383.124
13/04/2023 4,1500 4,0600 4,1500 4,1250165.491 682.111
12/04/2023 4,1500 4,0600 4,0900 4,1350242.637 996.358
04/04/2023 3,8800 3,8000 3,8750 3,8200159.860 615.635
03/04/2023 3,9200 3,8500 3,9150 3,8550155.748 605.267
31/03/2023 3,9400 3,8800 3,9100 3,9100166.888 651.440
30/03/2023 3,9500 3,8900 3,9400 3,9100144.848 566.843
29/03/2023 3,9300 3,8450 3,8900 3,9000133.960 520.727
28/03/2023 3,8650 3,7600 3,7700 3,8650237.211 901.623
27/03/2023 3,7800 3,7450 3,7450 3,770098.737 371.710
24/03/2023 3,8700 3,6800 3,8700 3,7350158.707 596.273
23/03/2023 3,9300 3,8300 3,9000 3,8650119.840 463.953
22/03/2023 3,9400 3,7850 3,9150 3,9000188.428 730.841
21/03/2023 3,8900 3,7400 3,7400 3,8900220.383 836.551
20/03/2023 3,7400 3,4400 3,4950 3,7400217.102 780.754
17/03/2023 3,6750 3,4250 3,6400 3,4950261.878 927.088
16/03/2023 3,6950 3,5000 3,6600 3,5800228.751 822.113
15/03/2023 3,9100 3,5600 3,8100 3,5600403.911 1.501.455
14/03/2023 3,8600 3,7200 3,7600 3,8100279.035 1.058.051
13/03/2023 3,8800 3,6700 3,8700 3,8100372.202 1.403.426
10/03/2023 3,9250 3,8300 3,8700 3,8900284.184 1.097.121
09/03/2023 4,0400 3,8500 4,0200 3,8550299.623 1.176.251
08/03/2023 4,0150 3,8950 4,0000 3,9500217.522 856.905
07/03/2023 4,0300 3,8000 3,8800 3,9900246.025 964.843
06/03/2023 4,0300 3,8100 4,0050 3,9100328.401 1.286.209
03/03/2023 4,1800 4,0050 4,0950 4,0150311.198 1.278.040
02/03/2023 4,0950 3,9200 3,9850 4,0950274.127 1.094.798
01/03/2023 4,0200 3,9100 3,9400 4,0200259.696 1.031.943
28/02/2023 3,9600 3,8500 3,9400 3,9250153.508 595.262
24/02/2023 3,9900 3,9000 3,9750 3,9100172.264 680.302
23/02/2023 3,9700 3,8950 3,9000 3,9450166.492 654.194
22/02/2023 4,0000 3,8950 3,9700 3,9450174.420 686.596
21/02/2023 4,0450 3,9200 4,0300 4,0000291.493 1.156.071
20/02/2023 4,0800 3,9700 4,0000 4,0000297.018 1.195.794
17/02/2023 4,0000 3,9100 3,9650 4,0000302.906 1.196.802
16/02/2023 3,9850 3,8450 3,8450 3,9550452.081 1.769.427
15/02/2023 3,8200 3,7250 3,7800 3,8100255.066 962.723
14/02/2023 3,8400 3,7500 3,8400 3,7800154.805 584.229
13/02/2023 3,8600 3,7750 3,8000 3,8200222.212 847.327
10/02/2023 3,8300 3,7300 3,8300 3,8000226.378 855.405
09/02/2023 3,8300 3,7500 3,7500 3,8300274.709 1.044.727
08/02/2023 3,7750 3,6850 3,7200 3,7500216.136 808.903
07/02/2023 3,7200 3,6300 3,6500 3,6750215.961 795.489
06/02/2023 3,7200 3,6050 3,6950 3,6500147.552 542.368
03/02/2023 3,7600 3,6350 3,7500 3,6800144.029 532.365
02/02/2023 3,7400 3,6100 3,7400 3,7100241.346 882.863
01/02/2023 3,8450 3,6850 3,7450 3,6900164.222 618.529
31/01/2023 3,7900 3,7250 3,7500 3,7850196.598 741.119
30/01/2023 3,7650 3,6550 3,6800 3,7650177.620 662.462
27/01/2023 3,6950 3,6000 3,6000 3,6800378.280 1.385.265
26/01/2023 3,5950 3,4800 3,5950 3,5400183.563 650.933
25/01/2023 3,6150 3,4900 3,5400 3,4900150.918 536.354
24/01/2023 3,6800 3,5000 3,5350 3,6000459.070 1.648.199
23/01/2023 3,5450 3,4400 3,4400 3,5000409.615 1.436.051
20/01/2023 3,4200 3,3700 3,3700 3,4100183.588 624.637
19/01/2023 3,4200 3,3250 3,4200 3,3650240.690 810.646
18/01/2023 3,4200 3,3000 3,3000 3,4200369.089 1.246.007
17/01/2023 3,3000 3,2700 3,2900 3,3000166.193 545.412
16/01/2023 3,2700 3,2100 3,2100 3,2600113.420 368.724
13/01/2023 3,2950 3,2350 3,2950 3,2350171.718 560.207
12/01/2023 3,3000 3,2550 3,3000 3,2750176.719 580.484
11/01/2023 3,3150 3,2400 3,2500 3,3000225.400 739.580
10/01/2023 3,2800 3,2000 3,2300 3,2500146.254 475.451
09/01/2023 3,2500 3,1900 3,2500 3,2300107.824 346.888
05/01/2023 3,2650 3,2100 3,2200 3,2100221.328 717.109
04/01/2023 3,2300 3,0700 3,0800 3,2200248.289 786.994
03/01/2023 3,0900 3,0600 3,0800 3,075098.031 301.126
02/01/2023 3,0700 3,0150 3,0400 3,0700113.962 347.588
30/12/2022 3,0550 3,0200 3,0500 3,0200178.480 541.181
29/12/2022 3,0700 3,0100 3,0500 3,050076.498 232.830
28/12/2022 3,0800 3,0150 3,0800 3,060078.115 237.654
27/12/2022 3,0800 3,0050 3,0050 3,080082.508 251.651
23/12/2022 3,0500 3,0100 3,0350 3,010034.671 105.121
22/12/2022 3,0900 3,0100 3,0500 3,050060.412 184.418
21/12/2022 3,0750 2,9850 3,0300 3,050081.552 246.111
20/12/2022 3,0850 2,9800 3,0200 3,030088.254 266.903
19/12/2022 3,1700 3,0500 3,1450 3,0500111.785 346.014
16/12/2022 3,1600 3,0950 3,1150 3,145066.548 207.512
15/12/2022 3,1800 3,1000 3,1200 3,125076.236 239.316
14/12/2022 3,2150 3,1550 3,2150 3,180051.275 162.839
13/12/2022 3,2000 3,1600 3,1950 3,200077.801 247.663
12/12/2022 3,2000 3,1150 3,1150 3,190048.841 154.143
09/12/2022 3,1750 3,1100 3,1300 3,165053.028 167.171
08/12/2022 3,1700 3,0600 3,1250 3,1650118.437 368.120
07/12/2022 3,1500 3,0550 3,1500 3,100070.756 219.447
06/12/2022 3,1850 3,1200 3,1700 3,150029.385 92.621
05/12/2022 3,1600 3,1050 3,1500 3,145066.002 206.514
02/12/2022 3,2600 3,1200 3,2400 3,1250122.232 392.852
01/12/2022 3,2700 3,1900 3,2300 3,2400106.258 344.023
30/11/2022 3,2450 3,1800 3,1800 3,210070.473 226.817
29/11/2022 3,2700 3,1600 3,1600 3,265087.426 280.411
28/11/2022 3,2350 3,1550 3,2350 3,180061.167 194.522
25/11/2022 3,2400 3,1500 3,2400 3,2350165.940 529.867
24/11/2022 3,2800 3,2000 3,2800 3,240062.298 201.428
23/11/2022 3,2900 3,2200 3,2900 3,240072.029 233.765
22/11/2022 3,2900 3,2000 3,2200 3,2900237.574 775.851
21/11/2022 3,2200 3,1350 3,1550 3,220097.637 311.195
18/11/2022 3,1900 3,1250 3,1400 3,1550210.477 663.640
17/11/2022 3,1250 3,0650 3,1250 3,075091.334 281.805
16/11/2022 3,1800 3,0600 3,1500 3,1300206.891 644.230
15/11/2022 3,1600 3,0700 3,0700 3,1500215.613 675.302
14/11/2022 3,1000 3,0000 3,0000 3,0850173.945 531.427
11/11/2022 3,0000 2,8800 2,9200 3,0000229.305 676.312
10/11/2022 2,9050 2,8250 2,8250 2,900080.063 230.187
09/11/2022 2,8700 2,8200 2,8450 2,870069.428 197.387
08/11/2022 2,9250 2,8050 2,8950 2,8600109.456 314.937
07/11/2022 2,9250 2,8750 2,9000 2,905077.793 225.834
04/11/2022 2,9200 2,8200 2,8400 2,920079.324 227.635
03/11/2022 2,8750 2,8150 2,8400 2,830055.095 156.466
02/11/2022 2,9350 2,8700 2,9050 2,890076.198 220.638
01/11/2022 2,9100 2,8550 2,8600 2,8850151.652 437.541
31/10/2022 2,8850 2,8250 2,8800 2,850043.571 124.472
27/10/2022 2,8750 2,8100 2,8400 2,845058.382 165.942
26/10/2022 2,9900 2,8700 2,9400 2,8700248.147 729.467
25/10/2022 2,9400 2,8050 2,8800 2,9400136.160 389.751
24/10/2022 2,9000 2,8200 2,8200 2,9000203.257 584.542
21/10/2022 2,8000 2,7000 2,7300 2,8000167.139 457.807
20/10/2022 2,7250 2,6450 2,6700 2,725089.364 241.776
19/10/2022 2,7150 2,6400 2,6800 2,6500110.516 296.287
18/10/2022 2,7100 2,6500 2,6500 2,6700156.677 419.613
17/10/2022 2,6600 2,6050 2,6300 2,650052.506 138.195
14/10/2022 2,6700 2,6200 2,6650 2,640079.822 210.662
13/10/2022 2,6550 2,5850 2,6300 2,635045.871 120.524
12/10/2022 2,6600 2,5700 2,6000 2,6600114.386 299.991
11/10/2022 2,6200 2,5800 2,6200 2,610021.470 55.942
10/10/2022 2,6300 2,5800 2,6000 2,630023.712 61.551
07/10/2022 2,6650 2,6300 2,6650 2,645025.614 67.712
06/10/2022 2,6700 2,6200 2,6600 2,665035.005 92.552
05/10/2022 2,6450 2,5800 2,6100 2,645030.957 80.715
04/10/2022 2,6700 2,6000 2,6000 2,6050113.771 299.510
03/10/2022 2,6000 2,5300 2,5750 2,600043.504 111.413
30/09/2022 2,6100 2,5550 2,5900 2,570055.335 142.479
29/09/2022 2,6600 2,5900 2,6450 2,590059.125 155.122
28/09/2022 2,6650 2,6150 2,6350 2,660035.341 93.263
27/09/2022 2,7200 2,6700 2,7000 2,695051.834 139.502
26/09/2022 2,7350 2,6300 2,6750 2,695067.309 179.452
23/09/2022 2,8300 2,6400 2,8300 2,7350287.525 792.431
22/09/2022 2,8400 2,7600 2,8000 2,8000144.442 405.231
21/09/2022 2,8400 2,7600 2,8400 2,820063.111 176.773
20/09/2022 2,8450 2,8000 2,8400 2,840024.567 69.250
19/09/2022 2,8300 2,7000 2,7000 2,830050.369 140.384
16/09/2022 2,8100 2,7100 2,7100 2,810061.733 171.326
15/09/2022 2,8500 2,7550 2,7550 2,810044.304 124.520
14/09/2022 2,8100 2,7200 2,7400 2,810030.828 85.419
13/09/2022 2,8500 2,7600 2,8500 2,760055.040 153.838
12/09/2022 2,8600 2,8000 2,8000 2,820084.894 241.244
09/09/2022 2,8300 2,7300 2,7500 2,8000164.165 456.577
08/09/2022 2,7550 2,6000 2,6500 2,7100222.510 596.572
07/09/2022 2,6600 2,5500 2,5500 2,6200103.854 269.854
06/09/2022 2,6150 2,5000 2,5150 2,570070.533 181.292
05/09/2022 2,5450 2,4950 2,5450 2,500050.236 126.488
02/09/2022 2,5850 2,5250 2,5600 2,585048.259 123.204
01/09/2022 2,6000 2,4800 2,6000 2,525090.822 232.835
31/08/2022 2,6200 2,5650 2,6050 2,595070.476 182.653
30/08/2022 2,7000 2,5700 2,6700 2,590096.838 255.250
29/08/2022 2,7000 2,6050 2,6150 2,660093.386 246.284
26/08/2022 2,7800 2,7150 2,7300 2,715057.026 156.261
25/08/2022 2,8050 2,7000 2,7500 2,770086.861 238.349
24/08/2022 2,7500 2,6400 2,7300 2,700098.043 262.361
23/08/2022 2,8600 2,7000 2,8250 2,7350160.542 446.506
22/08/2022 2,9000 2,8400 2,8950 2,875078.605 224.081
19/08/2022 2,9200 2,8750 2,8900 2,905049.024 142.113
18/08/2022 2,9300 2,8700 2,9300 2,930046.394 134.423
17/08/2022 2,9250 2,8700 2,9200 2,920082.464 238.504
16/08/2022 2,9400 2,9100 2,9200 2,940050.066 146.676
12/08/2022 2,9400 2,8550 2,8900 2,920069.892 202.781
11/08/2022 2,9100 2,8100 2,8800 2,890095.807 274.270
10/08/2022 2,8700 2,7750 2,7900 2,870071.422 202.892
09/08/2022 2,8550 2,7650 2,8500 2,800058.443 163.877
08/08/2022 2,8400 2,7800 2,7900 2,840066.625 186.955
05/08/2022 2,8800 2,7650 2,8800 2,830057.343 161.134
04/08/2022 2,9250 2,8350 2,9250 2,870053.418 152.688
03/08/2022 2,9000 2,8450 2,8600 2,890035.893 103.123
02/08/2022 2,9300 2,8550 2,9300 2,910038.003 109.469
01/08/2022 2,9350 2,8400 2,9100 2,910080.748 234.492
29/07/2022 2,9200 2,8350 2,8600 2,8800102.288 295.065
28/07/2022 2,8600 2,7800 2,8300 2,860048.111 136.150
27/07/2022 2,8100 2,7650 2,8050 2,810026.736 74.756
26/07/2022 2,8000 2,7150 2,8000 2,800062.195 170.737
25/07/2022 2,8300 2,7350 2,8200 2,765055.047 153.735
22/07/2022 2,8900 2,7800 2,8500 2,810057.271 163.049
21/07/2022 2,8500 2,7800 2,8000 2,800088.801 250.445
20/07/2022 2,8850 2,7850 2,8700 2,795079.642 225.044
19/07/2022 2,9000 2,7800 2,8900 2,870070.333 200.331
18/07/2022 2,8900 2,7500 2,8100 2,8900132.415 376.408
15/07/2022 2,8300 2,7000 2,7700 2,770057.045 157.513
14/07/2022 2,8350 2,7600 2,8050 2,7700170.174 475.799
13/07/2022 2,8100 2,7250 2,7900 2,790077.205 214.386
12/07/2022 2,7950 2,5500 2,6750 2,7950218.008 593.364
11/07/2022 2,7600 2,6400 2,7000 2,6500135.471 361.211
08/07/2022 2,7500 2,6750 2,7500 2,7200109.552 298.151
07/07/2022 2,7000 2,4200 2,4200 2,7000213.875 553.121
06/07/2022 2,4200 2,3250 2,4000 2,3950113.015 269.164
05/07/2022 2,5000 2,3500 2,4700 2,3500160.885 385.249
04/07/2022 2,5750 2,4750 2,5550 2,500080.327 202.355
01/07/2022 2,6150 2,4600 2,6050 2,5400132.584 335.203
30/06/2022 2,6800 2,5700 2,6800 2,5700180.313 469.961
29/06/2022 2,7100 2,6000 2,6800 2,710096.616 255.824
28/06/2022 2,7000 2,5850 2,6300 2,680060.014 157.555
27/06/2022 2,7900 2,6100 2,7400 2,630081.027 218.550
24/06/2022 2,7650 2,6800 2,7200 2,740041.537 113.393
23/06/2022 2,8000 2,6700 2,7100 2,7200116.736 320.178
22/06/2022 2,7500 2,6350 2,7500 2,7000119.222 319.509
21/06/2022 2,7950 2,6900 2,6900 2,775083.755 230.739
20/06/2022 2,8000 2,6700 2,7500 2,700066.348 180.781
17/06/2022 2,7900 2,5800 2,6500 2,7350297.530 794.819
16/06/2022 2,7700 2,5800 2,7700 2,6000236.958 623.037
15/06/2022 2,7900 2,7300 2,7400 2,7700146.413 404.115
14/06/2022 2,7850 2,6350 2,7450 2,7500281.833 766.321
10/06/2022 2,9450 2,8500 2,9200 2,8850168.812 489.538
09/06/2022 3,1150 2,9950 3,1150 3,000098.223 297.975
08/06/2022 3,1800 3,0800 3,1700 3,115054.098 168.668
07/06/2022 3,2000 3,0950 3,1800 3,150072.509 228.463
06/06/2022 3,2000 3,1200 3,1250 3,200085.493 270.223
03/06/2022 3,1350 3,0500 3,0950 3,125082.229 253.942
02/06/2022 3,2000 3,0850 3,2000 3,085098.070 305.196
01/06/2022 3,2250 3,1500 3,2000 3,200056.567 179.972
31/05/2022 3,2350 3,1700 3,2350 3,190047.892 152.720
30/05/2022 3,2650 3,2000 3,2200 3,230063.772 205.503
27/05/2022 3,2750 3,2000 3,2100 3,200070.854 229.187
26/05/2022 3,2850 3,2000 3,2850 3,250059.100 191.699
25/05/2022 3,2450 3,1600 3,2200 3,245061.843 197.225
24/05/2022 3,3000 3,1550 3,2300 3,200075.537 243.133
23/05/2022 3,3600 3,2600 3,3000 3,270094.965 313.159
20/05/2022 3,3950 3,2400 3,3200 3,3100174.650 575.939
19/05/2022 3,3200 3,1000 3,1050 3,3200181.834 580.281
18/05/2022 3,3100 3,2300 3,2300 3,2450117.560 383.532
17/05/2022 3,2300 3,1250 3,1900 3,2300122.531 391.197
16/05/2022 3,1900 3,0700 3,1400 3,1650183.453 575.276
13/05/2022 3,1200 2,8900 2,9200 3,1200288.256 869.605
12/05/2022 2,9300 2,8200 2,9000 2,8550133.149 383.845
11/05/2022 3,0450 2,8400 2,8800 2,9800369.317 1.098.623
10/05/2022 2,8300 2,5550 2,7100 2,8300365.379 982.146
09/05/2022 2,8400 2,6650 2,8400 2,7000323.676 890.501
06/05/2022 2,9700 2,8600 2,9300 2,8600315.692 920.561
05/05/2022 3,1800 2,9650 3,1400 3,0400147.472 457.476
04/05/2022 3,1450 3,0100 3,1100 3,0700173.770 531.925
03/05/2022 3,2550 3,0700 3,2100 3,1100157.332 495.037
29/04/2022 3,2850 3,1650 3,1650 3,2700118.067 383.654
28/04/2022 3,2450 3,1650 3,1900 3,1650185.708 594.095
27/04/2022 3,2400 3,0850 3,2400 3,1500213.337 673.303
26/04/2022 3,4200 3,2400 3,3850 3,2500143.693 477.293
21/04/2022 3,5000 3,3850 3,4250 3,3850133.535 457.281
20/04/2022 3,4800 3,4150 3,4150 3,4600127.629 441.013
19/04/2022 3,5100 3,4000 3,4500 3,475054.428 187.872
14/04/2022 3,5850 3,4800 3,5450 3,520051.031 180.362
13/04/2022 3,5150 3,4100 3,4500 3,515092.159 321.590
12/04/2022 3,4800 3,3850 3,3850 3,450089.987 307.599
11/04/2022 3,4600 3,4000 3,4000 3,440078.452 269.869
08/04/2022 3,4700 3,3650 3,3850 3,4450110.073 377.678
07/04/2022 3,4100 3,3450 3,3750 3,410027.931 94.180
06/04/2022 3,4750 3,3200 3,4300 3,3500113.246 384.013
05/04/2022 3,4900 3,4050 3,4300 3,470071.227 245.886
04/04/2022 3,4650 3,3850 3,4650 3,430067.024 230.120
01/04/2022 3,4500 3,3700 3,4000 3,440060.947 207.876
31/03/2022 3,4600 3,3300 3,4000 3,380080.150 271.942
30/03/2022 3,4800 3,3600 3,4500 3,3950127.066 433.596
29/03/2022 3,4500 3,2500 3,2800 3,4500254.486 856.401
28/03/2022 3,3750 3,2450 3,2550 3,2450124.448 412.171
24/03/2022 3,4100 3,2350 3,4100 3,2550209.861 689.935
23/03/2022 3,4800 3,3400 3,4750 3,415082.459 279.587
22/03/2022 3,4700 3,3600 3,4400 3,4450156.851 536.704
21/03/2022 3,6250 3,3900 3,6000 3,4000252.002 880.184
18/03/2022 3,6900 3,4900 3,6900 3,5500317.951 1.125.772
17/03/2022 3,9500 3,6200 3,9400 3,6500551.604 2.065.336
16/03/2022 3,9500 3,8300 3,8300 3,9400193.874 760.645
15/03/2022 3,8000 3,5500 3,6500 3,8000184.269 681.645
14/03/2022 3,6850 3,6050 3,6400 3,6750150.287 550.243
11/03/2022 3,5800 3,3300 3,3300 3,5750236.848 827.006
10/03/2022 3,5300 3,2800 3,4700 3,3300190.852 649.950
09/03/2022 3,4350 3,1300 3,1300 3,4350364.567 1.206.691
08/03/2022 3,2350 3,1250 3,2100 3,1250443.473 1.408.717
04/03/2022 3,5600 3,3350 3,5250 3,3400310.555 1.060.188
03/03/2022 3,6650 3,5600 3,6200 3,6300196.851 710.559
02/03/2022 3,7000 3,4700 3,7000 3,5500649.978 2.294.722
01/03/2022 3,9500 3,6350 3,9500 3,7500392.650 1.475.910
28/02/2022 3,9950 3,8500 3,9000 3,9500216.382 846.951
25/02/2022 4,0400 3,8200 3,8400 4,0300199.830 789.924
24/02/2022 3,9800 3,6800 3,8500 3,7900399.634 1.524.074
23/02/2022 4,0800 3,9700 3,9900 4,0600178.646 721.128
22/02/2022 3,9700 3,8700 3,8800 3,9700172.220 676.179
21/02/2022 3,9900 3,8850 3,8950 3,9400169.261 666.612
18/02/2022 3,8950 3,7200 3,7200 3,8950160.495 609.000
17/02/2022 3,8600 3,7500 3,8600 3,7600117.318 444.961
16/02/2022 3,8600 3,7300 3,7600 3,8450136.333 518.217
15/02/2022 3,7200 3,6100 3,7050 3,7100111.740 409.167
14/02/2022 3,6600 3,5500 3,6400 3,6600182.206 657.646
11/02/2022 3,7400 3,5600 3,6000 3,7400232.430 845.692
10/02/2022 3,6800 3,6100 3,6400 3,6450109.141 397.004
09/02/2022 3,7450 3,5950 3,6950 3,6750305.141 1.111.999
08/02/2022 3,7800 3,6100 3,7800 3,6950235.388 866.643
07/02/2022 3,8150 3,7300 3,7350 3,785098.713 373.665
04/02/2022 3,8000 3,6700 3,6700 3,8000162.279 604.093
03/02/2022 3,7200 3,6650 3,7000 3,6650113.073 417.175
02/02/2022 3,8000 3,6750 3,7500 3,7550219.934 817.737
01/02/2022 3,8300 3,7400 3,8000 3,7400178.593 675.944
31/01/2022 3,8400 3,7400 3,7750 3,790077.883 295.008
28/01/2022 3,8300 3,7100 3,7500 3,7750174.007 653.658
27/01/2022 3,8700 3,7650 3,8600 3,8000133.127 507.531
26/01/2022 3,8750 3,7550 3,8400 3,8700327.314 1.256.705
25/01/2022 3,7500 3,5900 3,5900 3,7500220.656 817.990
24/01/2022 3,6650 3,5400 3,6000 3,6250255.094 918.912
21/01/2022 3,6100 3,5300 3,5750 3,6000322.698 1.155.209
20/01/2022 3,8000 3,6400 3,7000 3,6400425.530 1.586.475
19/01/2022 3,6600 3,4600 3,5000 3,6600254.956 907.986
18/01/2022 3,4500 3,3450 3,4500 3,4500155.719 529.230
17/01/2022 3,4500 3,3500 3,3500 3,4500151.665 513.528
14/01/2022 3,3400 3,2750 3,3300 3,340060.871 201.297
13/01/2022 3,3400 3,2650 3,3100 3,3300120.967 400.782
12/01/2022 3,3300 3,1500 3,2150 3,3000327.088 1.072.768
11/01/2022 3,2000 3,1050 3,1400 3,2000181.873 570.614
10/01/2022 3,1600 3,1000 3,1050 3,1250144.125 450.782
07/01/2022 3,1600 3,0900 3,1300 3,130099.033 308.984
05/01/2022 3,1900 3,1300 3,1800 3,1300119.353 376.413
04/01/2022 3,2000 3,1150 3,1750 3,1800122.742 388.994
03/01/2022 3,1800 3,1000 3,1000 3,175095.060 299.997
31/12/2021 3,1100 3,0600 3,0950 3,100088.177 272.323
30/12/2021 3,0900 3,0200 3,0200 3,090055.805 170.929
29/12/2021 3,0900 3,0350 3,0500 3,060055.573 170.234
28/12/2021 3,0850 3,0200 3,0200 3,080092.622 283.980
27/12/2021 3,0550 3,0000 3,0550 3,0500147.265 446.516
23/12/2021 3,1000 3,0400 3,1000 3,070090.578 277.351
22/12/2021 3,1650 3,0750 3,0950 3,0750117.525 365.519
21/12/2021 3,1800 3,1100 3,1450 3,155086.028 270.628
20/12/2021 3,1500 3,0750 3,1500 3,1350300.283 932.278
17/12/2021 3,2000 3,1400 3,1500 3,1800225.734 715.198
16/12/2021 3,1800 3,0450 3,0450 3,1800216.034 674.264
15/12/2021 3,0450 2,9800 2,9800 3,0450108.165 326.074
14/12/2021 3,0650 2,9900 3,0300 3,0250134.593 407.774
13/12/2021 3,0800 3,0000 3,0000 3,0300188.500 573.299
10/12/2021 3,0000 2,8800 2,8800 3,0000135.652 399.169
09/12/2021 2,9100 2,8800 2,9100 2,910026.316 76.256
08/12/2021 2,9200 2,8800 2,9200 2,905033.216 96.259
07/12/2021 2,9350 2,8600 2,9000 2,9000136.379 394.866
06/12/2021 2,9350 2,8350 2,9000 2,9000147.428 424.731
03/12/2021 2,9450 2,8800 2,9150 2,930080.079 233.307
02/12/2021 2,9400 2,8800 2,9400 2,915044.166 128.183
01/12/2021 2,9500 2,8800 2,9150 2,945074.986 218.915
30/11/2021 2,9200 2,8650 2,9000 2,915094.282 273.486
29/11/2021 2,9550 2,8900 2,9200 2,9500134.163 392.713
26/11/2021 2,9850 2,8600 2,9650 2,9200283.626 825.678
25/11/2021 3,0500 2,9900 3,0000 3,0450204.364 617.982
24/11/2021 3,0000 2,8900 2,9300 3,0000178.792 529.208
23/11/2021 2,9550 2,8850 2,9200 2,9400183.290 533.716
22/11/2021 2,9650 2,9200 2,9200 2,9650150.997 445.030
19/11/2021 2,9300 2,8400 2,9100 2,9200657.336 1.905.542
18/11/2021 2,8900 2,8400 2,8900 2,880074.165 212.972
17/11/2021 2,8900 2,8150 2,8400 2,890067.152 191.261
16/11/2021 2,8700 2,8050 2,8500 2,835099.551 282.218
15/11/2021 2,8500 2,7900 2,8500 2,850077.762 218.993
12/11/2021 2,8850 2,8100 2,8700 2,855093.075 263.588
11/11/2021 2,8900 2,8300 2,8500 2,870089.571 256.234
10/11/2021 2,8900 2,7900 2,7950 2,8700292.743 834.711
09/11/2021 2,8050 2,7300 2,7700 2,760067.963 187.675
08/11/2021 2,8000 2,7300 2,7700 2,770072.510 200.999
05/11/2021 2,7750 2,7300 2,7750 2,770030.415 83.858
04/11/2021 2,8000 2,7300 2,8000 2,7750102.133 282.146
03/11/2021 2,8300 2,7400 2,7950 2,8000108.732 303.568
02/11/2021 2,8000 2,7600 2,8000 2,7950137.424 383.040
01/11/2021 2,7850 2,7150 2,7200 2,7800286.128 790.591
29/10/2021 2,7200 2,6200 2,7200 2,700051.960 138.610
27/10/2021 2,7000 2,6700 2,6800 2,7000239.671 645.530
26/10/2021 2,6700 2,6200 2,6450 2,670084.236 222.302
25/10/2021 2,6450 2,5800 2,5800 2,645038.693 101.382
22/10/2021 2,6400 2,5700 2,5900 2,610093.077 243.487
21/10/2021 2,6400 2,5900 2,6400 2,590034.940 91.045
20/10/2021 2,6500 2,5950 2,6500 2,6400146.461 382.874
19/10/2021 2,6300 2,5600 2,6000 2,630075.008 195.368
18/10/2021 2,6100 2,5350 2,5500 2,5900101.672 262.083
15/10/2021 2,5900 2,5250 2,5900 2,5900126.386 324.026
14/10/2021 2,5700 2,5150 2,5650 2,570036.058 91.414
13/10/2021 2,5700 2,5000 2,5650 2,565025.699 65.439
12/10/2021 2,5700 2,5200 2,5600 2,550078.528 199.594
11/10/2021 2,6400 2,5600 2,6150 2,590071.675 185.201
08/10/2021 2,6400 2,5800 2,6200 2,625065.476 170.759
07/10/2021 2,6150 2,5200 2,5700 2,615092.654 238.116
06/10/2021 2,5600 2,4750 2,5250 2,555078.300 197.711
05/10/2021 2,5600 2,5250 2,5550 2,560067.488 171.637
04/10/2021 2,5500 2,4700 2,5050 2,5400196.564 492.786
01/10/2021 2,4850 2,3150 2,3200 2,4850170.164 406.423
30/09/2021 2,4500 2,3600 2,4500 2,3800116.065 277.331
29/09/2021 2,4300 2,3500 2,4000 2,4200162.455 390.282
28/09/2021 2,5000 2,4000 2,4900 2,4100202.135 491.441
27/09/2021 2,5500 2,4700 2,4900 2,500053.588 134.240
24/09/2021 2,5750 2,4700 2,5200 2,5000128.328 323.811
23/09/2021 2,7100 2,5250 2,6900 2,5550389.054 1.009.154
22/09/2021 2,7300 2,6800 2,7200 2,7100199.079 540.458
21/09/2021 2,7200 2,6400 2,6400 2,7050200.783 540.730
20/09/2021 2,6700 2,5850 2,6200 2,6700301.075 791.946
17/09/2021 2,7000 2,6100 2,7000 2,6300124.643 330.384
16/09/2021 2,7250 2,6700 2,7150 2,6800213.561 575.469
15/09/2021 2,7400 2,6400 2,6800 2,6700485.443 1.308.702
14/09/2021 2,6850 2,6300 2,6600 2,6800174.704 465.301
13/09/2021 2,6750 2,5650 2,5950 2,6650225.126 591.372
10/09/2021 2,6250 2,5600 2,6000 2,560069.759 180.458
09/09/2021 2,6300 2,5300 2,6000 2,6000118.321 305.784
08/09/2021 2,6300 2,5500 2,5600 2,6300118.216 305.740
07/09/2021 2,6450 2,5950 2,6450 2,6300117.212 306.985
06/09/2021 2,6500 2,5750 2,6300 2,630074.226 193.980
03/09/2021 2,6500 2,5450 2,5450 2,6300148.988 390.530
02/09/2021 2,5950 2,5350 2,5500 2,595079.989 205.890
01/09/2021 2,6300 2,5300 2,6300 2,5850104.888 270.184
31/08/2021 2,6050 2,5600 2,5650 2,6000129.233 334.320
30/08/2021 2,5750 2,4100 2,4100 2,5750352.480 885.111
27/08/2021 2,4550 2,4050 2,4550 2,440052.509 127.325
26/08/2021 2,4550 2,4000 2,4550 2,4400113.130 274.861
25/08/2021 2,4700 2,4150 2,4300 2,445070.137 171.191
24/08/2021 2,4900 2,4300 2,4450 2,4300198.696 489.454
23/08/2021 2,4550 2,4000 2,4350 2,4450109.359 265.595
20/08/2021 2,4150 2,3800 2,4000 2,380063.612 152.480
19/08/2021 2,4450 2,3700 2,4300 2,4000109.631 262.202
18/08/2021 2,5400 2,4350 2,5400 2,4350116.344 287.135
17/08/2021 2,5800 2,4850 2,5300 2,4950149.752 378.008
16/08/2021 2,5900 2,4850 2,5200 2,5800178.862 454.616
13/08/2021 2,5500 2,5000 2,5100 2,5500111.369 280.759
12/08/2021 2,5100 2,4700 2,5100 2,510064.474 160.857
11/08/2021 2,5400 2,4700 2,5050 2,520062.663 157.122
10/08/2021 2,5100 2,4400 2,4450 2,5100136.655 339.670
09/08/2021 2,4450 2,3800 2,3800 2,420055.418 134.296
06/08/2021 2,4550 2,4000 2,4300 2,430060.812 146.980
05/08/2021 2,4800 2,4400 2,4800 2,465041.505 102.096
04/08/2021 2,4800 2,4200 2,4200 2,480037.922 92.727
03/08/2021 2,4950 2,4200 2,4800 2,420072.556 178.676
02/08/2021 2,4900 2,4500 2,4750 2,475048.361 119.543
30/07/2021 2,4950 2,4250 2,4500 2,475043.447 107.087
29/07/2021 2,5350 2,4650 2,5350 2,470050.638 126.159
28/07/2021 2,5250 2,4750 2,5000 2,500053.246 133.326
27/07/2021 2,5150 2,4200 2,4600 2,500088.920 219.937
26/07/2021 2,4700 2,3850 2,4700 2,450045.577 110.595
23/07/2021 2,4700 2,4050 2,4700 2,440060.542 147.597
22/07/2021 2,4850 2,3950 2,4850 2,450094.370 229.346
21/07/2021 2,4550 2,3200 2,3500 2,4550132.088 315.914
20/07/2021 2,4200 2,3100 2,4200 2,3100128.473 300.060
19/07/2021 2,5200 2,3550 2,5100 2,3550155.365 370.592
16/07/2021 2,5350 2,4700 2,4700 2,535046.651 116.610
15/07/2021 2,5600 2,4700 2,5600 2,535062.217 153.085
14/07/2021 2,5150 2,4500 2,5150 2,490052.307 129.409
13/07/2021 2,5200 2,4200 2,4900 2,5100127.901 316.316
12/07/2021 2,5400 2,4600 2,5200 2,490083.129 207.751
09/07/2021 2,5000 2,4150 2,4150 2,4900130.272 320.729
08/07/2021 2,5500 2,4100 2,5100 2,4100130.030 320.357
07/07/2021 2,5550 2,4650 2,4750 2,5350194.275 490.878
06/07/2021 2,4700 2,3450 2,3700 2,4400208.559 504.424
05/07/2021 2,4450 2,3700 2,4450 2,370070.974 169.585
02/07/2021 2,4500 2,4000 2,4300 2,445095.342 230.973
01/07/2021 2,4950 2,4100 2,4950 2,4150164.113 399.081
30/06/2021 2,5050 2,4250 2,4850 2,4600112.983 276.592
29/06/2021 2,5300 2,4700 2,5300 2,4850217.829 540.171
28/06/2021 2,6550 2,5400 2,5700 2,5550182.054 467.387
25/06/2021 2,6150 2,5650 2,6000 2,615074.188 192.188
24/06/2021 2,6300 2,5500 2,6050 2,610096.417 249.502
23/06/2021 2,7300 2,6000 2,6900 2,6050206.304 544.276
22/06/2021 2,7000 2,5950 2,6400 2,700096.103 253.459
18/06/2021 2,6900 2,6000 2,6900 2,660073.542 193.436
17/06/2021 2,6850 2,6300 2,6750 2,655064.526 171.263
16/06/2021 2,7200 2,6550 2,7000 2,655084.276 226.133
15/06/2021 2,7600 2,6900 2,7300 2,7250238.609 645.713
14/06/2021 2,7300 2,6750 2,7150 2,7300107.173 289.879
11/06/2021 2,7150 2,6600 2,7000 2,7150125.390 336.601
10/06/2021 2,7200 2,6550 2,6550 2,7000119.424 321.339
09/06/2021 2,7350 2,6050 2,6300 2,7100436.408 1.157.646
08/06/2021 2,7350 2,6700 2,7000 2,7350118.389 318.929
07/06/2021 2,7600 2,7000 2,7000 2,700071.762 195.342
04/06/2021 2,7500 2,6550 2,6850 2,750072.217 194.786
03/06/2021 2,7000 2,6550 2,6550 2,6850110.326 294.815
02/06/2021 2,6800 2,6550 2,6800 2,655081.863 218.240
01/06/2021 2,6850 2,6050 2,6500 2,6850165.023 436.830
31/05/2021 2,6650 2,6100 2,6400 2,6400129.928 341.579
28/05/2021 2,6700 2,6000 2,6000 2,645099.192 262.041
27/05/2021 2,6800 2,5950 2,6800 2,6000209.223 549.547
26/05/2021 2,7200 2,6500 2,7000 2,6800186.396 499.313
25/05/2021 2,7500 2,6650 2,7400 2,7400173.841 468.636
24/05/2021 2,8000 2,7250 2,7950 2,7300141.925 389.670
21/05/2021 2,7950 2,6100 2,7200 2,7950163.966 441.926
20/05/2021 2,7350 2,6400 2,7200 2,7350166.187 444.457
19/05/2021 2,7800 2,6850 2,7600 2,7200185.910 507.860
18/05/2021 2,8300 2,7800 2,8300 2,795096.915 270.991
17/05/2021 2,8450 2,7750 2,8000 2,8200178.412 500.158
14/05/2021 2,9000 2,7900 2,8800 2,8100218.767 619.565
13/05/2021 2,9100 2,8200 2,9100 2,8800336.822 958.951
12/05/2021 2,9100 2,7550 2,7800 2,9100273.945 776.348
11/05/2021 2,8100 2,7100 2,7600 2,8100157.233 432.510
10/05/2021 2,8050 2,7600 2,8000 2,8000117.855 328.073
07/05/2021 2,8800 2,7600 2,8600 2,7950121.649 341.808
06/05/2021 2,9000 2,7900 2,8900 2,8600205.846 583.433
05/05/2021 2,9100 2,7850 2,8300 2,8900118.809 340.750
29/04/2021 2,8400 2,7100 2,7400 2,8300187.711 519.645
28/04/2021 2,7700 2,6500 2,7500 2,7400275.853 749.336
27/04/2021 2,7900 2,6800 2,7550 2,7650148.957 405.723
26/04/2021 2,8650 2,7400 2,8000 2,7700227.525 640.067
23/04/2021 2,7700 2,6700 2,7100 2,7600155.674 424.111
22/04/2021 2,6900 2,5450 2,5450 2,6900289.483 762.903
21/04/2021 2,5800 2,4200 2,4400 2,5700337.872 854.912
20/04/2021 2,4600 2,3400 2,3800 2,4500351.730 855.003
19/04/2021 2,4300 2,3650 2,4000 2,3800154.374 369.955
16/04/2021 2,4450 2,3650 2,3800 2,4000138.826 333.144
15/04/2021 2,4000 2,3250 2,3900 2,3800231.803 546.699
14/04/2021 2,4500 2,3850 2,4000 2,3950113.661 273.557
13/04/2021 2,4500 2,3250 2,4150 2,4200236.852 564.737
12/04/2021 2,5300 2,4000 2,5200 2,4000279.301 685.336
09/04/2021 2,5400 2,4600 2,5000 2,5000171.893 428.950
08/04/2021 2,5100 2,4700 2,4700 2,480051.058 127.512
07/04/2021 2,5250 2,4550 2,5000 2,4800137.384 341.144
06/04/2021 2,5050 2,4500 2,4600 2,5000138.726 344.870
01/04/2021 2,5150 2,4200 2,5150 2,4600130.836 322.644
31/03/2021 2,5150 2,4550 2,5150 2,515078.684 196.286
30/03/2021 2,5150 2,3900 2,4500 2,5000153.611 379.163
29/03/2021 2,4700 2,4000 2,4400 2,4400127.291 310.174
26/03/2021 2,4850 2,4250 2,4500 2,450099.437 243.611
24/03/2021 2,4800 2,4050 2,4500 2,4550134.839 329.206
23/03/2021 2,4400 2,2300 2,2500 2,4400354.337 840.671
22/03/2021 2,3050 2,2250 2,3000 2,225089.523 203.639
19/03/2021 2,3000 2,2000 2,2400 2,3000315.133 711.721
18/03/2021 2,2300 2,1500 2,2000 2,2300651.288 1.431.766
17/03/2021 2,1500 2,0950 2,1450 2,1500171.504 365.192
16/03/2021 2,1500 2,1000 2,1250 2,1200385.388 818.157
12/03/2021 2,1250 2,0650 2,1000 2,1250302.987 634.958
11/03/2021 2,1350 2,0450 2,1000 2,1000243.004 508.116
10/03/2021 2,1200 2,0000 2,1150 2,1000233.296 484.068
09/03/2021 2,1300 2,0700 2,0950 2,0800166.719 348.606
08/03/2021 2,1000 2,0250 2,0400 2,0850167.858 346.861
05/03/2021 2,0600 1,9940 2,0400 2,0400118.360 240.836
04/03/2021 2,0700 1,9500 1,9500 2,0400236.472 484.036
03/03/2021 2,0250 1,9800 1,9900 1,980096.337 192.174
02/03/2021 2,0100 1,9500 2,0000 2,0100160.752 320.098
01/03/2021 2,0100 1,9640 1,9720 1,9840118.777 236.535
26/02/2021 1,9980 1,9460 1,9460 1,9640117.701 232.997
25/02/2021 2,0200 1,9720 2,0150 1,998063.804 127.266
24/02/2021 2,0200 1,9480 1,9840 1,9900132.961 263.622
23/02/2021 2,0550 1,9400 2,0550 1,9840373.195 735.818
22/02/2021 2,1600 2,0000 2,0700 2,0300678.165 1.404.675
19/02/2021 2,0700 1,9980 1,9980 2,0600847.943 1.733.110
18/02/2021 1,9400 1,8100 1,8220 1,9400363.376 673.459
17/02/2021 1,8220 1,7900 1,8200 1,822091.691 165.972
16/02/2021 1,8220 1,8000 1,8200 1,820098.336 178.451
15/02/2021 1,8200 1,7660 1,7660 1,8200276.426 498.701
12/02/2021 1,7680 1,7420 1,7500 1,760033.549 58.838
11/02/2021 1,7680 1,7400 1,7500 1,7660143.476 251.534
10/02/2021 1,7500 1,7000 1,7000 1,7500100.259 172.859
09/02/2021 1,7660 1,7040 1,7620 1,7180152.184 261.999
08/02/2021 1,7660 1,7320 1,7460 1,7620149.793 262.589
05/02/2021 1,7460 1,6900 1,7060 1,7460324.126 560.850
04/02/2021 1,7080 1,6600 1,7000 1,7080187.573 315.189
03/02/2021 1,7280 1,6880 1,7200 1,700055.964 95.310
02/02/2021 1,7380 1,6860 1,6900 1,7180224.467 383.245
01/02/2021 1,7120 1,6000 1,6200 1,7000474.509 766.770
29/01/2021 1,6400 1,5520 1,5520 1,6200288.776 465.926
28/01/2021 1,5980 1,4840 1,5600 1,5980252.897 385.410
27/01/2021 1,6600 1,5200 1,6600 1,5500304.442 477.460
26/01/2021 1,6880 1,6380 1,6460 1,650037.409 61.826
25/01/2021 1,6840 1,6200 1,6840 1,6500109.951 181.164
22/01/2021 1,7000 1,6540 1,7000 1,6900124.242 207.640
21/01/2021 1,7280 1,7000 1,7280 1,700068.807 117.176
20/01/2021 1,7280 1,6900 1,7160 1,726098.247 167.936
19/01/2021 1,7160 1,6900 1,7140 1,7140129.209 219.882
18/01/2021 1,7140 1,6700 1,7100 1,7140115.354 194.876
15/01/2021 1,7100 1,6640 1,6860 1,7080127.765 215.171
14/01/2021 1,7460 1,6920 1,7360 1,710072.101 124.350
13/01/2021 1,7360 1,6980 1,7200 1,736090.350 155.030
12/01/2021 1,7200 1,6700 1,7000 1,7200126.644 215.422
11/01/2021 1,7500 1,6880 1,7500 1,7100112.663 193.567
08/01/2021 1,7760 1,7340 1,7680 1,7680137.288 241.464
07/01/2021 1,7620 1,7400 1,7400 1,7600115.943 202.943
05/01/2021 1,7740 1,7260 1,7500 1,7480221.075 387.210
04/01/2021 1,7640 1,7100 1,7100 1,7640199.912 348.916
31/12/2020 1,7300 1,6580 1,6780 1,730098.826 167.774
30/12/2020 1,6700 1,6500 1,6620 1,664062.813 104.313
29/12/2020 1,7100 1,6640 1,6980 1,6640145.289 244.184
28/12/2020 1,7180 1,6820 1,7080 1,6980145.328 246.936
23/12/2020 1,6880 1,6500 1,6880 1,6880145.664 242.706
22/12/2020 1,6960 1,6640 1,6760 1,6780137.231 230.868
21/12/2020 1,6840 1,6020 1,6840 1,6760351.365 578.697
18/12/2020 1,7300 1,6800 1,7000 1,7000118.540 201.057
17/12/2020 1,7080 1,6720 1,7080 1,7000134.204 226.825
16/12/2020 1,7340 1,6780 1,7260 1,7080146.059 248.410
15/12/2020 1,7360 1,6920 1,7360 1,710075.318 128.741
14/12/2020 1,7200 1,6500 1,6600 1,7180506.408 862.688
11/12/2020 1,6600 1,6100 1,6200 1,6500180.109 294.144
10/12/2020 1,6900 1,6360 1,6800 1,6360169.153 281.223
09/12/2020 1,7600 1,6860 1,7600 1,7100401.726 687.759
08/12/2020 1,7280 1,6520 1,6900 1,7280197.815 332.242
07/12/2020 1,7180 1,6800 1,6980 1,6900237.438 402.674
04/12/2020 1,7060 1,6540 1,6800 1,6900253.041 425.262
03/12/2020 1,6800 1,6040 1,6360 1,6800333.233 550.534
02/12/2020 1,6680 1,5840 1,6100 1,6340310.667 505.621
01/12/2020 1,6240 1,5620 1,5840 1,6180386.374 615.101
30/11/2020 1,6260 1,5400 1,5700 1,5840986.488 1.563.240
27/11/2020 1,7820 1,7240 1,7700 1,7580245.998 430.117
26/11/2020 1,7900 1,7160 1,7360 1,7780383.072 675.561
25/11/2020 1,8180 1,7400 1,7900 1,7780410.828 726.771
24/11/2020 1,9200 1,7800 1,9100 1,8200615.796 1.143.438
23/11/2020 1,9380 1,8040 1,9280 1,8200298.500 555.553
20/11/2020 1,9500 1,8800 1,9500 1,9100197.682 378.572
19/11/2020 1,9400 1,8480 1,8720 1,9380275.937 521.617
18/11/2020 1,9480 1,8160 1,8320 1,9200683.462 1.295.496
17/11/2020 1,8500 1,7800 1,8400 1,8500321.405 584.251
16/11/2020 1,8420 1,7760 1,8260 1,8400525.525 948.992
13/11/2020 1,8100 1,6840 1,6980 1,8100669.455 1.180.191
12/11/2020 1,8160 1,6420 1,7200 1,6640235.459 403.912
11/11/2020 1,8040 1,7200 1,7700 1,7700309.830 545.420
10/11/2020 1,7780 1,6220 1,6720 1,7780377.735 642.930
09/11/2020 1,6740 1,5800 1,5800 1,6740682.852 1.108.613
06/11/2020 1,5480 1,5000 1,5480 1,5400168.006 256.514
05/11/2020 1,5500 1,4600 1,4600 1,5500201.818 304.675
04/11/2020 1,5600 1,4900 1,5500 1,5180295.396 450.377
03/11/2020 1,5480 1,4800 1,5220 1,5300290.536 441.848
02/11/2020 1,6000 1,4800 1,5000 1,5300581.400 896.248
30/10/2020 1,5000 1,3500 1,3600 1,5000638.591 918.978
29/10/2020 1,3580 1,2420 1,3000 1,3500292.555 382.803
27/10/2020 1,3460 1,2400 1,2760 1,3300354.562 459.315
26/10/2020 1,2660 1,2180 1,2660 1,2400120.895 150.106
23/10/2020 1,3000 1,2760 1,2840 1,300047.315 60.721
22/10/2020 1,3200 1,2700 1,3200 1,290079.753 103.309
21/10/2020 1,3360 1,2900 1,3240 1,3360139.551 184.408
20/10/2020 1,3260 1,2640 1,2960 1,326081.565 105.989
19/10/2020 1,3200 1,2900 1,3100 1,304043.821 57.099
16/10/2020 1,3300 1,2940 1,2960 1,3180100.542 131.602
15/10/2020 1,3300 1,2760 1,3200 1,2960218.832 283.383
14/10/2020 1,3560 1,3020 1,3500 1,3320145.350 192.778
13/10/2020 1,3480 1,2900 1,3000 1,3300125.580 165.522
12/10/2020 1,3300 1,2900 1,3300 1,3080130.580 170.534
09/10/2020 1,3660 1,3320 1,3400 1,3480153.451 206.862
08/10/2020 1,3780 1,3300 1,3400 1,3500226.880 306.464
07/10/2020 1,3600 1,3000 1,3480 1,3340299.256 394.204
06/10/2020 1,3680 1,3200 1,3680 1,3480216.263 290.801
05/10/2020 1,4000 1,3060 1,3600 1,3560497.527 674.110
02/10/2020 1,3460 1,2700 1,2800 1,3360675.555 891.561
01/10/2020 1,2960 1,1100 1,1300 1,2760712.435 870.167
30/09/2020 1,1100 1,0360 1,0500 1,0980295.286 318.681
29/09/2020 1,0440 1,0000 1,0220 1,0440193.998 199.176
28/09/2020 1,0100 0,9730 1,0000 1,0000181.152 180.919
25/09/2020 1,0000 0,9540 1,0000 0,970054.172 52.797
24/09/2020 1,0180 0,9800 0,9800 0,9900150.522 150.245
23/09/2020 0,9980 0,9600 0,9980 0,976028.322 27.557
22/09/2020 0,9910 0,9620 0,9910 0,970081.165 79.654
21/09/2020 1,0300 0,9840 1,0300 0,9910129.344 129.109
18/09/2020 1,0400 1,0100 1,0200 1,0300128.317 132.468
17/09/2020 1,0480 0,9700 0,9980 1,0200151.070 154.039
16/09/2020 1,0260 0,9760 1,0000 1,000074.739 74.922
15/09/2020 1,0060 0,9720 0,9780 1,0000129.082 128.043
14/09/2020 0,9870 0,9300 0,9300 0,9790232.154 223.556
11/09/2020 0,9940 0,9300 0,9800 0,9300155.426 149.827
10/09/2020 0,9770 0,9450 0,9600 0,975038.232 36.856
09/09/2020 0,9700 0,9320 0,9480 0,970064.316 61.070
08/09/2020 0,9700 0,9300 0,9700 0,948083.438 78.948
07/09/2020 0,9790 0,9500 0,9510 0,962094.802 91.414
04/09/2020 0,9600 0,9250 0,9600 0,954054.777 51.591
03/09/2020 0,9900 0,9550 0,9900 0,960088.214 85.580
02/09/2020 0,9590 0,9490 0,9500 0,957060.379 57.478
01/09/2020 0,9500 0,9330 0,9470 0,950052.240 49.127
31/08/2020 0,9500 0,9300 0,9420 0,948039.322 36.998
28/08/2020 0,9420 0,9260 0,9270 0,942026.231 24.480
27/08/2020 0,9310 0,9170 0,9310 0,928011.320 10.508
26/08/2020 0,9340 0,8930 0,9190 0,932023.950 21.997
25/08/2020 0,9220 0,9000 0,9220 0,915035.050 32.093
24/08/2020 0,9300 0,9100 0,9220 0,913026.314 24.183
21/08/2020 0,9380 0,9160 0,9380 0,931027.025 25.202
20/08/2020 0,9440 0,9010 0,9010 0,932040.407 37.471
19/08/2020 0,9430 0,9300 0,9300 0,930033.228 31.123
18/08/2020 0,9460 0,9200 0,9460 0,920084.988 79.430
17/08/2020 0,9490 0,9210 0,9490 0,938042.637 39.898
14/08/2020 0,9450 0,9170 0,9310 0,940051.148 47.926
13/08/2020 0,9390 0,9300 0,9390 0,931028.782 26.937
12/08/2020 0,9380 0,9020 0,9380 0,934042.185 38.709
11/08/2020 0,9160 0,9040 0,9100 0,915036.560 33.203
10/08/2020 0,9180 0,8640 0,9120 0,876073.276 65.021
07/08/2020 0,9490 0,9240 0,9490 0,924021.025 19.792
06/08/2020 0,9580 0,9310 0,9580 0,947021.010 19.981
05/08/2020 0,9650 0,9400 0,9480 0,950049.074 46.515
04/08/2020 0,9460 0,9180 0,9350 0,944029.026 26.980
03/08/2020 0,9460 0,9020 0,9460 0,930050.095 46.092
31/07/2020 0,9480 0,8990 0,9270 0,930084.238 77.079
30/07/2020 0,9560 0,9100 0,9530 0,9290136.929 126.632
29/07/2020 0,9900 0,9530 0,9700 0,953042.540 41.145
28/07/2020 0,9890 0,9620 0,9680 0,978061.067 59.110
27/07/2020 0,9770 0,9470 0,9710 0,967027.046 25.899
24/07/2020 0,9800 0,9420 0,9800 0,970030.080 28.975
23/07/2020 0,9980 0,9600 0,9700 0,980021.216 20.795
22/07/2020 0,9960 0,9610 0,9740 0,990057.981 56.477
21/07/2020 1,0580 0,9210 1,0500 0,9720265.094 270.911
20/07/2020 1,0480 0,9910 1,0200 1,0300164.359 168.300
17/07/2020 1,0300 0,9410 0,9500 1,0300372.556 366.110
16/07/2020 0,9480 0,9010 0,9040 0,9400211.423 194.622
15/07/2020 0,9080 0,8820 0,9080 0,892070.139 62.884
14/07/2020 0,8950 0,8590 0,8800 0,881051.472 45.208
13/07/2020 0,9110 0,8700 0,9060 0,890055.475 49.516
10/07/2020 0,9000 0,8800 0,9000 0,897045.962 40.993
09/07/2020 0,9090 0,8500 0,8910 0,904063.900 56.533
08/07/2020 0,9000 0,8810 0,8900 0,890033.615 29.935
07/07/2020 0,9080 0,8900 0,9070 0,890025.972 23.324
06/07/2020 0,9290 0,9150 0,9280 0,915040.360 37.203
03/07/2020 0,9320 0,9020 0,9320 0,916029.314 26.817
02/07/2020 0,9190 0,9000 0,9000 0,919055.350 50.403
01/07/2020 0,9000 0,8790 0,9000 0,889028.436 25.349
30/06/2020 0,9140 0,8760 0,9040 0,880083.770 74.903
29/06/2020 0,9010 0,8670 0,8970 0,900045.800 40.766
26/06/2020 0,9100 0,8900 0,9100 0,892065.175 58.566
25/06/2020 0,9050 0,8810 0,8900 0,904096.460 86.562
24/06/2020 0,9350 0,8840 0,9350 0,8860112.100 101.351
23/06/2020 0,9440 0,9100 0,9100 0,926067.060 62.257
22/06/2020 0,9330 0,9070 0,9230 0,908030.271 28.011
19/06/2020 0,9340 0,9000 0,9200 0,920090.623 82.845
18/06/2020 0,9600 0,8920 0,9510 0,9080258.970 236.734
17/06/2020 0,9880 0,9560 0,9680 0,960053.938 52.138
16/06/2020 0,9820 0,9530 0,9620 0,975044.260 43.018
15/06/2020 0,9490 0,8650 0,8970 0,9480241.975 219.200
12/06/2020 0,8980 0,8800 0,8920 0,8970131.161 116.755
11/06/2020 0,9200 0,8700 0,9200 0,8800219.546 195.263
10/06/2020 0,9850 0,9330 0,9750 0,9330119.695 114.215
09/06/2020 1,0120 0,9520 1,0100 0,9700192.722 188.850
05/06/2020 1,0380 0,9940 1,0220 1,0100183.359 184.999
04/06/2020 1,0240 0,9810 1,0200 1,016057.523 58.009
03/06/2020 1,0440 1,0020 1,0020 1,024096.744 99.442
02/06/2020 1,0140 0,9970 0,9970 1,010053.900 54.272
01/06/2020 1,0220 0,9820 0,9820 0,996037.823 37.904
29/05/2020 1,0200 0,9420 1,0020 0,998061.380 61.214
28/05/2020 1,0440 0,9920 1,0360 1,0180131.277 134.255
27/05/2020 1,0420 0,9710 1,0100 1,0080135.406 138.692
26/05/2020 1,0380 0,9940 1,0000 1,0100180.897 184.312
25/05/2020 1,0000 0,9400 0,9400 1,0000138.136 135.577
22/05/2020 0,9450 0,9080 0,9080 0,937030.124 28.154
21/05/2020 0,9690 0,9320 0,9690 0,932037.022 35.258
20/05/2020 0,9590 0,9170 0,9310 0,959058.687 55.811
19/05/2020 0,9720 0,9300 0,9540 0,935036.972 35.031
18/05/2020 0,9570 0,9300 0,9360 0,954076.992 72.978
15/05/2020 0,9400 0,9000 0,9400 0,914047.676 43.387
14/05/2020 0,9100 0,8600 0,8800 0,910072.896 64.274
13/05/2020 0,8990 0,8540 0,8540 0,890072.103 63.587
12/05/2020 0,9100 0,8300 0,9100 0,8960420.761 362.759
11/05/2020 0,9600 0,9000 0,9600 0,910092.829 86.360
08/05/2020 0,9470 0,9150 0,9260 0,940068.525 63.704
07/05/2020 0,9260 0,8990 0,9110 0,903095.671 87.002
06/05/2020 0,9750 0,9000 0,9750 0,9000143.703 132.349
05/05/2020 0,9840 0,9350 0,9680 0,9510117.294 112.331
04/05/2020 1,0100 0,9320 1,0100 0,9540134.460 128.188
30/04/2020 1,0640 1,0020 1,0100 1,0300140.652 145.271
29/04/2020 1,0560 1,0020 1,0200 1,0560112.676 116.509
28/04/2020 1,0400 0,9710 1,0240 1,0400171.857 173.506
27/04/2020 1,0240 0,9600 0,9630 1,0240301.230 295.033
24/04/2020 0,9590 0,9000 0,9200 0,9500166.754 155.127
23/04/2020 0,9650 0,9260 0,9580 0,9370114.776 109.415
22/04/2020 0,9800 0,9430 0,9500 0,960092.134 88.575
21/04/2020 0,9600 0,8900 0,9150 0,9600298.093 277.827
16/04/2020 0,9380 0,8860 0,8890 0,9380164.706 148.508
15/04/2020 0,9200 0,8630 0,8980 0,8740211.856 186.893
14/04/2020 0,9000 0,8120 0,8200 0,8980321.633 276.912
09/04/2020 0,8780 0,7950 0,8780 0,7950286.294 237.761
08/04/2020 0,8300 0,7890 0,7900 0,8200172.366 139.208
07/04/2020 0,8150 0,7800 0,7850 0,7980141.824 112.836
06/04/2020 0,7700 0,7400 0,7400 0,760093.935 70.750
03/04/2020 0,7300 0,6980 0,7110 0,710055.750 39.843
02/04/2020 0,7340 0,6880 0,7100 0,7100251.551 179.400
01/04/2020 0,7300 0,6930 0,7200 0,7000150.746 106.479
31/03/2020 0,7790 0,7400 0,7600 0,7400170.256 128.911
30/03/2020 0,7700 0,7260 0,7580 0,7350315.164 233.605
27/03/2020 0,8400 0,7900 0,8400 0,7900116.300 93.864
26/03/2020 0,8630 0,8180 0,8590 0,8520331.980 279.345
24/03/2020 0,8670 0,8200 0,8410 0,8590126.723 107.054
23/03/2020 0,8840 0,7700 0,8600 0,8150281.075 234.807
20/03/2020 0,9300 0,8300 0,9000 0,9200394.014 344.196
19/03/2020 0,8810 0,7250 0,7300 0,8810381.072 302.734
18/03/2020 0,6780 0,6100 0,6360 0,6780152.705 95.171
17/03/2020 0,6600 0,6100 0,6600 0,6320102.064 63.077
16/03/2020 0,6300 0,5850 0,6100 0,6120146.273 88.454
13/03/2020 0,7310 0,6500 0,7000 0,6600230.425 159.677
12/03/2020 0,7000 0,6420 0,7000 0,6800332.407 223.079
11/03/2020 0,7770 0,6980 0,7500 0,7360295.821 217.535
10/03/2020 0,7760 0,7300 0,7710 0,7480358.115 269.725
09/03/2020 0,8500 0,6900 0,7000 0,6900453.348 335.872
06/03/2020 0,9880 0,9400 0,9710 0,9400288.952 276.883
05/03/2020 1,1380 1,0080 1,1380 1,0200326.324 346.351
04/03/2020 1,1600 1,1100 1,1400 1,1060189.104 215.373
03/03/2020 1,2000 1,1200 1,1600 1,1380503.987 582.906
28/02/2020 1,1000 1,0000 1,0700 1,0940521.009 548.687
27/02/2020 1,1740 1,1000 1,1400 1,1140159.806 183.269
26/02/2020 1,1800 1,1220 1,1340 1,1440389.178 446.157
25/02/2020 1,2200 1,1340 1,2000 1,1900320.904 379.749
24/02/2020 1,3100 1,1400 1,3000 1,1600335.907 416.659
21/02/2020 1,3820 1,3460 1,3820 1,3500164.107 222.869
20/02/2020 1,3920 1,3700 1,3920 1,382046.353 64.070
19/02/2020 1,3960 1,3820 1,3840 1,394041.181 57.063
18/02/2020 1,4160 1,3840 1,4160 1,384037.052 51.562
17/02/2020 1,4280 1,3740 1,4160 1,416070.085 97.918
14/02/2020 1,4260 1,4100 1,4200 1,410015.955 22.655
13/02/2020 1,4200 1,3920 1,4200 1,420059.297 83.268
12/02/2020 1,4440 1,4140 1,4360 1,414041.381 59.069
11/02/2020 1,4480 1,4100 1,4440 1,434049.280 70.440
10/02/2020 1,4220 1,3900 1,4200 1,402046.560 65.456
07/02/2020 1,4560 1,4100 1,4560 1,430041.081 58.954
06/02/2020 1,4560 1,4340 1,4500 1,450027.679 40.071
05/02/2020 1,4500 1,4100 1,4320 1,450034.346 49.495
04/02/2020 1,4500 1,3960 1,3960 1,440061.001 86.972
03/02/2020 1,4220 1,3880 1,4080 1,388080.152 112.115
31/01/2020 1,4880 1,3980 1,4880 1,408084.319 120.317
30/01/2020 1,4800 1,4280 1,4800 1,4800159.342 230.580
29/01/2020 1,5040 1,4800 1,4960 1,4880115.013 171.609
28/01/2020 1,4980 1,4440 1,4520 1,4880220.609 323.976
27/01/2020 1,4900 1,4300 1,4700 1,4660173.747 253.917
24/01/2020 1,5100 1,4600 1,4640 1,5100185.713 274.537
23/01/2020 1,4800 1,4520 1,4520 1,468071.269 104.551
22/01/2020 1,4800 1,4520 1,4800 1,4780137.919 201.496
21/01/2020 1,4700 1,4320 1,4700 1,4600151.862 220.827
20/01/2020 1,4780 1,4300 1,4680 1,4700113.956 166.077
17/01/2020 1,4620 1,4500 1,4520 1,4580150.352 219.270
16/01/2020 1,4760 1,4280 1,4600 1,4600130.205 189.709
15/01/2020 1,4840 1,4300 1,4400 1,4600487.126 708.323
14/01/2020 1,4260 1,4060 1,4100 1,426084.414 119.587
13/01/2020 1,4200 1,3900 1,3900 1,4020174.423 245.571
10/01/2020 1,4000 1,3800 1,3800 1,384053.827 74.904
09/01/2020 1,4180 1,3800 1,3800 1,402092.378 129.954
08/01/2020 1,4000 1,3500 1,3700 1,3980111.453 153.388
07/01/2020 1,4220 1,3780 1,4000 1,3780161.639 226.027
03/01/2020 1,4300 1,3740 1,3820 1,4000207.237 290.930
02/01/2020 1,4300 1,3420 1,3560 1,4300288.618 402.495
31/12/2019 1,3580 1,3340 1,3560 1,358039.349 53.054
30/12/2019 1,3600 1,3400 1,3600 1,358026.562 35.896
27/12/2019 1,3540 1,3340 1,3340 1,352094.176 126.770
23/12/2019 1,3340 1,2920 1,2920 1,3220103.538 136.982
20/12/2019 1,3380 1,2840 1,3380 1,2960176.245 231.239
19/12/2019 1,3400 1,2900 1,2920 1,3300153.325 202.883
18/12/2019 1,3320 1,2700 1,2720 1,3040139.693 181.719
17/12/2019 1,2900 1,2500 1,2800 1,2900135.187 170.643
16/12/2019 1,3060 1,2740 1,2900 1,286070.841 91.112
13/12/2019 1,3180 1,2920 1,2920 1,316086.450 113.380
12/12/2019 1,2900 1,2700 1,2780 1,290019.848 25.354
11/12/2019 1,2900 1,2600 1,2700 1,290066.089 84.418
10/12/2019 1,2700 1,2500 1,2600 1,270053.339 67.273
09/12/2019 1,2780 1,2600 1,2760 1,270031.258 39.693
06/12/2019 1,2960 1,2720 1,2960 1,280043.893 56.365
05/12/2019 1,2860 1,2780 1,2860 1,278050.284 64.456
04/12/2019 1,3000 1,2840 1,3000 1,288061.095 78.894
03/12/2019 1,3180 1,2820 1,3180 1,300055.934 72.652
02/12/2019 1,3260 1,2980 1,3200 1,318082.350 107.792
29/11/2019 1,3240 1,3060 1,3100 1,318051.398 67.698
28/11/2019 1,3140 1,3000 1,3080 1,304054.124 70.665
27/11/2019 1,3200 1,3020 1,3120 1,318047.173 61.824
26/11/2019 1,3280 1,3180 1,3240 1,322036.576 48.484
25/11/2019 1,3340 1,3020 1,3020 1,318064.111 84.894
22/11/2019 1,3300 1,3000 1,3300 1,320075.779 99.423
21/11/2019 1,3420 1,3240 1,3340 1,330038.450 51.474
20/11/2019 1,3540 1,3320 1,3500 1,346036.009 48.411
19/11/2019 1,3620 1,3440 1,3540 1,360045.417 61.565
18/11/2019 1,3640 1,3520 1,3600 1,358076.513 103.793
15/11/2019 1,3600 1,3300 1,3400 1,356062.601 84.416
14/11/2019 1,3560 1,3000 1,3100 1,352097.534 130.280
13/11/2019 1,3160 1,3000 1,3080 1,314040.369 52.713
12/11/2019 1,3140 1,3000 1,3020 1,314035.356 46.245
11/11/2019 1,3460 1,2980 1,3280 1,306031.802 41.797
08/11/2019 1,3420 1,3100 1,3260 1,310058.329 77.044
07/11/2019 1,3500 1,3200 1,3280 1,332077.631 103.466
06/11/2019 1,3400 1,3160 1,3400 1,330045.732 60.927
05/11/2019 1,3600 1,3240 1,3600 1,324073.206 97.889
04/11/2019 1,3720 1,3540 1,3560 1,364038.839 52.823
01/11/2019 1,3600 1,3320 1,3320 1,356095.263 128.339
31/10/2019 1,3420 1,3300 1,3400 1,330057.575 77.067
30/10/2019 1,3500 1,3320 1,3400 1,338039.694 53.077
29/10/2019 1,3700 1,3200 1,3520 1,320058.256 78.791
25/10/2019 1,3620 1,3300 1,3600 1,362047.992 64.881
24/10/2019 1,3760 1,3520 1,3640 1,354042.707 58.283
23/10/2019 1,3760 1,3500 1,3560 1,360038.652 53.002
22/10/2019 1,3700 1,3400 1,3560 1,362070.146 94.783
21/10/2019 1,3600 1,3400 1,3540 1,350022.618 30.568
18/10/2019 1,3540 1,3400 1,3500 1,352040.477 54.458
17/10/2019 1,3700 1,3380 1,3400 1,350047.758 64.581
16/10/2019 1,3700 1,3320 1,3400 1,348059.691 80.754
15/10/2019 1,3640 1,3320 1,3540 1,334065.549 88.352
14/10/2019 1,3660 1,3400 1,3660 1,342059.286 80.200
11/10/2019 1,3660 1,3300 1,3340 1,3660126.979 171.354
10/10/2019 1,3200 1,2600 1,2600 1,314075.947 97.553
09/10/2019 1,2900 1,2540 1,2540 1,270063.173 80.898
08/10/2019 1,2980 1,2580 1,2920 1,270042.494 54.627
07/10/2019 1,3000 1,2860 1,2860 1,294037.435 48.309
04/10/2019 1,3000 1,2540 1,3000 1,2860131.407 167.408
03/10/2019 1,3100 1,2580 1,3100 1,2640111.713 142.761
02/10/2019 1,3620 1,2860 1,3400 1,2860178.015 235.880
01/10/2019 1,3680 1,3500 1,3680 1,352082.647 112.004
30/09/2019 1,3800 1,3520 1,3720 1,352068.050 92.493
27/09/2019 1,3800 1,3520 1,3800 1,368087.226 119.164
26/09/2019 1,3980 1,3600 1,3900 1,3600254.925 351.735
25/09/2019 1,3800 1,3500 1,3700 1,350099.012 134.810
24/09/2019 1,3880 1,3600 1,3600 1,386048.678 67.038
23/09/2019 1,3760 1,3600 1,3660 1,370031.096 42.493
20/09/2019 1,3980 1,3680 1,3980 1,384090.566 124.860
19/09/2019 1,4080 1,3760 1,4040 1,404070.283 97.896
18/09/2019 1,4180 1,3800 1,4160 1,400091.552 127.999
17/09/2019 1,4000 1,3720 1,3900 1,390060.706 83.936
16/09/2019 1,4280 1,3820 1,4100 1,3900128.484 179.525
13/09/2019 1,4100 1,3560 1,3680 1,410063.485 87.087
12/09/2019 1,3800 1,3580 1,3780 1,374035.311 48.349
11/09/2019 1,3820 1,3480 1,3520 1,380060.606 83.004
10/09/2019 1,3840 1,3520 1,3660 1,352059.062 80.717
09/09/2019 1,3980 1,3580 1,3980 1,370049.663 68.071
06/09/2019 1,4340 1,3980 1,4160 1,398074.420 105.160
05/09/2019 1,4340 1,3980 1,4120 1,4300142.550 201.538
04/09/2019 1,4080 1,3900 1,4040 1,390050.561 70.805
03/09/2019 1,4080 1,3840 1,4040 1,390049.225 68.803
02/09/2019 1,4400 1,3840 1,4400 1,404071.361 100.496
30/08/2019 1,4400 1,4140 1,4260 1,434063.600 90.872
29/08/2019 1,4280 1,3920 1,3920 1,4200182.132 256.721
28/08/2019 1,4020 1,3720 1,3740 1,3840110.627 153.374
27/08/2019 1,3600 1,3240 1,3540 1,360052.139 69.837
26/08/2019 1,3660 1,3200 1,3660 1,348079.707 106.976
23/08/2019 1,4180 1,3500 1,4000 1,366084.028 117.137
22/08/2019 1,3920 1,3700 1,3920 1,390060.686 83.902
21/08/2019 1,3960 1,3620 1,3620 1,384073.219 101.177
20/08/2019 1,3940 1,3700 1,3940 1,376072.567 100.452
19/08/2019 1,3940 1,3400 1,3480 1,3860129.852 179.034
16/08/2019 1,3480 1,3120 1,3480 1,3320101.420 134.079
14/08/2019 1,3780 1,3200 1,3600 1,346084.233 114.200
13/08/2019 1,3900 1,3340 1,3500 1,348078.746 107.002
12/08/2019 1,4100 1,3320 1,3980 1,3540129.823 175.300
09/08/2019 1,4100 1,3760 1,4000 1,398085.985 119.481
08/08/2019 1,4120 1,3680 1,3720 1,398071.503 98.755
07/08/2019 1,4380 1,3720 1,4200 1,3720100.457 141.901
06/08/2019 1,4400 1,4100 1,4120 1,4120117.730 166.465
05/08/2019 1,4660 1,4120 1,4500 1,412077.572 111.564
02/08/2019 1,5200 1,4700 1,4980 1,4700157.054 234.545
01/08/2019 1,5280 1,4900 1,5060 1,5120116.556 175.646
31/07/2019 1,5400 1,4920 1,5400 1,5120111.333 167.364
30/07/2019 1,5540 1,4840 1,5500 1,5040105.682 159.693
29/07/2019 1,5620 1,5320 1,5320 1,546099.562 154.643
26/07/2019 1,5720 1,5220 1,5600 1,532089.466 139.119
25/07/2019 1,6100 1,5420 1,6000 1,5600228.442 363.663
24/07/2019 1,5980 1,5440 1,5480 1,5980245.531 384.678
23/07/2019 1,5480 1,5020 1,5380 1,5420140.614 214.622
22/07/2019 1,5400 1,4880 1,5000 1,5300211.535 322.292
19/07/2019 1,5200 1,4700 1,5100 1,490068.975 102.579
18/07/2019 1,5060 1,4800 1,4800 1,4800154.176 230.232
17/07/2019 1,5000 1,4700 1,4840 1,4880237.952 353.342
16/07/2019 1,5100 1,3940 1,4120 1,5000282.624 407.773
15/07/2019 1,4440 1,4040 1,4400 1,410062.026 88.632
12/07/2019 1,4580 1,4160 1,4580 1,4400119.442 170.997
11/07/2019 1,4920 1,4420 1,4600 1,448071.614 105.214
10/07/2019 1,4740 1,4360 1,4360 1,4540104.546 152.425
09/07/2019 1,5100 1,3920 1,4900 1,4360142.322 209.306
08/07/2019 1,5500 1,5000 1,5500 1,500090.217 137.042
05/07/2019 1,5580 1,5240 1,5560 1,5420145.754 224.737
04/07/2019 1,5900 1,5480 1,5680 1,5560355.423 557.976
03/07/2019 1,5680 1,5380 1,5460 1,5680305.034 473.167
02/07/2019 1,5560 1,5180 1,5560 1,5460122.202 187.613
01/07/2019 1,5600 1,5300 1,5400 1,5600125.044 192.224
28/06/2019 1,5800 1,5400 1,5600 1,5400131.462 205.081
27/06/2019 1,5680 1,5060 1,5200 1,5680526.194 804.057
26/06/2019 1,5240 1,4800 1,5000 1,5200159.555 240.713
25/06/2019 1,5300 1,4720 1,4900 1,5000501.972 755.048
24/06/2019 1,4860 1,4600 1,4700 1,4820137.900 202.881
21/06/2019 1,4880 1,4140 1,4140 1,4700258.572 374.293
20/06/2019 1,4740 1,4400 1,4600 1,458092.302 134.356
19/06/2019 1,4820 1,4560 1,4800 1,4560129.948 190.765
18/06/2019 1,4860 1,4500 1,4820 1,4860323.705 473.938
14/06/2019 1,5040 1,4620 1,4900 1,4860161.129 239.284
13/06/2019 1,5000 1,4500 1,4660 1,4920369.608 546.450
12/06/2019 1,5200 1,4400 1,4540 1,4700200.186 296.571
11/06/2019 1,4700 1,4200 1,4700 1,4600154.591 223.108
10/06/2019 1,4720 1,4180 1,4320 1,4620260.371 377.682
07/06/2019 1,4380 1,3700 1,4000 1,4380100.920 140.183
06/06/2019 1,4400 1,3880 1,4100 1,3900158.099 223.595
05/06/2019 1,4620 1,4060 1,4620 1,4340216.285 310.077
04/06/2019 1,4900 1,3800 1,4020 1,4440664.218 948.960
03/06/2019 1,3980 1,3120 1,3380 1,3940273.856 367.996
31/05/2019 1,3300 1,2980 1,3000 1,3200178.789 234.141
30/05/2019 1,3360 1,3060 1,3220 1,3240203.569 269.267
29/05/2019 1,3360 1,3060 1,3200 1,324078.169 103.280
28/05/2019 1,3440 1,2940 1,3320 1,3200124.928 164.713
27/05/2019 1,3400 1,2900 1,3060 1,3400306.125 402.213
24/05/2019 1,2700 1,2420 1,2600 1,260083.069 104.426
23/05/2019 1,2880 1,2460 1,2540 1,246046.379 58.372
22/05/2019 1,3040 1,2600 1,2720 1,2620113.612 145.808
21/05/2019 1,2840 1,2600 1,2840 1,266084.875 107.730
20/05/2019 1,3260 1,2720 1,2980 1,2760213.506 277.978
17/05/2019 1,2700 1,2600 1,2620 1,268037.280 47.073
16/05/2019 1,2880 1,2500 1,2500 1,254050.447 63.873
15/05/2019 1,2980 1,2540 1,2860 1,260090.525 116.392
14/05/2019 1,2880 1,2480 1,2480 1,282097.288 124.157
13/05/2019 1,2660 1,2140 1,2240 1,254078.392 96.546
10/05/2019 1,2540 1,2060 1,2060 1,234052.303 64.844
09/05/2019 1,2340 1,2020 1,2340 1,210093.750 114.372
08/05/2019 1,2680 1,2200 1,2640 1,2200189.186 234.052
07/05/2019 1,2800 1,2500 1,2620 1,262086.502 108.802
06/05/2019 1,2840 1,2500 1,2800 1,250075.863 96.150
03/05/2019 1,3060 1,2880 1,3000 1,288072.671 94.151
02/05/2019 1,3060 1,2800 1,2880 1,300056.238 72.693
30/04/2019 1,3020 1,2700 1,2980 1,278053.271 68.954
25/04/2019 1,3000 1,2740 1,2860 1,300021.431 27.622
24/04/2019 1,3160 1,2500 1,3160 1,286081.196 103.487
23/04/2019 1,3240 1,2840 1,3240 1,2940143.576 186.741
18/04/2019 1,3200 1,2940 1,3100 1,306037.781 49.251
17/04/2019 1,3300 1,2900 1,3040 1,3200150.643 198.150
16/04/2019 1,3040 1,2720 1,2920 1,298049.640 64.266
15/04/2019 1,3000 1,2660 1,2740 1,2980158.044 203.287
12/04/2019 1,2840 1,2620 1,2740 1,2660132.957 169.570
11/04/2019 1,2860 1,2520 1,2540 1,2740112.942 143.528
10/04/2019 1,2900 1,2400 1,2720 1,2500327.055 412.293
09/04/2019 1,3240 1,2700 1,3000 1,2720143.224 187.098
08/04/2019 1,3180 1,3000 1,3180 1,316053.151 69.535
05/04/2019 1,3280 1,3060 1,3180 1,3080135.100 178.037
04/04/2019 1,3360 1,3080 1,3200 1,3220117.081 154.912
03/04/2019 1,3600 1,3000 1,3560 1,3100243.125 321.245
02/04/2019 1,3520 1,3180 1,3220 1,3440115.655 154.899
01/04/2019 1,3300 1,2960 1,3040 1,3220109.900 144.957
29/03/2019 1,2980 1,2600 1,2780 1,298097.215 124.166
28/03/2019 1,2900 1,2720 1,2840 1,280040.051 51.310
27/03/2019 1,2900 1,2780 1,2900 1,280054.145 69.559
26/03/2019 1,2960 1,2700 1,2820 1,2860103.480 132.797
22/03/2019 1,3280 1,2820 1,3280 1,296072.823 95.405
21/03/2019 1,3340 1,3020 1,3200 1,3200216.467 285.077
20/03/2019 1,3260 1,2980 1,3200 1,298068.339 89.517
19/03/2019 1,3500 1,3160 1,3420 1,3200129.566 171.991
18/03/2019 1,3700 1,3180 1,3320 1,3400118.305 158.132
15/03/2019 1,3400 1,3060 1,3200 1,324075.396 99.694
14/03/2019 1,3440 1,2800 1,3100 1,3200131.859 174.639
13/03/2019 1,3120 1,2900 1,3000 1,3120111.285 144.612
12/03/2019 1,2880 1,2580 1,2760 1,280043.950 55.945
08/03/2019 1,3120 1,2640 1,3120 1,276048.273 61.531
07/03/2019 1,3340 1,2840 1,3000 1,290058.343 76.211
06/03/2019 1,3300 1,3000 1,3300 1,3260114.679 150.686
05/03/2019 1,3740 1,3140 1,3620 1,3220167.693 224.152
04/03/2019 1,4000 1,3200 1,3200 1,3620384.576 522.816
01/03/2019 1,3240 1,2940 1,3060 1,324056.022 73.338
28/02/2019 1,3340 1,2900 1,2900 1,3120132.819 173.660
27/02/2019 1,3040 1,2800 1,2940 1,298056.016 72.473
26/02/2019 1,3040 1,2540 1,2700 1,2940143.285 185.056
25/02/2019 1,2900 1,2600 1,2620 1,2600187.641 239.432
22/02/2019 1,3260 1,2600 1,2800 1,2600220.012 282.721
21/02/2019 1,3260 1,2880 1,2940 1,3180210.293 273.400
20/02/2019 1,3120 1,2900 1,3100 1,290079.326 102.759
19/02/2019 1,3260 1,2900 1,3220 1,314073.191 95.752
18/02/2019 1,3240 1,2660 1,2660 1,3200130.532 169.948
15/02/2019 1,2800 1,2760 1,2800 1,280025.585 32.688
14/02/2019 1,2840 1,2640 1,2740 1,280034.962 44.692
13/02/2019 1,2800 1,2700 1,2720 1,276039.389 50.359
12/02/2019 1,3080 1,2880 1,2920 1,288049.950 64.766
11/02/2019 1,3020 1,2800 1,2860 1,300090.192 116.781
08/02/2019 1,2920 1,2560 1,2760 1,290044.444 56.891
07/02/2019 1,2800 1,2640 1,2800 1,280034.220 43.631
06/02/2019 1,2940 1,2620 1,2780 1,278092.107 117.928
05/02/2019 1,2860 1,2300 1,2380 1,2780142.217 179.769
04/02/2019 1,2380 1,2120 1,2200 1,224038.181 46.872
01/02/2019 1,2300 1,2260 1,2280 1,230029.875 36.685
31/01/2019 1,2480 1,2200 1,2200 1,222035.166 43.415
30/01/2019 1,2460 1,2220 1,2240 1,222044.275 54.612
29/01/2019 1,2540 1,2200 1,2540 1,230050.855 63.184
28/01/2019 1,2680 1,2440 1,2560 1,254049.625 62.408
25/01/2019 1,2520 1,2300 1,2440 1,238034.691 43.230
24/01/2019 1,2440 1,2300 1,2440 1,240037.288 46.065
23/01/2019 1,2540 1,2320 1,2500 1,234070.873 88.100
22/01/2019 1,2500 1,2160 1,2220 1,2500140.285 172.376
21/01/2019 1,2400 1,1920 1,2380 1,222042.914 52.179
18/01/2019 1,2160 1,1820 1,2160 1,206043.578 52.290
17/01/2019 1,2160 1,1920 1,2120 1,200048.547 58.619
16/01/2019 1,2320 1,2020 1,2060 1,220046.303 56.355
15/01/2019 1,2280 1,2000 1,2040 1,200050.879 61.497
14/01/2019 1,2340 1,2100 1,2280 1,216043.874 53.762
11/01/2019 1,2540 1,2380 1,2500 1,240038.264 47.580
10/01/2019 1,2600 1,2400 1,2560 1,250096.124 119.749
09/01/2019 1,2580 1,2440 1,2580 1,2560126.338 157.855
08/01/2019 1,2600 1,2380 1,2380 1,258056.283 70.252
07/01/2019 1,2400 1,2120 1,2280 1,240048.891 59.824
04/01/2019 1,2460 1,2180 1,2460 1,2200118.785 146.414
03/01/2019 1,2500 1,2100 1,2300 1,250069.507 85.373
02/01/2019 1,2600 1,2200 1,2600 1,250030.856 38.412
31/12/2018 1,2800 1,2560 1,2800 1,268029.997 37.962
28/12/2018 1,2760 1,2420 1,2700 1,276069.816 88.579
27/12/2018 1,2800 1,2220 1,2600 1,270056.710 71.511
21/12/2018 1,2780 1,2120 1,2120 1,260080.519 101.274
20/12/2018 1,2300 1,2040 1,2300 1,212031.613 38.609
19/12/2018 1,2500 1,2240 1,2500 1,246057.368 71.096
18/12/2018 1,2780 1,2080 1,2380 1,248070.916 88.606
17/12/2018 1,2640 1,2200 1,2620 1,246041.492 51.794
14/12/2018 1,2840 1,2460 1,2780 1,266078.499 99.080
13/12/2018 1,2820 1,2320 1,2500 1,2820300.613 382.671
12/12/2018 1,2600 1,2120 1,2120 1,258070.704 87.784
11/12/2018 1,2320 1,1700 1,1700 1,210076.355 91.536
10/12/2018 1,1960 1,1700 1,1960 1,170039.894 47.002
07/12/2018 1,2200 1,2000 1,2000 1,204058.110 70.054
06/12/2018 1,2160 1,1900 1,2160 1,200081.201 97.065
05/12/2018 1,2340 1,1720 1,1740 1,216040.880 49.476
04/12/2018 1,2500 1,1900 1,2500 1,2100120.526 146.838
03/12/2018 1,2360 1,1400 1,1400 1,2200357.524 424.870
30/11/2018 1,1380 1,0900 1,1080 1,132046.776 52.005
29/11/2018 1,1260 1,0740 1,1000 1,112047.731 52.485
28/11/2018 1,1080 1,0740 1,1080 1,100044.442 48.630
27/11/2018 1,1180 1,1000 1,1100 1,116042.248 46.778
26/11/2018 1,1180 1,0800 1,1100 1,110083.615 92.574
23/11/2018 1,1040 1,0700 1,0800 1,100043.697 47.799
22/11/2018 1,0940 1,0580 1,0800 1,088020.050 21.612
21/11/2018 1,0800 1,0500 1,0780 1,080062.961 67.480
20/11/2018 1,0900 1,0560 1,0640 1,068032.958 35.464
19/11/2018 1,1280 1,0780 1,1280 1,098031.290 34.938
16/11/2018 1,1380 1,0820 1,1200 1,138067.109 74.582
15/11/2018 1,1260 1,1020 1,1020 1,120062.807 69.838
14/11/2018 1,1260 1,1000 1,1220 1,118056.786 63.355
13/11/2018 1,1420 1,1100 1,1220 1,130070.485 80.251
12/11/2018 1,1380 1,1140 1,1260 1,136045.945 51.555
09/11/2018 1,1480 1,1280 1,1280 1,140063.009 71.545
08/11/2018 1,1500 1,1220 1,1380 1,142037.540 42.860
07/11/2018 1,1380 1,0960 1,0960 1,130067.815 75.678
06/11/2018 1,1080 1,0820 1,0880 1,096030.319 33.087
05/11/2018 1,1000 1,0800 1,0800 1,092043.301 47.058
02/11/2018 1,0920 1,0520 1,0900 1,084034.659 37.273
01/11/2018 1,1120 1,0700 1,1120 1,080042.062 46.413
31/10/2018 1,1140 1,0740 1,0740 1,114093.910 102.466
30/10/2018 1,0760 1,0520 1,0740 1,070048.491 51.595
29/10/2018 1,0900 1,0600 1,0700 1,070047.000 50.198
26/10/2018 1,0680 1,0500 1,0500 1,068042.932 45.231
25/10/2018 1,0860 1,0540 1,0560 1,070058.433 62.684
24/10/2018 1,0860 1,0220 1,0400 1,086091.030 95.549
23/10/2018 1,0400 1,0100 1,0220 1,036072.340 73.991
22/10/2018 1,0800 1,0300 1,0800 1,030085.955 90.865
19/10/2018 1,0800 1,0400 1,0480 1,060052.971 56.535
18/10/2018 1,0900 1,0700 1,0840 1,090040.850 44.244
17/10/2018 1,1220 1,0820 1,1160 1,086063.597 70.472
16/10/2018 1,1180 1,1000 1,1000 1,114054.514 60.381
15/10/2018 1,1100 1,0700 1,0980 1,1000160.725 174.282
12/10/2018 1,1100 1,0700 1,0980 1,0980101.520 110.921
11/10/2018 1,0980 1,0200 1,0920 1,098079.261 84.046
10/10/2018 1,1240 1,0880 1,0940 1,092070.920 77.717
09/10/2018 1,1600 1,0600 1,1600 1,0880120.142 132.194
08/10/2018 1,1420 1,1160 1,1420 1,140082.152 92.719
05/10/2018 1,1940 1,1480 1,1940 1,170050.995 60.266
04/10/2018 1,2100 1,1640 1,1900 1,1960110.409 132.147
03/10/2018 1,2200 1,1420 1,2100 1,200083.803 98.574
02/10/2018 1,2480 1,2060 1,2480 1,206055.811 68.488
01/10/2018 1,2600 1,2100 1,2100 1,258075.105 93.383
28/09/2018 1,2800 1,2060 1,2800 1,2360128.083 160.029
27/09/2018 1,2800 1,2100 1,2300 1,2600183.553 229.968
26/09/2018 1,2800 1,2200 1,2480 1,2580115.169 144.801
25/09/2018 1,2520 1,1960 1,1960 1,2440150.390 184.858
24/09/2018 1,1980 1,1340 1,1340 1,198084.325 99.068
21/09/2018 1,1400 1,1280 1,1320 1,140049.428 56.115
20/09/2018 1,1380 1,1140 1,1340 1,134069.427 78.501
19/09/2018 1,1560 1,1200 1,1200 1,138069.513 79.356
18/09/2018 1,1200 1,1040 1,1040 1,112039.092 43.511
17/09/2018 1,1180 1,1000 1,1180 1,116046.433 51.638
14/09/2018 1,1460 1,1000 1,1000 1,118049.862 56.015
13/09/2018 1,1240 1,1000 1,1240 1,118059.588 66.407
12/09/2018 1,1400 1,1160 1,1200 1,120044.250 49.690
11/09/2018 1,1440 1,1200 1,1400 1,120050.600 57.438
10/09/2018 1,1500 1,1100 1,1100 1,140055.060 62.639
07/09/2018 1,1280 1,0920 1,1280 1,110071.681 79.908
06/09/2018 1,1300 1,0900 1,1020 1,090061.648 68.478
05/09/2018 1,1300 1,1000 1,1300 1,118087.280 97.956
04/09/2018 1,1400 1,1180 1,1360 1,136036.101 40.936
03/09/2018 1,1660 1,1200 1,1660 1,142054.920 62.807
31/08/2018 1,1700 1,1500 1,1680 1,168073.619 85.396
30/08/2018 1,1900 1,1620 1,1820 1,178049.760 58.495
29/08/2018 1,1800 1,1600 1,1680 1,176047.189 55.175
28/08/2018 1,1840 1,1600 1,1720 1,170057.445 67.294
27/08/2018 1,1740 1,1500 1,1500 1,170057.485 66.797
24/08/2018 1,1540 1,1380 1,1540 1,148050.748 58.209
23/08/2018 1,1500 1,1020 1,1020 1,150097.208 109.781
22/08/2018 1,1100 1,0700 1,1100 1,1020199.134 216.934
21/08/2018 1,1460 1,1160 1,1440 1,130033.106 37.673
20/08/2018 1,1600 1,1260 1,1560 1,1400105.315 120.305
17/08/2018 1,1800 1,1400 1,1400 1,156077.694 90.437
16/08/2018 1,2000 1,1000 1,2000 1,1400187.569 215.866
14/08/2018 1,2200 1,1900 1,2200 1,200062.298 75.407
13/08/2018 1,2600 1,2200 1,2460 1,220066.810 82.833
10/08/2018 1,2700 1,2480 1,2660 1,268048.584 61.409
09/08/2018 1,2740 1,2540 1,2700 1,274046.680 59.209
08/08/2018 1,2700 1,2500 1,2700 1,270044.660 56.485
07/08/2018 1,2720 1,2600 1,2700 1,270052.582 66.723
06/08/2018 1,2700 1,2500 1,2600 1,270044.209 55.758
03/08/2018 1,2760 1,2580 1,2700 1,264041.260 52.252
02/08/2018 1,2700 1,2420 1,2700 1,266052.211 65.641
01/08/2018 1,2800 1,2660 1,2800 1,274044.270 56.397
31/07/2018 1,2920 1,2720 1,2920 1,288044.560 57.362
30/07/2018 1,2880 1,2680 1,2820 1,288064.235 82.218
27/07/2018 1,3000 1,2700 1,2980 1,282065.991 84.731
26/07/2018 1,3100 1,2740 1,2740 1,288060.827 78.612
25/07/2018 1,3000 1,2800 1,2900 1,280075.220 96.888
24/07/2018 1,3000 1,2600 1,2600 1,284077.396 99.272
23/07/2018 1,2860 1,2400 1,2800 1,276044.527 56.682
20/07/2018 1,3000 1,2560 1,2560 1,278065.542 83.977
19/07/2018 1,2840 1,2580 1,2840 1,258053.822 68.450
18/07/2018 1,3000 1,2540 1,2660 1,290062.761 79.820
17/07/2018 1,2780 1,2520 1,2700 1,260050.960 64.682
16/07/2018 1,2680 1,2540 1,2640 1,268033.090 41.662
13/07/2018 1,2700 1,2600 1,2680 1,264034.769 43.990
12/07/2018 1,2700 1,2500 1,2700 1,268043.212 54.805
11/07/2018 1,2700 1,2340 1,2340 1,270040.953 51.493
10/07/2018 1,2740 1,2560 1,2720 1,268033.130 42.034
09/07/2018 1,2720 1,2580 1,2660 1,272051.550 65.364
06/07/2018 1,2740 1,2340 1,2700 1,266058.030 73.228
05/07/2018 1,2840 1,2680 1,2800 1,278032.047 40.939
04/07/2018 1,3360 1,2700 1,3260 1,2700213.844 281.221
03/07/2018 1,3200 1,2800 1,2800 1,3200120.328 156.829
02/07/2018 1,2900 1,2340 1,2500 1,2900125.821 157.884
29/06/2018 1,2740 1,2500 1,2500 1,256055.335 69.831
28/06/2018 1,2900 1,2400 1,2900 1,256080.760 102.049
27/06/2018 1,3000 1,2660 1,2800 1,300057.260 73.607
26/06/2018 1,3100 1,2600 1,2720 1,2800122.149 157.619
25/06/2018 1,2900 1,2500 1,2600 1,278061.418 77.587
22/06/2018 1,3440 1,2700 1,3300 1,2700171.278 226.329
21/06/2018 1,3300 1,2420 1,2520 1,3300251.855 323.655
20/06/2018 1,2480 1,1900 1,1900 1,246081.029 98.690
19/06/2018 1,2200 1,1800 1,2020 1,180067.239 80.940
18/06/2018 1,2260 1,1720 1,1880 1,220079.206 93.787
15/06/2018 1,1960 1,1700 1,1860 1,188054.850 64.977
14/06/2018 1,1880 1,1600 1,1640 1,188043.369 50.661
13/06/2018 1,1700 1,1420 1,1500 1,160079.906 92.057
12/06/2018 1,1760 1,1500 1,1640 1,1520109.950 127.375
11/06/2018 1,1900 1,1620 1,1820 1,162036.868 43.492
08/06/2018 1,1920 1,1700 1,1920 1,182067.580 79.756
07/06/2018 1,1900 1,1600 1,1760 1,176088.436 103.653
06/06/2018 1,2360 1,1600 1,2360 1,1600149.060 176.319
05/06/2018 1,2280 1,1800 1,1800 1,218048.746 58.894
04/06/2018 1,2100 1,1820 1,2080 1,200036.680 44.019
01/06/2018 1,2200 1,1660 1,1700 1,210057.548 68.204
31/05/2018 1,1900 1,1300 1,1560 1,1800109.940 129.094
30/05/2018 1,2100 1,1600 1,1600 1,1700103.734 122.815
29/05/2018 1,2100 1,1500 1,2100 1,1620231.188 267.531
25/05/2018 1,2920 1,2100 1,2800 1,220078.387 98.420
24/05/2018 1,3440 1,2860 1,3360 1,286086.765 114.431
23/05/2018 1,3380 1,3120 1,3300 1,336084.535 112.062
22/05/2018 1,3460 1,2780 1,2780 1,338074.657 97.413
21/05/2018 1,2960 1,2740 1,2900 1,278036.262 46.726
18/05/2018 1,2960 1,2400 1,2800 1,270097.039 123.267
17/05/2018 1,3000 1,2600 1,2620 1,260088.691 113.617
16/05/2018 1,3200 1,2800 1,2840 1,2840112.795 146.914
15/05/2018 1,3580 1,3000 1,3120 1,3180105.357 139.763
14/05/2018 1,3580 1,2900 1,3200 1,340097.521 128.680
11/05/2018 1,3360 1,3100 1,3220 1,330050.950 67.360
10/05/2018 1,3380 1,3000 1,3160 1,300072.326 95.795
09/05/2018 1,3720 1,3320 1,3700 1,3320100.702 135.492
08/05/2018 1,3500 1,1900 1,3200 1,3400293.258 376.627
07/05/2018 1,3400 1,2520 1,2620 1,3220189.257 245.638
04/05/2018 1,3560 1,2700 1,3560 1,2740102.855 134.648
03/05/2018 1,3700 1,3200 1,3500 1,3260165.156 222.436
02/05/2018 1,3740 1,3220 1,3220 1,3660176.446 238.327
30/04/2018 1,3600 1,3300 1,3600 1,3320183.727 246.216
27/04/2018 1,3460 1,3020 1,3100 1,3440205.043 271.026
26/04/2018 1,3000 1,2720 1,2720 1,298071.010 90.631
25/04/2018 1,2960 1,2660 1,2800 1,2720125.675 160.746
24/04/2018 1,3160 1,2900 1,2900 1,3000178.062 231.591
23/04/2018 1,3100 1,2680 1,2680 1,2960252.955 328.059
20/04/2018 1,2860 1,2640 1,2840 1,2680134.858 171.408
19/04/2018 1,3000 1,2620 1,2620 1,2800204.136 259.817
18/04/2018 1,2880 1,2660 1,2800 1,2700131.972 168.533
17/04/2018 1,2900 1,2680 1,2800 1,2880184.285 235.401
16/04/2018 1,2820 1,2540 1,2540 1,268087.080 110.098
13/04/2018 1,2860 1,2400 1,2400 1,2540193.566 243.741
12/04/2018 1,2360 1,1900 1,1900 1,2320144.158 174.975
11/04/2018 1,2280 1,1900 1,2120 1,200098.611 119.111
10/04/2018 1,2340 1,1880 1,1880 1,2260163.657 200.055
05/04/2018 1,1880 1,1500 1,1600 1,1880123.948 144.062
04/04/2018 1,1560 1,1240 1,1500 1,126092.007 105.480
03/04/2018 1,1600 1,1080 1,1600 1,1380221.720 248.833
29/03/2018 1,1960 1,1620 1,1940 1,162056.840 67.250
28/03/2018 1,1900 1,1640 1,1900 1,1800116.609 137.486
27/03/2018 1,2160 1,1900 1,2060 1,1900162.994 195.580
26/03/2018 1,2140 1,1860 1,2100 1,1860105.875 127.586
23/03/2018 1,2140 1,1660 1,1800 1,2100196.107 234.545
22/03/2018 1,2400 1,1720 1,1860 1,1840187.325 225.325
21/03/2018 1,2340 1,2000 1,2200 1,2000104.246 126.783
20/03/2018 1,2220 1,1920 1,1920 1,2120111.637 134.617
19/03/2018 1,2220 1,2000 1,2220 1,2060115.062 139.675
16/03/2018 1,2400 1,2200 1,2280 1,226086.853 106.708
15/03/2018 1,2600 1,2400 1,2600 1,240071.470 89.751
14/03/2018 1,2700 1,2340 1,2580 1,262067.276 84.230
13/03/2018 1,2940 1,2640 1,2800 1,2700140.355 179.477
12/03/2018 1,2800 1,2440 1,2500 1,2720239.746 303.164
09/03/2018 1,2900 1,2280 1,2500 1,2540379.825 484.261
08/03/2018 1,2600 1,1600 1,1600 1,2500391.559 475.722
07/03/2018 1,2140 1,1460 1,2040 1,1680493.502 578.519
06/03/2018 1,2500 1,2180 1,2500 1,2300205.878 254.029
05/03/2018 1,2940 1,2100 1,2800 1,2140248.830 313.494
02/03/2018 1,3600 1,2820 1,3320 1,2820313.032 408.261
01/03/2018 1,3960 1,3140 1,3300 1,3420338.380 456.474
28/02/2018 1,3400 1,3060 1,3200 1,3380139.799 184.951
27/02/2018 1,3680 1,3060 1,3680 1,320074.277 99.439
26/02/2018 1,3700 1,3400 1,3600 1,340065.462 88.972
23/02/2018 1,3920 1,3540 1,3800 1,3620131.344 180.343
22/02/2018 1,3760 1,3500 1,3680 1,3620110.144 149.971
21/02/2018 1,3560 1,3220 1,3400 1,350093.385 125.541
20/02/2018 1,3780 1,3360 1,3540 1,3460143.073 194.746
16/02/2018 1,3920 1,3440 1,3900 1,3560145.537 199.493
15/02/2018 1,3740 1,3400 1,3460 1,3680150.190 204.174
14/02/2018 1,3520 1,3000 1,3440 1,3100241.528 320.201
13/02/2018 1,4100 1,3240 1,4000 1,3300278.679 375.301
12/02/2018 1,4700 1,3900 1,4700 1,3900101.040 145.896
09/02/2018 1,4600 1,4000 1,4200 1,430073.245 105.116
08/02/2018 1,4900 1,4400 1,4800 1,4600170.900 252.025
07/02/2018 1,4920 1,4600 1,4700 1,4800227.701 336.092
06/02/2018 1,4700 1,3800 1,4000 1,4700307.809 433.734
05/02/2018 1,4700 1,3800 1,4200 1,4620307.341 438.726
02/02/2018 1,4900 1,4400 1,4820 1,4560173.391 253.944
01/02/2018 1,5300 1,4360 1,4500 1,4600282.774 422.200
31/01/2018 1,4600 1,4200 1,4200 1,4500174.601 252.080
30/01/2018 1,4900 1,4240 1,4700 1,4280232.760 341.132
29/01/2018 1,5160 1,4840 1,5160 1,5000205.179 307.753
26/01/2018 1,5600 1,4800 1,5600 1,4840145.105 220.322
25/01/2018 1,6000 1,5320 1,6000 1,5320150.984 234.873
24/01/2018 1,6000 1,5380 1,5680 1,5800307.079 483.817
23/01/2018 1,5800 1,5300 1,5800 1,5520207.782 324.208
22/01/2018 1,5700 1,5100 1,5100 1,5700160.649 248.070
19/01/2018 1,5400 1,5020 1,5020 1,5200125.594 191.313
18/01/2018 1,5200 1,4720 1,4900 1,5000167.716 249.100
17/01/2018 1,5500 1,4620 1,5500 1,4960382.667 578.010
16/01/2018 1,5800 1,5320 1,5400 1,5480197.568 305.486
15/01/2018 1,5500 1,5000 1,5140 1,5300246.586 377.324
12/01/2018 1,5400 1,4500 1,4640 1,5400423.517 633.964
11/01/2018 1,4680 1,4260 1,4440 1,4640165.679 239.449
10/01/2018 1,4900 1,4200 1,4560 1,4440283.781 412.304
09/01/2018 1,4760 1,4380 1,4600 1,4660152.456 221.428
08/01/2018 1,4600 1,4000 1,4040 1,4600259.863 372.021
05/01/2018 1,4480 1,3900 1,4000 1,3900418.127 593.692
04/01/2018 1,3700 1,2900 1,2900 1,3700293.517 395.251
03/01/2018 1,2900 1,2600 1,2620 1,2860190.895 243.292
02/01/2018 1,2700 1,2400 1,2600 1,262040.262 50.629
29/12/2017 1,2380 1,2100 1,2360 1,2340134.766 165.556
28/12/2017 1,2600 1,2120 1,2600 1,2360118.575 147.063
27/12/2017 1,2800 1,2500 1,2700 1,262071.420 90.895
22/12/2017 1,2800 1,2440 1,2440 1,270092.184 116.642
21/12/2017 1,2980 1,2560 1,2900 1,276085.387 108.528
20/12/2017 1,3120 1,2840 1,3080 1,2980117.806 153.429
19/12/2017 1,3000 1,2640 1,2680 1,3000585.959 756.625
18/12/2017 1,2720 1,2300 1,2600 1,2720237.381 297.395
15/12/2017 1,2740 1,2240 1,2580 1,2600580.710 733.023
14/12/2017 1,2700 1,2000 1,2200 1,2700397.840 496.757
13/12/2017 1,2400 1,1600 1,1600 1,2200365.549 436.275
12/12/2017 1,1600 1,0900 1,1180 1,1600251.329 283.170
11/12/2017 1,1080 1,0500 1,0760 1,108099.720 108.770
08/12/2017 1,0800 1,0500 1,0600 1,060055.382 58.785
07/12/2017 1,0800 1,0400 1,0700 1,050063.540 67.359
06/12/2017 1,1100 1,0600 1,0800 1,0700107.717 117.375
05/12/2017 1,1200 1,0700 1,1200 1,1000119.972 132.790
04/12/2017 1,1200 1,1000 1,1100 1,110078.002 86.538
01/12/2017 1,1100 1,0800 1,1100 1,090097.905 107.303
30/11/2017 1,1200 1,0800 1,1100 1,100086.102 95.154
29/11/2017 1,1200 1,0900 1,0900 1,1200119.537 132.249
28/11/2017 1,1200 1,0800 1,1000 1,080096.328 106.761
27/11/2017 1,1400 1,0900 1,1300 1,0900100.690 112.208
24/11/2017 1,1400 1,0800 1,0800 1,1200281.564 311.721
23/11/2017 1,0700 1,0200 1,0200 1,0700146.477 154.225
22/11/2017 1,0400 1,0000 1,0100 1,0200108.030 110.261
21/11/2017 1,0300 1,0000 1,0100 1,020071.094 72.056
20/11/2017 1,0200 1,0000 1,0100 1,020033.838 34.328
17/11/2017 1,0300 0,9910 0,9910 1,0100144.472 146.090
16/11/2017 1,0100 0,9970 1,0100 1,000079.661 79.618
15/11/2017 1,0200 0,9930 1,0000 1,0200104.087 104.743
14/11/2017 1,0300 0,9960 1,0200 1,0300114.694 115.803
13/11/2017 1,0300 0,9960 1,0300 1,0000124.560 125.723
10/11/2017 1,0400 1,0200 1,0300 1,0400112.439 115.890
09/11/2017 1,0600 1,0300 1,0400 1,030072.049 75.095
08/11/2017 1,0600 1,0300 1,0500 1,040095.002 98.575
07/11/2017 1,0600 1,0300 1,0500 1,0400108.244 112.741
06/11/2017 1,0700 1,0500 1,0700 1,050054.816 57.753
03/11/2017 1,0800 1,0600 1,0700 1,070070.990 76.199
02/11/2017 1,0900 1,0500 1,0700 1,0600149.362 159.959
01/11/2017 1,1000 1,0400 1,0500 1,0600285.063 304.981
31/10/2017 1,0700 1,0000 1,0000 1,0500163.509 168.476
30/10/2017 1,0200 0,9960 1,0100 1,0000101.194 101.500
27/10/2017 1,0100 0,9960 0,9990 1,000095.747 95.804
26/10/2017 0,9980 0,9820 0,9820 0,996061.670 60.805
25/10/2017 0,9860 0,9730 0,9760 0,9750102.161 99.956
24/10/2017 0,9990 0,9750 0,9800 0,985077.741 76.464
23/10/2017 1,0300 0,9720 1,0300 0,9800112.577 111.547
20/10/2017 1,0200 0,9900 0,9900 1,000061.552 61.599
19/10/2017 1,0100 0,9880 1,0100 0,9900111.533 111.226
18/10/2017 1,0500 1,0100 1,0300 1,010084.239 86.419
17/10/2017 1,0500 1,0300 1,0400 1,0400185.751 193.138
16/10/2017 1,0600 1,0100 1,0200 1,0500232.069 242.246
13/10/2017 1,0300 1,0100 1,0100 1,020098.486 99.909
12/10/2017 1,0200 1,0000 1,0000 1,000056.280 56.754
11/10/2017 1,0300 0,9970 1,0100 1,0100117.371 118.254
10/10/2017 1,0200 0,9980 1,0000 1,020050.310 50.759
09/10/2017 1,0300 0,9950 1,0200 1,0000169.356 170.707
06/10/2017 1,0400 1,0100 1,0200 1,0100103.475 106.255
05/10/2017 1,0300 1,0000 1,0000 1,0200166.357 168.258
04/10/2017 1,0600 0,9920 1,0500 1,0000472.476 477.641
03/10/2017 1,0700 1,0400 1,0500 1,0500201.763 212.678
02/10/2017 1,0800 1,0400 1,0500 1,0600173.516 182.961
29/09/2017 1,0900 1,0500 1,0800 1,0500325.398 347.175
28/09/2017 1,1500 1,1100 1,1200 1,1100200.473 226.404
27/09/2017 1,1500 1,0600 1,0700 1,1000314.695 344.449
26/09/2017 1,0700 1,0200 1,0400 1,0500178.010 186.364
25/09/2017 1,0900 1,0300 1,0900 1,0400172.905 184.714
22/09/2017 1,1200 1,0800 1,1100 1,110078.659 86.504
21/09/2017 1,1200 1,0700 1,0800 1,0800265.978 293.082
20/09/2017 1,1100 1,0300 1,1000 1,0700195.650 208.229
19/09/2017 1,1100 1,0700 1,1000 1,0800142.853 156.098
18/09/2017 1,1600 1,0700 1,1600 1,1000266.425 293.334
15/09/2017 1,1500 1,1200 1,1300 1,1300110.180 124.978
14/09/2017 1,1800 1,1300 1,1700 1,1300188.976 217.793
13/09/2017 1,2000 1,1700 1,1800 1,1700152.501 180.491
12/09/2017 1,2200 1,1800 1,2100 1,180095.806 114.610
11/09/2017 1,2100 1,1800 1,2000 1,1900164.960 197.189
08/09/2017 1,2600 1,1800 1,2300 1,1800160.438 196.293
07/09/2017 1,2800 1,2400 1,2600 1,2400142.545 180.022
06/09/2017 1,2800 1,1900 1,1900 1,2600207.805 257.535
05/09/2017 1,2000 1,1700 1,1900 1,2000113.598 134.648
04/09/2017 1,1900 1,1600 1,1900 1,1700123.084 144.767
01/09/2017 1,2600 1,2000 1,2100 1,2000161.355 198.174
31/08/2017 1,2400 1,2100 1,2200 1,2100149.403 183.145
30/08/2017 1,2500 1,2200 1,2500 1,2200210.662 260.173
29/08/2017 1,3100 1,2100 1,2900 1,2100747.319 936.179
28/08/2017 1,3000 1,1600 1,1700 1,30001.035.328 1.272.117
25/08/2017 1,1900 1,1600 1,1700 1,1800173.634 203.588
24/08/2017 1,1800 1,1500 1,1500 1,1700118.181 138.845
23/08/2017 1,1600 1,1400 1,1500 1,160063.975 74.021
22/08/2017 1,1800 1,1500 1,1600 1,160053.264 62.065
21/08/2017 1,1700 1,1500 1,1700 1,150045.003 52.264
18/08/2017 1,1700 1,1500 1,1500 1,170034.721 40.510
17/08/2017 1,1800 1,1600 1,1700 1,170064.604 75.676
16/08/2017 1,1800 1,1700 1,1800 1,170038.270 44.920
14/08/2017 1,1700 1,1500 1,1500 1,160050.730 58.688
11/08/2017 1,1600 1,1300 1,1500 1,160082.498 94.094
10/08/2017 1,1800 1,1600 1,1700 1,170048.014 56.124
09/08/2017 1,1800 1,1600 1,1800 1,1800103.078 120.754
08/08/2017 1,1900 1,1700 1,1700 1,180051.123 60.304
07/08/2017 1,1900 1,1700 1,1800 1,1800133.755 158.434
04/08/2017 1,2000 1,1500 1,1800 1,1800195.819 231.195
03/08/2017 1,2000 1,1700 1,2000 1,1800134.067 158.663
02/08/2017 1,1900 1,1600 1,1600 1,1700620.803 731.191
01/08/2017 1,1500 1,0900 1,0900 1,1500497.884 556.592
31/07/2017 1,0900 1,0500 1,0800 1,0900146.808 156.545
28/07/2017 1,1100 1,0600 1,1000 1,0900233.990 254.633
27/07/2017 1,1000 1,0200 1,0600 1,1000341.362 367.080
26/07/2017 1,1000 1,0200 1,0900 1,0800102.820 108.862
25/07/2017 1,1200 1,0700 1,0800 1,100072.283 79.054
24/07/2017 1,1000 1,0600 1,0600 1,0900118.922 128.111
21/07/2017 1,0800 1,0600 1,0700 1,070067.903 73.106
20/07/2017 1,1200 1,0600 1,0600 1,0800136.419 149.321
19/07/2017 1,0800 1,0400 1,0400 1,0800107.236 113.692
18/07/2017 1,0800 1,0500 1,0800 1,0500138.186 147.114
17/07/2017 1,1200 1,0800 1,1100 1,0800112.695 124.264
14/07/2017 1,1200 1,0600 1,1000 1,1000126.819 137.819
13/07/2017 1,1000 1,0500 1,0800 1,0900107.628 115.700
12/07/2017 1,1200 1,0500 1,1100 1,0700175.026 189.790
11/07/2017 1,1500 1,0800 1,1100 1,1100158.594 176.005
10/07/2017 1,1500 1,1100 1,1200 1,120077.199 86.985
07/07/2017 1,1800 1,1200 1,1700 1,1200158.751 182.202
06/07/2017 1,2000 1,1600 1,1900 1,1600584.401 693.364
05/07/2017 1,1900 1,1500 1,1500 1,1800191.515 225.002
04/07/2017 1,1900 1,1400 1,1500 1,1500274.237 320.616
03/07/2017 1,1800 1,1300 1,1300 1,1500240.935 279.969
30/06/2017 1,1400 1,0800 1,0900 1,1200213.070 235.380
29/06/2017 1,1300 1,0900 1,1300 1,0900212.415 235.359
28/06/2017 1,1600 1,1100 1,1400 1,1200327.886 371.523
27/06/2017 1,1500 1,0800 1,0800 1,1400595.352 665.248
26/06/2017 1,0900 0,9900 1,0500 1,0800309.819 322.784
23/06/2017 1,0500 0,9990 1,0200 1,0100272.052 278.556
22/06/2017 1,0900 1,0100 1,0700 1,0100310.585 328.276
21/06/2017 1,0900 1,0300 1,0400 1,0600472.802 504.048
20/06/2017 1,0500 0,9950 1,0000 1,0400415.426 423.327
19/06/2017 0,9990 0,9220 0,9220 0,9960585.561 570.409
16/06/2017 0,9300 0,9040 0,9120 0,9290186.939 171.396
15/06/2017 0,9080 0,8950 0,9030 0,9060120.951 108.777
14/06/2017 0,9350 0,9050 0,9290 0,9190115.940 106.496
13/06/2017 0,9340 0,9070 0,9070 0,9290397.297 369.257
12/06/2017 0,9200 0,8800 0,8860 0,9160437.068 393.295
09/06/2017 0,8820 0,8450 0,8540 0,8790337.978 292.981
08/06/2017 0,8550 0,8260 0,8260 0,854078.392 66.171
07/06/2017 0,8500 0,8230 0,8500 0,8340258.809 216.448
06/06/2017 0,8520 0,8310 0,8480 0,845027.163 23.001
02/06/2017 0,8690 0,8490 0,8690 0,850044.895 38.359
01/06/2017 0,8650 0,8520 0,8600 0,858036.660 31.532
31/05/2017 0,8680 0,8500 0,8680 0,850081.001 69.511
30/05/2017 0,8720 0,8470 0,8490 0,8680150.726 129.918
29/05/2017 0,8540 0,8080 0,8330 0,8500152.973 126.911
26/05/2017 0,8540 0,8350 0,8400 0,848060.135 50.623
25/05/2017 0,8460 0,8150 0,8260 0,845055.238 45.565
24/05/2017 0,8590 0,8260 0,8460 0,8260101.976 85.481
23/05/2017 0,8670 0,8340 0,8410 0,8510101.293 86.170
22/05/2017 0,8810 0,8530 0,8630 0,854046.732 40.096
19/05/2017 0,8920 0,8620 0,8920 0,862051.762 45.091
18/05/2017 0,8860 0,8580 0,8650 0,880098.959 86.329
17/05/2017 0,8920 0,8560 0,8680 0,8650449.647 395.238
16/05/2017 0,8680 0,8510 0,8680 0,8620145.529 124.814
15/05/2017 0,8690 0,8530 0,8690 0,8680103.926 89.227
12/05/2017 0,8720 0,8490 0,8720 0,8600351.832 301.496
11/05/2017 0,8970 0,8710 0,8860 0,8780275.416 243.929
10/05/2017 0,9020 0,8660 0,8750 0,8810387.673 344.461
09/05/2017 0,8820 0,8570 0,8570 0,8760147.581 129.136
08/05/2017 0,8800 0,8610 0,8620 0,8720195.535 170.510
05/05/2017 0,8630 0,8500 0,8630 0,851088.344 75.806
04/05/2017 0,8760 0,8540 0,8760 0,8580169.813 146.395
03/05/2017 0,8700 0,8500 0,8550 0,8600141.229 121.951
02/05/2017 0,8750 0,8600 0,8710 0,8600249.328 216.012
28/04/2017 0,8720 0,8520 0,8650 0,855088.181 76.117
27/04/2017 0,8730 0,8350 0,8380 0,8620286.112 243.592
26/04/2017 0,8300 0,8130 0,8190 0,8300180.765 149.085
25/04/2017 0,8240 0,8080 0,8080 0,8150163.642 133.571
24/04/2017 0,8120 0,8030 0,8120 0,807087.784 70.847
21/04/2017 0,8140 0,7960 0,8070 0,798072.355 58.091
20/04/2017 0,8140 0,8060 0,8120 0,811074.710 60.646
19/04/2017 0,8200 0,8100 0,8190 0,812098.360 80.046
18/04/2017 0,8260 0,8100 0,8260 0,816070.273 57.535
13/04/2017 0,8350 0,8250 0,8350 0,827068.627 56.798
12/04/2017 0,8370 0,8200 0,8370 0,828070.767 58.520
11/04/2017 0,8300 0,8120 0,8170 0,8230103.714 84.939
10/04/2017 0,8420 0,8130 0,8320 0,8210174.165 143.620
07/04/2017 0,8410 0,8230 0,8320 0,8360124.788 104.023
06/04/2017 0,8370 0,8070 0,8170 0,8210152.840 126.057
05/04/2017 0,8140 0,8030 0,8140 0,806074.981 60.419
04/04/2017 0,8150 0,8020 0,8140 0,8020111.656 90.083
03/04/2017 0,8380 0,7980 0,8310 0,7990383.015 308.180
31/03/2017 0,8640 0,8300 0,8500 0,8310296.233 251.111
30/03/2017 0,8870 0,8710 0,8730 0,8710181.130 159.318
29/03/2017 0,8800 0,8550 0,8550 0,8770219.432 191.532
28/03/2017 0,8610 0,8450 0,8530 0,8550148.687 126.281
27/03/2017 0,8570 0,8430 0,8500 0,8510151.668 129.153
24/03/2017 0,8550 0,8440 0,8550 0,850098.833 84.007
23/03/2017 0,8790 0,8490 0,8500 0,8560126.267 109.583
22/03/2017 0,8660 0,8450 0,8570 0,8660120.871 102.928
21/03/2017 0,8760 0,8320 0,8320 0,8660104.253 89.041
20/03/2017 0,8600 0,8430 0,8600 0,8560100.244 85.530
17/03/2017 0,8620 0,8420 0,8460 0,8600107.290 91.202
16/03/2017 0,8640 0,8480 0,8590 0,8530129.262 110.808
15/03/2017 0,8600 0,8400 0,8400 0,8470103.437 88.003
14/03/2017 0,8800 0,8550 0,8770 0,8550104.180 90.920
13/03/2017 0,8910 0,8710 0,8910 0,8810108.924 96.100
10/03/2017 0,8960 0,8790 0,8960 0,885051.290 45.534
09/03/2017 0,9070 0,8850 0,9070 0,8860110.830 99.351
08/03/2017 0,9220 0,8920 0,9090 0,8930176.834 160.144
07/03/2017 0,9000 0,8800 0,8920 0,9000108.988 96.986
06/03/2017 0,8970 0,8800 0,8950 0,888032.400 28.660
03/03/2017 0,9160 0,8900 0,9070 0,8990111.654 101.337
02/03/2017 0,9320 0,9150 0,9210 0,915073.036 67.490
01/03/2017 0,9340 0,9200 0,9260 0,9320367.708 341.392
28/02/2017 0,9140 0,8700 0,8800 0,9100244.071 215.900
24/02/2017 0,8860 0,8680 0,8680 0,8760127.677 111.783
23/02/2017 0,8860 0,8700 0,8810 0,876085.148 74.879
22/02/2017 0,8870 0,8770 0,8860 0,881071.862 63.421
21/02/2017 0,9040 0,8770 0,9000 0,8770291.877 259.524
20/02/2017 0,9010 0,8770 0,9000 0,8820269.552 239.366
17/02/2017 0,9140 0,8900 0,9000 0,9000192.478 172.788
16/02/2017 0,9290 0,9000 0,9290 0,903099.616 91.104
15/02/2017 0,9380 0,9180 0,9340 0,9200200.250 187.114
14/02/2017 0,9640 0,9150 0,9210 0,9400223.295 211.111
13/02/2017 0,9350 0,9080 0,9160 0,9270283.595 260.782
10/02/2017 0,9190 0,9000 0,9100 0,9140175.442 159.156
09/02/2017 0,9180 0,8730 0,9150 0,8900223.155 199.467
08/02/2017 0,9470 0,9090 0,9430 0,9140189.693 177.033
07/02/2017 0,9520 0,9330 0,9380 0,9420212.730 200.918
06/02/2017 0,9450 0,8880 0,9150 0,9280383.333 354.694
03/02/2017 0,9250 0,8990 0,9250 0,9000140.452 127.831
02/02/2017 0,9240 0,8770 0,8800 0,9200471.242 426.116
01/02/2017 0,8900 0,8210 0,8210 0,8800412.628 352.088
31/01/2017 0,8420 0,8050 0,8150 0,8220307.963 253.810
30/01/2017 0,8100 0,7590 0,7800 0,8000375.034 295.620
27/01/2017 0,8150 0,7800 0,8120 0,7800339.420 271.033
26/01/2017 0,8490 0,8300 0,8440 0,8360151.436 127.212
25/01/2017 0,8620 0,8380 0,8380 0,8520310.021 264.220
24/01/2017 0,8390 0,8180 0,8200 0,8360277.841 230.605
23/01/2017 0,8320 0,8200 0,8240 0,822087.355 72.280
20/01/2017 0,8310 0,8100 0,8190 0,8230104.808 86.157
19/01/2017 0,8750 0,8020 0,8750 0,8200314.442 264.778
18/01/2017 0,8980 0,8610 0,8800 0,8640525.602 462.382
17/01/2017 0,8760 0,8280 0,8360 0,8750828.763 704.589
16/01/2017 0,8360 0,7970 0,8120 0,8350465.704 380.331
13/01/2017 0,8200 0,7940 0,8100 0,8130345.972 279.417
12/01/2017 0,8400 0,7990 0,7990 0,8180894.856 736.883
11/01/2017 0,7940 0,7620 0,7670 0,7940526.260 412.626
10/01/2017 0,7890 0,7530 0,7700 0,7700266.342 204.847
09/01/2017 0,7730 0,7440 0,7480 0,77001.004.134 759.178
05/01/2017 0,7610 0,7070 0,7120 0,7490590.375 429.764
04/01/2017 0,7200 0,6870 0,6950 0,7170508.863 361.764
03/01/2017 0,7010 0,6540 0,6540 0,6970543.543 372.803
02/01/2017 0,6590 0,6200 0,6250 0,6550450.852 287.732
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:12:46.597 572.458,00 7,39 200,00 7,297,39
17:09:44.899 567.506,00 7,39 1.208,00 7,657,27
17:09:44.898 567.505,00 7,39 100,00 7,657,27
17:09:44.898 567.504,00 7,39 772,00 7,657,27
17:09:44.897 567.503,00 7,39 1.636,00 7,657,27
17:09:44.896 567.502,00 7,39 250,00 7,657,27
17:09:44.895 567.501,00 7,39 1.162,00 7,657,27
17:09:44.895 567.500,00 7,39 195,00 7,657,27
17:09:44.894 567.499,00 7,39 805,00 7,657,27
17:09:44.893 567.498,00 7,39 1.241,00 7,657,27