ΕΚΤΕΡ Α.Ε. (ΚΟ)
ΕΚΤΕΡ
4,0000
Τελ. Ενημ.:
17:25
-0,05 -1,00%
  • Συν.Όγκος 23693
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 380
  • Τζίρος 95425
  • Πράξεις 113
Πώληση
1 Εντολές 607 x 4,000
  • Saleside BBBBBBBBBBSIIIIIIIBBBBBIIIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,9500 4,0700
Άνοιγμα 4,01
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,35 4,45
  • Άνοιγμα τελευτ. δημοπρ. 4.0000
  • Όγκος ανοιγ. τελ. δημ. 1150
Προηγ. Κλείσιμο
4.0500 -0.0100 -0.2463 %
  • Μέσος σταθμικό 4.0276
  • Εμπορευσιμότητα 0.2106
  • Κεφαλαιοποίηση 45000000 εκ
  • Αρ. Μετοχών 11250000

Απόδοση

Αρχή εβδ.
-1,22%
7 ημερών
-1,22%
1 μηνός
-1,22%
3 μηνών
4,11%
6 μηνών
58,82%
1 έτους
189,29%
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
14/03/2024 4,0900 4,0100 4,0600 4,050023.785 96.289
13/03/2024 4,1900 4,0600 4,1600 4,060015.610 64.156
12/03/2024 4,1600 4,0300 4,0300 4,100019.356 79.203
11/03/2024 4,1800 4,0200 4,1000 4,070028.871 118.922
08/03/2024 4,1300 4,0600 4,1000 4,100012.362 50.804
06/03/2024 4,2300 4,1500 4,1700 4,170036.522 152.519
05/03/2024 4,1700 3,9700 4,0200 4,130045.183 183.855
04/03/2024 4,0600 3,9700 3,9800 3,970025.468 102.089
01/03/2024 4,0500 3,9600 4,0400 4,040031.668 126.976
29/02/2024 4,0000 3,9500 3,9700 3,990021.644 86.010
28/02/2024 3,9900 3,8500 3,9500 3,990027.685 108.993
27/02/2024 4,0700 3,8500 3,8500 3,970035.938 143.204
26/02/2024 3,9500 3,8600 3,9500 3,860042.711 166.352
23/02/2024 3,9600 3,8900 3,9600 3,950026.486 103.791
22/02/2024 4,1000 3,9600 4,0400 3,960050.642 202.890
21/02/2024 4,0600 3,9500 4,0600 4,040056.816 227.090
20/02/2024 4,0700 4,0300 4,0700 4,060022.053 89.411
19/02/2024 4,0900 3,9200 3,9800 4,010097.850 391.378
16/02/2024 4,0900 4,0200 4,0200 4,020031.197 126.072
14/02/2024 4,1700 4,0700 4,0700 4,100027.706 114.185
13/02/2024 4,1900 4,1000 4,1900 4,100022.746 93.782
12/02/2024 4,2400 4,1400 4,2000 4,140042.944 179.318
09/02/2024 4,4700 4,1100 4,4400 4,1400126.260 538.308
07/02/2024 4,2000 4,0800 4,2000 4,190063.221 261.566
06/02/2024 4,2600 4,1500 4,1600 4,200054.303 228.054
05/02/2024 4,4000 4,1900 4,3300 4,190051.227 219.866
02/02/2024 4,4300 4,3000 4,3100 4,300057.222 250.703
01/02/2024 4,4000 4,2400 4,2700 4,310037.881 162.973
31/01/2024 4,5700 4,2400 4,4000 4,3200108.445 482.693
30/01/2024 4,5000 4,0000 4,1100 4,3800115.941 485.291
29/01/2024 4,2400 4,0700 4,1300 4,100053.304 220.137
26/01/2024 4,3300 4,1300 4,2400 4,130047.707 201.577
25/01/2024 4,3800 4,2300 4,3000 4,240048.438 208.051
24/01/2024 4,4000 4,3000 4,3500 4,350022.923 99.635
23/01/2024 4,4300 4,3000 4,3000 4,320061.663 269.529
22/01/2024 4,3200 4,2100 4,2500 4,290035.300 151.026
19/01/2024 4,2900 4,2000 4,2800 4,240035.775 152.212
18/01/2024 4,2400 4,0600 4,1000 4,200051.581 214.036
16/01/2024 4,2600 4,2000 4,2600 4,220015.809 66.838
15/01/2024 4,3200 4,1600 4,2800 4,320038.524 164.143
12/01/2024 4,3600 4,1900 4,3600 4,280027.553 117.160
11/01/2024 4,4100 4,2400 4,3900 4,310027.954 121.189
10/01/2024 4,3800 4,1300 4,2900 4,370086.357 369.382
09/01/2024 4,3800 4,2600 4,2800 4,260043.751 188.226
08/01/2024 4,4000 4,2800 4,3800 4,290035.952 154.939
05/01/2024 4,4100 4,3100 4,3400 4,370039.327 171.392
04/01/2024 4,4500 4,3100 4,4500 4,320039.093 170.047
03/01/2024 4,4500 4,3500 4,4400 4,450041.536 182.579
02/01/2024 4,3900 3,9700 4,0600 4,3900110.043 453.653
29/12/2023 4,0800 4,0200 4,0500 4,030024.954 100.918
27/12/2023 4,1400 3,9900 3,9900 4,110031.333 128.607
22/12/2023 4,1000 3,9800 4,0500 3,990027.538 111.229
21/12/2023 4,1000 3,8700 3,9300 4,050064.633 257.493
20/12/2023 3,9700 3,8700 3,9700 3,910041.744 163.191
19/12/2023 3,9700 3,9000 3,9000 3,960025.057 98.833
18/12/2023 3,9900 3,9200 3,9600 3,920032.617 128.446
15/12/2023 3,9600 3,8800 3,9400 3,960038.055 149.336
14/12/2023 3,9900 3,8200 3,8500 3,890075.529 294.905
13/12/2023 3,8800 3,7900 3,8200 3,820064.135 244.965
12/12/2023 3,9700 3,8100 3,9400 3,820062.078 240.194
11/12/2023 4,0300 3,9000 4,0300 3,920052.139 206.744
08/12/2023 4,1000 4,0100 4,0700 4,020044.057 178.282
07/12/2023 4,2200 4,0100 4,0700 4,010071.495 296.588
06/12/2023 4,1100 3,8100 3,8100 4,1100133.572 531.215
05/12/2023 3,8300 3,7400 3,8100 3,800027.157 102.909
04/12/2023 3,8000 3,7400 3,7700 3,780043.779 165.209
01/12/2023 3,7500 3,5700 3,6500 3,740074.914 277.193
30/11/2023 3,5900 3,4800 3,5900 3,570029.711 105.144
29/11/2023 3,6400 3,5200 3,5200 3,550053.362 191.985
28/11/2023 3,6300 3,5300 3,5500 3,550061.531 221.287
27/11/2023 3,5900 3,4200 3,4500 3,550099.694 351.567
24/11/2023 3,4500 3,3300 3,3700 3,430044.260 150.577
23/11/2023 3,4100 3,3300 3,4000 3,360039.310 132.601
22/11/2023 3,4200 3,3500 3,4000 3,360040.999 138.562
21/11/2023 3,4800 3,3000 3,3000 3,3700115.567 393.039
20/11/2023 3,3800 3,2600 3,2900 3,280072.932 241.092
17/11/2023 3,3500 3,2800 3,3500 3,300038.039 125.566
16/11/2023 3,3900 3,2900 3,3900 3,350026.268 87.272
15/11/2023 3,3700 3,2700 3,3500 3,350050.684 168.547
14/11/2023 3,4100 3,2700 3,3800 3,350065.659 218.897
13/11/2023 3,4000 3,2500 3,3600 3,380089.274 299.940
10/11/2023 3,3700 3,2500 3,3400 3,280080.248 266.365
09/11/2023 3,4300 3,3000 3,3400 3,3400184.707 623.449
08/11/2023 3,3700 3,1800 3,2000 3,3000172.072 561.689
07/11/2023 3,2400 3,0200 3,0600 3,1900122.912 383.347
06/11/2023 3,0400 2,9700 2,9800 3,030082.778 248.679
03/11/2023 2,9900 2,8700 2,9500 2,960039.432 115.260
02/11/2023 3,0000 2,8800 2,9600 2,930048.956 145.137
01/11/2023 3,0500 2,9200 2,9200 2,9300152.340 451.170
31/10/2023 2,8900 2,7800 2,7800 2,890079.586 226.613
30/10/2023 2,8000 2,7100 2,7100 2,740047.779 132.148
27/10/2023 2,8500 2,6900 2,7600 2,700029.975 82.435
26/10/2023 2,7900 2,6100 2,6500 2,760047.188 128.282
25/10/2023 2,7900 2,6700 2,7700 2,670040.373 109.705
24/10/2023 2,8500 2,6400 2,7000 2,790056.034 154.648
23/10/2023 2,8900 2,6500 2,8500 2,670056.430 153.347
20/10/2023 2,9200 2,8000 2,8400 2,800083.690 238.214
19/10/2023 2,9100 2,6900 2,7500 2,9000179.206 512.137
18/10/2023 2,8300 2,6200 2,6800 2,7300103.323 283.305
17/10/2023 2,6800 2,4600 2,4800 2,670089.178 228.951
16/10/2023 2,5200 2,4300 2,5100 2,460034.298 84.569
13/10/2023 2,5800 2,4600 2,5300 2,500070.901 176.598
12/10/2023 2,6900 2,5500 2,6700 2,550066.480 173.772
11/10/2023 2,6800 2,5700 2,6000 2,620058.729 154.637
10/10/2023 2,7100 2,5800 2,6000 2,650050.007 131.751
09/10/2023 2,6900 2,5300 2,6300 2,530089.680 232.808
05/10/2023 2,8000 2,5700 2,8000 2,620074.875 198.951
04/10/2023 2,9200 2,7200 2,8000 2,7500194.227 547.211
03/10/2023 2,7900 2,5200 2,6000 2,7600270.501 720.422
02/10/2023 2,2600 2,1800 2,2600 2,180065.239 144.725
29/09/2023 2,3000 2,2400 2,2400 2,290025.650 58.076
28/09/2023 2,3000 2,1900 2,2500 2,230034.486 77.335
27/09/2023 2,3800 2,2400 2,3600 2,240030.627 70.425
21/09/2023 2,3500 2,2000 2,3200 2,240092.090 209.485
20/09/2023 2,5300 2,2300 2,4300 2,310085.138 200.205
19/09/2023 2,6700 2,4200 2,6000 2,450070.211 175.031
18/09/2023 2,7600 2,6400 2,6500 2,650081.642 220.511
14/09/2023 2,6500 2,5200 2,6200 2,550051.525 132.621
13/09/2023 2,6200 2,5100 2,5600 2,620085.580 220.000
12/09/2023 2,5300 2,3800 2,4200 2,530073.359 181.020
11/09/2023 2,5200 2,3000 2,3500 2,4000124.098 301.350
08/09/2023 2,4000 2,2300 2,3000 2,2900131.358 302.298
07/09/2023 2,5400 2,3000 2,5300 2,3600121.479 292.437
06/09/2023 2,6500 2,5200 2,5500 2,530048.138 123.935
05/09/2023 2,6400 2,5400 2,6400 2,580050.453 130.340
04/09/2023 2,7700 2,5900 2,7300 2,620042.881 112.916
31/08/2023 2,7600 2,6200 2,7100 2,700084.921 225.602
30/08/2023 2,8000 2,6500 2,7800 2,700087.645 237.917
29/08/2023 2,8500 2,7400 2,8000 2,7800123.547 343.733
28/08/2023 2,9100 2,7900 2,8300 2,840050.710 143.211
25/08/2023 2,9500 2,7900 2,8800 2,840065.413 186.777
24/08/2023 2,9900 2,8800 2,9500 2,8800111.183 328.239
22/08/2023 3,0800 2,8400 3,0000 3,0400187.125 550.035
21/08/2023 3,1500 2,9500 3,1500 3,0000138.974 423.609
18/08/2023 3,3400 3,0000 3,0700 3,1500356.316 1.123.944
17/08/2023 3,0600 2,7000 2,7400 3,0600281.094 819.554
16/08/2023 2,7000 2,4000 2,4600 2,7000154.600 407.611
14/08/2023 2,4600 2,1800 2,3000 2,460089.571 208.121
11/08/2023 2,3500 2,1900 2,2600 2,270084.784 191.219
10/08/2023 2,4100 2,2700 2,3900 2,300075.893 176.226
09/08/2023 2,5000 2,3700 2,4500 2,400045.750 110.277
07/08/2023 2,5600 2,4300 2,5000 2,540061.796 153.941
04/08/2023 2,6000 2,4100 2,6000 2,470091.858 227.559
03/08/2023 2,6700 2,5300 2,5900 2,530090.234 234.426
02/08/2023 2,6400 2,5200 2,6400 2,5600177.835 457.564
01/08/2023 2,7300 2,5100 2,5100 2,6400253.696 665.575
28/07/2023 2,3300 2,2200 2,3000 2,280053.185 121.551
27/07/2023 2,3400 2,2600 2,2700 2,280038.594 88.308
26/07/2023 2,3400 2,2100 2,3400 2,280038.717 88.422
25/07/2023 2,3500 2,2500 2,2500 2,3000105.006 241.782
24/07/2023 2,2500 2,1000 2,1200 2,240044.726 98.654
20/07/2023 2,2900 2,1300 2,2300 2,160067.240 147.397
19/07/2023 2,4500 2,2200 2,3700 2,2200218.917 513.397
18/07/2023 2,3300 1,9850 1,9850 2,2900311.499 680.585
17/07/2023 2,0300 1,8800 1,8800 1,9800122.611 242.999
14/07/2023 1,8700 1,7450 1,7550 1,870054.047 97.043
13/07/2023 1,7650 1,7300 1,7300 1,755016.035 28.056
12/07/2023 1,8200 1,7500 1,8050 1,750023.966 42.325
11/07/2023 1,8000 1,7800 1,8000 1,785030.204 54.142
10/07/2023 1,8300 1,7800 1,8000 1,790013.764 24.788
06/07/2023 1,7950 1,7450 1,7850 1,785030.075 53.308
05/07/2023 1,8000 1,7700 1,7800 1,770029.812 53.342
04/07/2023 1,7700 1,7000 1,7000 1,770032.650 56.761
03/07/2023 1,7100 1,6900 1,7100 1,71009.435 16.028
29/06/2023 1,7350 1,7000 1,7150 1,710018.515 31.791
28/06/2023 1,7100 1,6900 1,7000 1,690015.377 26.116
27/06/2023 1,7200 1,6800 1,6800 1,690030.100 51.233
22/06/2023 1,6700 1,5950 1,6300 1,605070.433 115.042
21/06/2023 1,8800 1,6250 1,7900 1,6700282.599 481.286
20/06/2023 1,8800 1,8000 1,8800 1,830018.159 33.130
19/06/2023 1,8800 1,8050 1,8600 1,830012.475 22.798
16/06/2023 1,8400 1,8000 1,8300 1,830020.595 37.387
14/06/2023 1,8800 1,8150 1,8450 1,880020.747 38.204
12/06/2023 1,8700 1,8000 1,8250 1,870054.373 99.811
09/06/2023 1,8400 1,7300 1,7550 1,820073.070 131.002
08/06/2023 1,7500 1,7200 1,7350 1,720014.825 25.783
31/05/2023 1,6800 1,6300 1,6350 1,665024.420 40.433
26/05/2023 1,6300 1,5800 1,6150 1,605023.784 38.108
24/05/2023 1,5800 1,5500 1,5700 1,57507.167 11.272
22/05/2023 1,6450 1,5500 1,5500 1,585021.068 33.737
17/05/2023 1,5400 1,5150 1,5350 1,51509.870 15.021
16/05/2023 1,5300 1,5100 1,5250 1,530017.126 25.985
15/05/2023 1,5500 1,5150 1,5500 1,520023.683 36.212
12/05/2023 1,5500 1,5150 1,5450 1,550030.972 47.389
10/05/2023 1,6000 1,5400 1,6000 1,555013.072 20.447
08/05/2023 1,5850 1,5300 1,5300 1,58509.992 15.504
05/05/2023 1,5650 1,5350 1,5450 1,540013.025 20.217
04/05/2023 1,6100 1,5150 1,6000 1,550023.656 36.448
02/05/2023 1,6650 1,5600 1,6650 1,565022.886 36.231
28/04/2023 1,6950 1,5950 1,6950 1,660029.039 47.193
26/04/2023 1,6800 1,6300 1,6350 1,680017.100 28.031
25/04/2023 1,6550 1,6050 1,6450 1,640030.429 49.872
24/04/2023 1,6600 1,5950 1,6600 1,63508.558 14.012
21/04/2023 1,6600 1,5900 1,6050 1,650025.711 42.014
19/04/2023 1,6700 1,6300 1,6500 1,630015.955 26.241
18/04/2023 1,6900 1,6500 1,6800 1,670017.938 30.084
13/04/2023 1,7200 1,6800 1,7050 1,685053.492 90.796
12/04/2023 1,7550 1,7000 1,7500 1,700024.099 41.759
04/04/2023 1,7150 1,5000 1,5000 1,6500178.555 297.193
03/04/2023 1,4850 1,4100 1,4450 1,475028.229 40.932
31/03/2023 1,4400 1,4050 1,4350 1,430012.710 18.026
30/03/2023 1,4200 1,4000 1,4000 1,400015.925 22.371
29/03/2023 1,4000 1,3850 1,4000 1,390010.380 14.476
28/03/2023 1,4200 1,3750 1,4200 1,380013.295 18.475
27/03/2023 1,4250 1,3950 1,4200 1,400036.298 50.980
24/03/2023 1,4550 1,3900 1,4550 1,420022.671 32.010
23/03/2023 1,4600 1,4200 1,4450 1,435021.666 31.074
22/03/2023 1,4850 1,4100 1,4500 1,415015.191 21.865
21/03/2023 1,4350 1,3800 1,4100 1,430015.740 22.117
20/03/2023 1,4000 1,3850 1,3850 1,390016.192 22.548
17/03/2023 1,4350 1,3300 1,3300 1,395021.688 30.313
16/03/2023 1,3900 1,3300 1,3900 1,345016.327 22.356
15/03/2023 1,4300 1,3400 1,4000 1,360026.081 36.331
14/03/2023 1,4050 1,3400 1,3800 1,400023.882 32.711
13/03/2023 1,3800 1,3400 1,3700 1,370031.544 42.827
10/03/2023 1,4000 1,3750 1,3950 1,390026.581 36.815
09/03/2023 1,4200 1,3800 1,3800 1,415018.783 26.320
08/03/2023 1,4450 1,3900 1,4250 1,390027.099 38.089
07/03/2023 1,4700 1,4100 1,4250 1,430021.230 30.809
06/03/2023 1,4900 1,4250 1,4900 1,425028.780 41.655
03/03/2023 1,5350 1,4900 1,5350 1,505013.238 19.908
02/03/2023 1,5200 1,4900 1,5200 1,515017.646 26.494
01/03/2023 1,5750 1,5300 1,5600 1,530020.380 31.501
28/02/2023 1,6200 1,5450 1,6200 1,545027.550 43.447
24/02/2023 1,6200 1,5700 1,6200 1,585013.508 21.525
23/02/2023 1,6250 1,5700 1,5700 1,610012.455 19.913
22/02/2023 1,6450 1,5800 1,6400 1,600023.012 37.113
21/02/2023 1,6500 1,6000 1,6400 1,620015.763 25.573
20/02/2023 1,6900 1,6300 1,6850 1,640016.238 26.952
17/02/2023 1,6850 1,6300 1,6850 1,680019.974 33.164
16/02/2023 1,6850 1,6250 1,6700 1,685014.862 24.686
15/02/2023 1,6700 1,5900 1,6500 1,670032.337 53.170
14/02/2023 1,6600 1,6000 1,6100 1,650020.517 33.305
13/02/2023 1,6750 1,6000 1,6400 1,640041.283 67.747
10/02/2023 1,6450 1,5900 1,6450 1,600015.906 25.647
09/02/2023 1,6500 1,5750 1,6500 1,620018.822 30.469
08/02/2023 1,6500 1,6000 1,6500 1,620024.600 39.938
07/02/2023 1,6250 1,5600 1,5750 1,620027.813 44.373
06/02/2023 1,5950 1,5450 1,5700 1,560021.904 34.278
03/02/2023 1,6150 1,5400 1,5600 1,570020.772 32.709
02/02/2023 1,6000 1,5450 1,5700 1,560042.058 66.291
01/02/2023 1,6300 1,5300 1,6300 1,540038.240 59.732
31/01/2023 1,6500 1,5950 1,6400 1,600026.535 42.949
30/01/2023 1,6400 1,5700 1,6000 1,635036.979 59.758
27/01/2023 1,6250 1,4900 1,5450 1,600083.402 131.336
26/01/2023 1,5350 1,4800 1,5100 1,525012.469 18.918
25/01/2023 1,5250 1,4650 1,5250 1,480018.555 27.452
24/01/2023 1,5450 1,4900 1,5250 1,495016.984 25.751
23/01/2023 1,5500 1,4800 1,5500 1,535028.418 43.111
20/01/2023 1,5650 1,4900 1,5650 1,505014.484 21.984
19/01/2023 1,5750 1,4850 1,5750 1,525018.500 28.160
18/01/2023 1,5650 1,5000 1,5350 1,535030.277 46.129
17/01/2023 1,5650 1,4750 1,4750 1,560035.672 55.162
16/01/2023 1,5500 1,4800 1,5500 1,520015.370 23.252
13/01/2023 1,5450 1,5000 1,5400 1,500023.224 35.545
12/01/2023 1,5400 1,4600 1,4600 1,510021.853 33.109
11/01/2023 1,5900 1,4900 1,5900 1,510022.126 33.439
10/01/2023 1,5850 1,5300 1,5750 1,550015.647 24.283
09/01/2023 1,5900 1,5150 1,5800 1,590018.154 28.355
05/01/2023 1,5700 1,5100 1,5600 1,560047.884 73.658
04/01/2023 1,5600 1,5000 1,5600 1,530018.046 27.438
03/01/2023 1,5800 1,5200 1,5800 1,555013.513 20.900
02/01/2023 1,5800 1,5350 1,5400 1,550023.348 36.218
30/12/2022 1,5450 1,5200 1,5350 1,540026.225 40.176
29/12/2022 1,5350 1,4850 1,5300 1,535061.601 93.681
28/12/2022 1,5400 1,4950 1,5050 1,500026.589 40.322
27/12/2022 1,5250 1,4500 1,4500 1,515050.642 75.968
23/12/2022 1,4950 1,4500 1,4750 1,460032.491 47.929
22/12/2022 1,4800 1,4000 1,4350 1,475047.305 68.497
21/12/2022 1,4200 1,3300 1,3350 1,415032.328 44.474
20/12/2022 1,3500 1,2900 1,3150 1,34509.419 12.460
19/12/2022 1,3400 1,2750 1,3400 1,315010.847 14.030
16/12/2022 1,3200 1,2750 1,2750 1,310013.864 18.073
15/12/2022 1,3700 1,3000 1,3550 1,300014.294 18.958
14/12/2022 1,3500 1,3050 1,3500 1,35007.664 10.173
13/12/2022 1,3500 1,3150 1,3200 1,31508.485 11.306
12/12/2022 1,3750 1,3100 1,3750 1,32507.636 10.294
09/12/2022 1,3850 1,2950 1,2950 1,350024.335 32.707
08/12/2022 1,3850 1,3100 1,3850 1,32008.088 10.741
07/12/2022 1,3800 1,3250 1,3800 1,34009.439 12.651
06/12/2022 1,3950 1,3500 1,3950 1,36505.206 7.099
05/12/2022 1,3700 1,2800 1,3400 1,370049.852 64.624
02/12/2022 1,3700 1,3200 1,3700 1,320019.061 25.860
01/12/2022 1,4000 1,3600 1,3600 1,380011.144 15.374
30/11/2022 1,4400 1,3350 1,4400 1,380021.180 28.946
29/11/2022 1,3950 1,3650 1,3900 1,390011.263 15.454
28/11/2022 1,4650 1,3850 1,4600 1,385010.616 15.021
25/11/2022 1,4550 1,4000 1,4550 1,440011.434 16.378
24/11/2022 1,4650 1,4250 1,4500 1,425014.067 20.270
23/11/2022 1,4500 1,3950 1,4150 1,440018.882 26.873
22/11/2022 1,4050 1,3550 1,4050 1,395011.404 15.799
21/11/2022 1,3900 1,3600 1,3900 1,38505.611 7.694
18/11/2022 1,4100 1,3500 1,4100 1,370018.263 25.085
17/11/2022 1,3850 1,3600 1,3800 1,360012.707 17.469
16/11/2022 1,4300 1,3650 1,4300 1,390014.791 20.633
15/11/2022 1,4400 1,4050 1,4350 1,430013.279 18.817
14/11/2022 1,4450 1,3950 1,4450 1,44009.721 13.836
11/11/2022 1,4750 1,4000 1,4750 1,42007.019 9.963
10/11/2022 1,4500 1,4300 1,4400 1,44503.021 4.350
09/11/2022 1,4400 1,3800 1,4400 1,430010.833 15.143
08/11/2022 1,4750 1,3550 1,4600 1,415010.217 14.399
07/11/2022 1,4700 1,4100 1,4550 1,430015.518 22.238
04/11/2022 1,5000 1,4300 1,5000 1,430019.909 28.867
03/11/2022 1,4850 1,4350 1,4600 1,47509.842 14.288
02/11/2022 1,4850 1,4400 1,4700 1,455013.554 19.770
01/11/2022 1,5050 1,4600 1,5000 1,465019.534 28.833
31/10/2022 1,5150 1,4650 1,4900 1,490037.056 55.209
27/10/2022 1,5200 1,4700 1,5200 1,49509.839 14.599
26/10/2022 1,5300 1,4500 1,4900 1,500065.985 98.796
25/10/2022 1,4750 1,4250 1,4600 1,450026.327 38.065
24/10/2022 1,5000 1,4500 1,4500 1,455043.257 63.913
21/10/2022 1,4600 1,4000 1,4200 1,450077.177 110.984
20/10/2022 1,4250 1,3850 1,4050 1,405045.752 64.408
19/10/2022 1,4300 1,3850 1,4300 1,410017.566 24.583
18/10/2022 1,4350 1,3950 1,4350 1,420029.212 41.366
17/10/2022 1,4200 1,3500 1,3550 1,420061.108 85.536
14/10/2022 1,3850 1,3450 1,3700 1,365022.383 30.539
13/10/2022 1,4000 1,3450 1,4000 1,345027.420 37.414
12/10/2022 1,4100 1,3650 1,3900 1,390030.500 42.232
11/10/2022 1,4200 1,3800 1,4200 1,400036.030 50.520
10/10/2022 1,4150 1,3450 1,3900 1,410038.117 53.257
07/10/2022 1,4200 1,3250 1,3250 1,365092.509 127.092
06/10/2022 1,3850 1,3350 1,3700 1,350024.482 33.333
05/10/2022 1,4150 1,3100 1,4150 1,3700102.244 139.298
04/10/2022 1,4300 1,3800 1,4000 1,400035.579 49.823
03/10/2022 1,4000 1,3250 1,3450 1,400032.349 44.263
30/09/2022 1,4150 1,3400 1,4000 1,380080.151 110.135
29/09/2022 1,3500 1,3100 1,3350 1,350022.993 30.592
28/09/2022 1,3450 1,2900 1,3450 1,340021.237 27.821
27/09/2022 1,3800 1,3100 1,3300 1,340052.023 69.775
26/09/2022 1,3500 1,2650 1,3450 1,330011.262 14.762
23/09/2022 1,3400 1,2750 1,3350 1,31507.252 9.486
22/09/2022 1,3450 1,3000 1,3400 1,300011.112 14.616
21/09/2022 1,3500 1,2750 1,2750 1,350026.127 34.410
20/09/2022 1,3250 1,2800 1,3250 1,300011.766 15.367
19/09/2022 1,3500 1,3100 1,3500 1,32507.331 9.755
16/09/2022 1,3650 1,2800 1,3050 1,360044.693 60.048
15/09/2022 1,3400 1,2700 1,3050 1,330032.498 42.841
14/09/2022 1,3400 1,2700 1,3000 1,295022.633 29.709
13/09/2022 1,3300 1,2850 1,3300 1,295022.241 29.229
12/09/2022 1,3400 1,2750 1,3000 1,305012.081 15.624
09/09/2022 1,3800 1,2250 1,2950 1,2950103.697 136.089
08/09/2022 1,2800 1,2200 1,2200 1,260035.285 43.998
07/09/2022 1,2450 1,1700 1,2050 1,240014.673 17.756
06/09/2022 1,2400 1,2000 1,2200 1,20509.135 11.019
05/09/2022 1,2200 1,2000 1,2150 1,21507.372 8.936
02/09/2022 1,2850 1,2050 1,2450 1,250028.456 34.967
01/09/2022 1,2750 1,2400 1,2450 1,255013.548 16.885
31/08/2022 1,2600 1,2000 1,2000 1,255017.774 21.922
30/08/2022 1,3000 1,2200 1,2400 1,240021.981 27.526
29/08/2022 1,2750 1,2350 1,2450 1,250011.827 14.827
26/08/2022 1,3000 1,2400 1,2800 1,29507.843 9.967
25/08/2022 1,2550 1,1550 1,1650 1,235040.267 49.377
24/08/2022 1,2000 1,1750 1,1800 1,195010.685 12.734
23/08/2022 1,2250 1,1850 1,2000 1,205021.701 26.187
22/08/2022 1,2700 1,2100 1,2500 1,210014.069 17.307
19/08/2022 1,2600 1,2200 1,2600 1,25009.697 11.984
18/08/2022 1,2650 1,2250 1,2600 1,240038.422 47.626
17/08/2022 1,3000 1,2250 1,3000 1,225011.686 14.575
16/08/2022 1,3500 1,2650 1,3500 1,290012.977 16.945
12/08/2022 1,3200 1,2800 1,3200 1,30007.543 9.817
11/08/2022 1,3500 1,2800 1,3300 1,310033.802 44.531
10/08/2022 1,3150 1,2600 1,2950 1,310026.420 34.166
09/08/2022 1,3000 1,2550 1,2950 1,270023.419 30.018
08/08/2022 1,2800 1,1850 1,1850 1,280068.888 84.922
05/08/2022 1,1900 1,1400 1,1900 1,165032.314 38.090
04/08/2022 1,1900 1,1500 1,1500 1,18007.987 9.345
03/08/2022 1,2100 1,1650 1,2000 1,165011.025 13.003
02/08/2022 1,2000 1,1400 1,1500 1,180020.463 24.182
01/08/2022 1,1950 1,1400 1,1400 1,17505.015 5.879
29/07/2022 1,1900 1,1600 1,1600 1,190011.862 14.010
28/07/2022 1,1950 1,1550 1,1800 1,170016.275 19.206
27/07/2022 1,1800 1,1450 1,1600 1,180011.996 14.004
26/07/2022 1,1700 1,1400 1,1450 1,160011.059 12.760
25/07/2022 1,1700 1,1250 1,1700 1,160014.125 16.297
22/07/2022 1,1800 1,1200 1,1400 1,160038.173 44.357
21/07/2022 1,1450 1,1200 1,1350 1,13009.010 10.181
20/07/2022 1,1400 1,1100 1,1400 1,125021.535 24.170
19/07/2022 1,1400 1,1000 1,1300 1,14006.410 7.189
18/07/2022 1,1450 1,1000 1,1450 1,135012.283 13.817
15/07/2022 1,1100 1,0550 1,0700 1,110010.543 11.411
14/07/2022 1,0850 1,0350 1,0850 1,070022.637 23.906
13/07/2022 1,1050 1,0600 1,0700 1,065028.462 30.611
12/07/2022 1,1150 1,0700 1,0900 1,110020.585 22.454
11/07/2022 1,1250 1,0750 1,1250 1,090025.699 27.912
08/07/2022 1,1200 1,0750 1,1200 1,100034.497 37.789
07/07/2022 1,1350 1,0950 1,1250 1,100046.619 51.803
06/07/2022 1,1400 1,0800 1,0850 1,125084.783 93.164
05/07/2022 1,1250 1,0400 1,0900 1,0600153.894 168.311
04/07/2022 1,0800 0,9820 0,9820 1,070018.390 19.485
01/07/2022 1,0150 0,9640 0,9640 1,015041.178 40.586
30/06/2022 0,9800 0,9480 0,9660 0,96407.093 6.806
29/06/2022 0,9760 0,9480 0,9480 0,956015.334 14.759
28/06/2022 0,9740 0,9460 0,9460 0,956013.174 12.686
27/06/2022 0,9780 0,9200 0,9200 0,964024.225 23.370
24/06/2022 0,9500 0,9200 0,9440 0,95008.339 7.805
23/06/2022 0,9560 0,9160 0,9160 0,95605.629 5.216
22/06/2022 0,9460 0,9160 0,9460 0,94404.134 3.846
21/06/2022 0,9480 0,9180 0,9480 0,946020.095 18.725
20/06/2022 0,9500 0,9180 0,9500 0,918054.180 50.304
17/06/2022 0,9780 0,9120 0,9120 0,944014.775 14.046
16/06/2022 0,9940 0,9120 0,9940 0,912016.824 16.167
15/06/2022 1,0000 0,9800 0,9800 1,00006.912 6.888
14/06/2022 1,0000 0,9700 0,9700 1,000014.313 14.198
10/06/2022 1,0450 0,9960 1,0150 1,02008.757 8.858
09/06/2022 1,0500 1,0200 1,0250 1,03507.342 7.530
08/06/2022 1,0400 1,0150 1,0350 1,02502.970 3.040
07/06/2022 1,0500 1,0350 1,0350 1,035010.176 10.639
06/06/2022 1,0800 1,0550 1,0800 1,05505.801 6.170
03/06/2022 1,0650 1,0450 1,0650 1,06504.791 5.034
02/06/2022 1,0600 1,0350 1,0600 1,04507.912 8.301
01/06/2022 1,0500 1,0150 1,0150 1,025027.501 28.488
31/05/2022 1,0300 1,0100 1,0100 1,03008.073 8.285
30/05/2022 1,0650 1,0250 1,0650 1,02509.529 9.930
27/05/2022 1,0500 1,0350 1,0450 1,040014.161 14.804
26/05/2022 1,0500 1,0200 1,0200 1,050013.036 13.590
25/05/2022 1,0550 1,0250 1,0250 1,04509.916 10.317
24/05/2022 1,0450 1,0150 1,0300 1,045011.396 11.732
23/05/2022 1,0500 1,0150 1,0500 1,04003.507 3.611
20/05/2022 1,0450 1,0150 1,0300 1,04009.240 9.590
19/05/2022 1,0400 1,0000 1,0100 1,04007.851 7.993
18/05/2022 1,0650 1,0250 1,0500 1,050023.722 24.743
17/05/2022 1,0300 0,9900 1,0000 1,020022.067 22.299
16/05/2022 1,0200 0,9880 1,0000 0,99009.537 9.561
13/05/2022 1,0150 0,9920 1,0150 1,00006.875 6.876
12/05/2022 1,0200 0,9700 0,9700 1,01003.461 3.451
11/05/2022 1,0350 0,9800 0,9800 1,020022.705 22.712
10/05/2022 1,0250 0,9680 0,9840 1,000013.910 14.006
09/05/2022 1,0450 1,0000 1,0450 1,00009.062 9.259
06/05/2022 1,0450 0,9700 0,9800 1,025032.801 33.407
05/05/2022 1,0700 1,0200 1,0700 1,025022.941 23.934
04/05/2022 1,0800 1,0400 1,0750 1,045014.981 15.924
03/05/2022 1,0850 1,0300 1,0600 1,065033.712 35.714
29/04/2022 1,0900 1,0600 1,0750 1,06007.898 8.458
28/04/2022 1,1000 1,0650 1,0700 1,070043.585 46.806
27/04/2022 1,1200 1,0700 1,0700 1,0750125.598 137.335
26/04/2022 1,1500 1,1100 1,1200 1,115013.582 15.272
21/04/2022 1,1650 1,1300 1,1300 1,150028.620 32.995
20/04/2022 1,1850 1,1400 1,1600 1,140029.312 34.053
19/04/2022 1,1700 1,1450 1,1500 1,160031.982 37.003
14/04/2022 1,1400 1,1200 1,1350 1,140035.858 40.703
13/04/2022 1,1450 1,1000 1,1400 1,120044.109 49.896
12/04/2022 1,1400 1,1000 1,1150 1,115033.820 37.783
11/04/2022 1,1350 1,0400 1,0400 1,120071.656 78.507
08/04/2022 1,0800 1,0450 1,0800 1,050011.347 12.098
07/04/2022 1,0600 1,0200 1,0300 1,06009.666 10.054
06/04/2022 1,0900 1,0250 1,0900 1,040031.870 33.167
05/04/2022 1,0950 1,0600 1,0950 1,08005.974 6.400
04/04/2022 1,0950 1,0600 1,0900 1,08006.156 6.685
01/04/2022 1,0850 1,0450 1,0450 1,07504.162 4.475
31/03/2022 1,1000 1,0500 1,1000 1,075016.332 17.701
30/03/2022 1,1000 1,0300 1,0650 1,090038.520 41.274
29/03/2022 1,0750 1,0400 1,0750 1,045010.150 10.670
28/03/2022 1,0600 1,0300 1,0500 1,03006.066 6.356
24/03/2022 1,0400 1,0200 1,0300 1,02506.727 6.946
23/03/2022 1,0550 1,0150 1,0250 1,020018.111 18.624
22/03/2022 1,0550 1,0150 1,0400 1,040034.846 35.890
21/03/2022 1,0600 1,0200 1,0400 1,04006.800 7.064
18/03/2022 1,0550 1,0300 1,0400 1,030017.300 17.997
17/03/2022 1,0700 1,0150 1,0250 1,020010.129 10.475
16/03/2022 1,0700 1,0350 1,0700 1,040016.221 17.033
15/03/2022 1,0250 0,9900 0,9900 1,025017.657 17.856
14/03/2022 1,0800 1,0100 1,0550 1,035012.348 12.785
11/03/2022 1,0250 0,9940 1,0200 1,025024.601 24.702
10/03/2022 1,0350 0,9640 1,0100 0,99007.826 7.765
09/03/2022 1,0600 0,9660 0,9660 1,000050.318 51.259
08/03/2022 1,0300 0,9700 1,0300 0,978029.544 29.294
04/03/2022 1,0750 1,0000 1,0450 1,035023.780 24.393
03/03/2022 1,1000 1,0500 1,0800 1,075014.970 16.131
02/03/2022 1,0950 1,0400 1,0500 1,070018.881 19.936
01/03/2022 1,1200 1,0750 1,0750 1,08009.602 10.452
28/02/2022 1,1300 1,0700 1,1300 1,105033.781 36.686
25/02/2022 1,1650 1,0900 1,0900 1,165018.700 21.006
24/02/2022 1,1300 1,0650 1,1000 1,065083.054 91.358
23/02/2022 1,1950 1,1600 1,1750 1,190013.839 16.253
22/02/2022 1,1900 1,1600 1,1600 1,175030.607 35.890
21/02/2022 1,2250 1,1800 1,2100 1,200014.064 16.794
18/02/2022 1,2300 1,1850 1,1850 1,21001.505 1.808
17/02/2022 1,2250 1,2000 1,2250 1,21007.383 8.907
16/02/2022 1,2300 1,1900 1,2250 1,210026.992 32.614
15/02/2022 1,2200 1,1700 1,1700 1,210015.529 18.566
14/02/2022 1,2100 1,1500 1,2100 1,165037.333 43.730
11/02/2022 1,2350 1,2000 1,2000 1,230018.136 22.187
10/02/2022 1,2300 1,2000 1,2300 1,220027.824 33.995
09/02/2022 1,2450 1,2150 1,2150 1,22507.741 9.506
08/02/2022 1,2550 1,2150 1,2350 1,215018.592 22.979
07/02/2022 1,2550 1,2150 1,2550 1,215012.243 15.028
04/02/2022 1,2450 1,2050 1,2450 1,245013.161 16.218
03/02/2022 1,2450 1,2250 1,2400 1,23506.711 8.272
02/02/2022 1,2700 1,2400 1,2550 1,240018.499 23.253
01/02/2022 1,2700 1,2150 1,2700 1,24006.556 8.028
31/01/2022 1,2600 1,2200 1,2600 1,240010.804 13.458
28/01/2022 1,2800 1,2100 1,2800 1,22006.670 8.173
27/01/2022 1,2550 1,2000 1,2050 1,25507.913 9.721
26/01/2022 1,2500 1,2050 1,2050 1,22007.392 9.113
25/01/2022 1,2350 1,2000 1,2050 1,200014.718 17.776
24/01/2022 1,2450 1,2050 1,2300 1,210014.161 17.331
21/01/2022 1,2800 1,2500 1,2500 1,26007.888 9.975
20/01/2022 1,3350 1,2750 1,3100 1,275032.387 42.367
19/01/2022 1,3050 1,2700 1,3000 1,305024.451 31.528
18/01/2022 1,3000 1,2700 1,2700 1,290013.722 17.628
17/01/2022 1,3100 1,2750 1,2750 1,31006.211 7.983
14/01/2022 1,3150 1,2750 1,2950 1,295017.752 23.001
13/01/2022 1,3350 1,2900 1,3350 1,295060.949 80.557
12/01/2022 1,3400 1,2650 1,2750 1,320066.231 86.277
11/01/2022 1,2700 1,2100 1,2100 1,260012.376 15.450
10/01/2022 1,2500 1,2000 1,2000 1,240018.522 22.852
07/01/2022 1,2150 1,1900 1,1950 1,215010.175 12.261
05/01/2022 1,2300 1,1950 1,2300 1,21008.831 10.707
04/01/2022 1,2200 1,1850 1,2200 1,22005.205 6.249
03/01/2022 1,2150 1,1800 1,1800 1,21005.111 6.168
31/12/2021 1,1950 1,1800 1,1950 1,18505.886 6.996
30/12/2021 1,2200 1,1800 1,2200 1,21004.235 5.061
29/12/2021 1,2300 1,2000 1,2050 1,20007.491 9.052
28/12/2021 1,2300 1,1950 1,2000 1,23004.852 5.858
27/12/2021 1,2250 1,1900 1,2250 1,22004.173 5.090
23/12/2021 1,2100 1,1700 1,2100 1,200020.265 24.143
22/12/2021 1,2500 1,2050 1,2500 1,210016.166 19.920
21/12/2021 1,2500 1,2050 1,2050 1,245015.176 18.577
20/12/2021 1,2350 1,1650 1,1800 1,230025.784 30.756
17/12/2021 1,2300 1,1800 1,2300 1,195028.261 33.671
16/12/2021 1,2300 1,2200 1,2300 1,23007.793 9.548
15/12/2021 1,2250 1,2000 1,2000 1,215011.424 13.864
14/12/2021 1,2300 1,2000 1,2300 1,21008.116 9.831
13/12/2021 1,2900 1,2200 1,2900 1,235017.236 21.347
10/12/2021 1,2600 1,2200 1,2300 1,250026.504 32.777
09/12/2021 1,2400 1,2000 1,2000 1,220014.710 18.055
08/12/2021 1,2450 1,2200 1,2450 1,230012.327 15.220
07/12/2021 1,2450 1,2000 1,2050 1,245019.822 24.306
06/12/2021 1,2150 1,1800 1,1950 1,20007.960 9.462
03/12/2021 1,2150 1,1800 1,1900 1,180016.600 19.778
02/12/2021 1,2000 1,1800 1,1850 1,180012.206 14.522
01/12/2021 1,2050 1,1700 1,1800 1,200022.672 27.132
30/11/2021 1,1900 1,1500 1,1550 1,180024.571 28.777
29/11/2021 1,2050 1,1300 1,1550 1,170045.235 52.785
26/11/2021 1,1800 1,1300 1,1600 1,140041.707 48.155
25/11/2021 1,2250 1,2000 1,2100 1,225011.414 13.846
24/11/2021 1,2100 1,1700 1,2000 1,190012.295 14.535
23/11/2021 1,2200 1,1600 1,2200 1,185071.663 84.478
22/11/2021 1,2550 1,2200 1,2500 1,220020.737 25.524
19/11/2021 1,2750 1,2300 1,2700 1,255032.729 40.869
18/11/2021 1,2650 1,2550 1,2600 1,26509.130 11.513
17/11/2021 1,2750 1,2450 1,2450 1,270019.477 24.611
16/11/2021 1,2800 1,2400 1,2700 1,270028.015 35.487
15/11/2021 1,2800 1,2400 1,2650 1,270032.039 40.423
12/11/2021 1,2850 1,2550 1,2850 1,265026.401 33.539
11/11/2021 1,2900 1,2500 1,2500 1,275010.742 13.722
10/11/2021 1,2900 1,2500 1,2900 1,275037.000 46.601
09/11/2021 1,2900 1,2500 1,2500 1,260040.077 50.902
08/11/2021 1,2850 1,2500 1,2850 1,280023.223 29.522
05/11/2021 1,2600 1,2300 1,2600 1,260015.626 19.526
04/11/2021 1,3000 1,2500 1,2800 1,250042.275 53.617
03/11/2021 1,3050 1,2750 1,2750 1,280039.362 50.472
02/11/2021 1,3150 1,2850 1,3150 1,290018.791 24.356
01/11/2021 1,3350 1,2800 1,3200 1,315031.223 40.758
29/10/2021 1,3300 1,3000 1,3250 1,320050.295 66.030
27/10/2021 1,3200 1,2650 1,2750 1,3150115.055 149.077
26/10/2021 1,3100 1,2350 1,2450 1,280097.008 123.318
25/10/2021 1,2550 1,2450 1,2550 1,250047.932 59.981
22/10/2021 1,2850 1,2550 1,2850 1,260069.524 87.985
21/10/2021 1,2900 1,2400 1,2400 1,2650234.660 297.706
20/10/2021 1,2400 1,2150 1,2250 1,2350107.138 131.637
19/10/2021 1,2250 1,2100 1,2250 1,22509.533 11.622
18/10/2021 1,2450 1,2100 1,2250 1,215090.999 111.167
15/10/2021 1,2200 1,1950 1,1950 1,215021.537 26.092
14/10/2021 1,2100 1,1900 1,2000 1,205023.568 28.238
13/10/2021 1,2200 1,1850 1,1850 1,215019.794 23.798
12/10/2021 1,2150 1,1950 1,2100 1,210015.871 19.191
11/10/2021 1,2400 1,2050 1,2200 1,210016.232 19.831
08/10/2021 1,2400 1,2050 1,2050 1,240052.861 64.816
07/10/2021 1,2500 1,2150 1,2400 1,220025.062 30.827
06/10/2021 1,2700 1,2000 1,2100 1,240012.077 14.781
05/10/2021 1,2400 1,1900 1,2400 1,220033.525 40.570
04/10/2021 1,2400 1,2000 1,2150 1,220034.218 41.628
01/10/2021 1,2500 1,2150 1,2150 1,235018.268 22.533
30/09/2021 1,3100 1,2200 1,2850 1,220038.563 48.316
29/09/2021 1,2800 1,1650 1,1800 1,280092.483 112.327
28/09/2021 1,2300 1,1800 1,2150 1,200025.435 30.676
27/09/2021 1,2500 1,2000 1,2400 1,215010.390 12.760
24/09/2021 1,2600 1,2000 1,2450 1,225030.865 38.212
23/09/2021 1,2700 1,2100 1,2600 1,255012.720 15.822
22/09/2021 1,2500 1,2300 1,2400 1,245016.150 19.985
21/09/2021 1,2500 1,2200 1,2500 1,245010.350 12.773
20/09/2021 1,2500 1,2200 1,2350 1,245016.485 20.342
17/09/2021 1,2950 1,2700 1,2900 1,27006.360 8.169
16/09/2021 1,2950 1,2650 1,2850 1,295012.170 15.627
15/09/2021 1,2750 1,2350 1,2350 1,275014.870 18.594
14/09/2021 1,2700 1,2450 1,2650 1,250030.283 37.944
13/09/2021 1,3050 1,2450 1,3000 1,260018.995 23.962
10/09/2021 1,3250 1,2650 1,3250 1,280018.019 23.190
09/09/2021 1,3250 1,2650 1,2900 1,275043.550 56.768
08/09/2021 1,2900 1,2650 1,2900 1,285014.340 18.297
07/09/2021 1,3150 1,2850 1,3000 1,290017.667 23.033
06/09/2021 1,3600 1,3000 1,3600 1,315012.628 16.614
03/09/2021 1,3600 1,3150 1,3450 1,330029.514 39.502
02/09/2021 1,3750 1,3450 1,3750 1,345024.012 32.681
01/09/2021 1,4050 1,3500 1,3900 1,360076.364 105.113
31/08/2021 1,3700 1,2700 1,2950 1,345063.054 82.654
30/08/2021 1,3100 1,2600 1,2700 1,280028.257 36.323
27/08/2021 1,2850 1,2400 1,2400 1,250018.408 23.324
26/08/2021 1,2800 1,2500 1,2700 1,260028.583 36.096
25/08/2021 1,3150 1,2600 1,3150 1,270019.409 24.775
24/08/2021 1,3100 1,2650 1,2800 1,295011.837 15.210
23/08/2021 1,2800 1,2300 1,2350 1,280026.393 33.147
20/08/2021 1,2550 1,2000 1,2300 1,235028.816 35.322
19/08/2021 1,2700 1,2000 1,2700 1,225046.940 57.378
18/08/2021 1,3000 1,2500 1,3000 1,270018.296 23.142
17/08/2021 1,3100 1,2800 1,2900 1,29505.408 7.000
16/08/2021 1,3300 1,2850 1,3300 1,300020.028 25.911
13/08/2021 1,3600 1,2450 1,2450 1,325028.272 37.261
12/08/2021 1,3000 1,2500 1,3000 1,265016.699 21.041
11/08/2021 1,2950 1,2500 1,2600 1,270027.244 34.564
10/08/2021 1,3000 1,2500 1,2950 1,260015.360 19.454
09/08/2021 1,2800 1,2500 1,2650 1,270011.937 15.090
06/08/2021 1,3300 1,2800 1,3050 1,28004.175 5.392
05/08/2021 1,3500 1,2900 1,3400 1,305018.942 24.981
04/08/2021 1,3500 1,3000 1,3500 1,315011.990 15.808
03/08/2021 1,3650 1,3200 1,3300 1,320043.117 57.895
02/08/2021 1,3300 1,3000 1,3200 1,330027.217 35.847
30/07/2021 1,3100 1,2500 1,3100 1,290021.476 27.369
29/07/2021 1,3250 1,2800 1,3100 1,280015.423 20.100
28/07/2021 1,3500 1,2750 1,3500 1,300033.373 43.404
27/07/2021 1,3500 1,2650 1,3000 1,3400105.376 139.385
26/07/2021 1,3500 1,2650 1,2750 1,3000143.771 187.882
23/07/2021 1,2900 1,1850 1,2100 1,2700112.724 139.401
22/07/2021 1,1900 1,1000 1,1000 1,190083.432 96.812
21/07/2021 1,1000 1,0550 1,0600 1,090034.223 37.234
20/07/2021 1,0750 1,0250 1,0400 1,060018.638 19.355
19/07/2021 1,1000 1,0400 1,0950 1,045030.702 32.689
16/07/2021 1,1150 1,0950 1,0950 1,115020.396 22.538
15/07/2021 1,1200 1,0900 1,1000 1,115010.324 11.350
14/07/2021 1,1450 1,0800 1,1450 1,090035.267 38.884
13/07/2021 1,1450 1,0700 1,0950 1,145014.738 16.311
12/07/2021 1,1600 1,1100 1,1200 1,125013.070 14.728
09/07/2021 1,1900 1,1400 1,1450 1,150043.424 50.878
08/07/2021 1,2000 1,1200 1,1200 1,150078.933 91.249
07/07/2021 1,1200 1,0850 1,0900 1,115013.754 15.206
06/07/2021 1,1300 1,0800 1,1300 1,095039.783 43.629
05/07/2021 1,1600 1,1000 1,1600 1,130012.770 14.334
02/07/2021 1,1750 1,1400 1,1750 1,155016.586 19.120
01/07/2021 1,1900 1,1300 1,1900 1,15008.005 9.229
30/06/2021 1,1850 1,1350 1,1850 1,165011.390 13.027
29/06/2021 1,1750 1,1400 1,1750 1,14509.234 10.673
28/06/2021 1,1900 1,1500 1,1850 1,170020.769 24.115
25/06/2021 1,2100 1,1700 1,1800 1,180014.774 17.521
24/06/2021 1,2100 1,1600 1,2100 1,18008.791 10.314
23/06/2021 1,2150 1,1700 1,2150 1,180019.110 22.697
22/06/2021 1,2250 1,1800 1,2250 1,215027.947 33.350
18/06/2021 1,2700 1,1950 1,2700 1,195032.936 40.487
17/06/2021 1,2950 1,2200 1,2650 1,260066.648 84.925
16/06/2021 1,3250 1,2400 1,2600 1,2600103.392 131.701
15/06/2021 1,2550 1,2000 1,2050 1,235052.691 64.752
14/06/2021 1,2600 1,2250 1,2400 1,235025.696 31.970
11/06/2021 1,2500 1,2150 1,2200 1,240035.816 44.207
10/06/2021 1,2300 1,1800 1,2050 1,230037.071 44.986
09/06/2021 1,2250 1,1800 1,2250 1,210012.926 15.579
08/06/2021 1,2600 1,2100 1,2600 1,230023.533 28.841
07/06/2021 1,2550 1,2050 1,2400 1,245054.284 67.126
04/06/2021 1,2300 1,1800 1,2050 1,230063.549 76.986
03/06/2021 1,1900 1,1600 1,1800 1,180025.603 30.016
02/06/2021 1,1900 1,0950 1,0950 1,180046.341 53.600
01/06/2021 1,1150 1,0700 1,1000 1,115020.800 22.707
31/05/2021 1,1200 1,1000 1,1200 1,115017.749 19.778
28/05/2021 1,1000 1,0700 1,0850 1,09006.935 7.531
27/05/2021 1,1000 1,0600 1,0750 1,065026.745 28.793
26/05/2021 1,0850 1,0600 1,0750 1,075020.481 21.989
25/05/2021 1,0900 1,0650 1,0900 1,090014.110 15.229
24/05/2021 1,1300 1,0800 1,1000 1,105024.522 27.172
21/05/2021 1,1050 1,0450 1,0850 1,100035.433 37.883
20/05/2021 1,1000 1,0400 1,0500 1,095025.065 26.849
19/05/2021 1,1000 1,0300 1,0800 1,050020.410 21.881
18/05/2021 1,1200 1,0850 1,1150 1,090016.163 17.761
17/05/2021 1,1350 1,0900 1,1300 1,11007.297 8.071
14/05/2021 1,1300 1,0600 1,0900 1,120026.930 29.446
13/05/2021 1,0850 1,0250 1,0450 1,075040.528 42.975
12/05/2021 1,0750 1,0400 1,0400 1,060016.877 17.794
11/05/2021 1,0800 1,0250 1,0350 1,065035.896 37.515
10/05/2021 1,1050 1,0500 1,0700 1,065052.417 55.940
07/05/2021 1,1150 1,0850 1,1000 1,090019.158 21.015
06/05/2021 1,1450 1,1000 1,1400 1,120028.516 31.904
05/05/2021 1,1650 1,1200 1,1350 1,135049.683 56.769
29/04/2021 1,1800 1,1100 1,1200 1,165061.487 70.167
28/04/2021 1,1400 1,0850 1,0850 1,135051.331 57.094
27/04/2021 1,1150 1,0900 1,1150 1,100047.794 52.634
26/04/2021 1,1650 1,0950 1,1400 1,1150133.985 148.743
23/04/2021 1,1450 1,0850 1,1100 1,110042.843 47.496
22/04/2021 1,1250 1,0700 1,0750 1,120058.726 64.342
21/04/2021 1,0850 1,0550 1,0700 1,080026.216 28.014
20/04/2021 1,0850 1,0550 1,0600 1,080036.225 38.649
19/04/2021 1,0950 1,0500 1,0950 1,070019.487 20.873
16/04/2021 1,1450 1,0700 1,1150 1,110091.951 102.404
15/04/2021 1,1600 1,0600 1,1200 1,120051.707 58.017
14/04/2021 1,1200 1,0300 1,0650 1,120086.064 92.785
13/04/2021 1,0750 1,0500 1,0650 1,06508.465 8.951
12/04/2021 1,0800 1,0350 1,0600 1,075041.606 43.943
09/04/2021 1,0950 1,0400 1,0850 1,055023.626 25.227
08/04/2021 1,1100 1,0500 1,0700 1,080027.373 29.475
07/04/2021 1,0800 1,0200 1,0400 1,050039.777 41.550
06/04/2021 1,1400 1,0350 1,0800 1,040047.189 51.686
01/04/2021 1,1000 1,0600 1,1000 1,090022.607 24.490
31/03/2021 1,1000 1,0700 1,0900 1,080020.850 22.603
30/03/2021 1,0760 1,0040 1,0040 1,070042.432 44.432
29/03/2021 1,0140 0,9510 0,9620 1,010097.642 96.698
26/03/2021 0,9700 0,9310 0,9310 0,962026.987 25.784
24/03/2021 0,9570 0,9320 0,9500 0,94204.380 4.145
23/03/2021 0,9560 0,9100 0,9400 0,94005.192 4.822
22/03/2021 0,9670 0,9260 0,9670 0,950018.665 17.682
19/03/2021 0,9470 0,9000 0,9000 0,947065.380 61.042
18/03/2021 0,9200 0,8760 0,8760 0,900036.015 32.456
17/03/2021 0,8990 0,8750 0,8870 0,87609.696 8.586
16/03/2021 0,8900 0,8620 0,8900 0,862022.222 19.323
12/03/2021 0,9000 0,8750 0,8830 0,89406.097 5.434
11/03/2021 0,9040 0,8720 0,8890 0,896044.778 39.592
10/03/2021 0,8880 0,8380 0,8500 0,888021.196 18.447
09/03/2021 0,8520 0,8380 0,8400 0,84309.805 8.299
08/03/2021 0,8500 0,8300 0,8440 0,84904.709 3.950
05/03/2021 0,8580 0,8320 0,8390 0,83703.525 3.014
04/03/2021 0,8480 0,8210 0,8410 0,83007.075 5.913
03/03/2021 0,8600 0,8240 0,8290 0,84808.526 7.180
02/03/2021 0,8250 0,8010 0,8060 0,82007.068 5.760
01/03/2021 0,8380 0,8060 0,8060 0,81109.594 7.931
26/02/2021 0,8140 0,7900 0,8140 0,80208.040 6.448
25/02/2021 0,8190 0,8040 0,8040 0,810013.500 10.989
24/02/2021 0,8340 0,8050 0,8340 0,805014.881 12.214
23/02/2021 0,8300 0,7980 0,8100 0,820032.961 26.967
22/02/2021 0,8160 0,8010 0,8040 0,808022.445 18.092
19/02/2021 0,8200 0,8000 0,8100 0,802020.625 16.694
18/02/2021 0,8080 0,7970 0,7980 0,79703.606 2.885
17/02/2021 0,8210 0,8000 0,8210 0,80309.341 7.554
16/02/2021 0,8580 0,8140 0,8580 0,82102.620 2.189
15/02/2021 0,8490 0,8360 0,8360 0,84801.235 1.046
12/02/2021 0,8220 0,8000 0,8090 0,82004.920 3.991
11/02/2021 0,8250 0,7940 0,7940 0,803015.391 12.370
10/02/2021 0,8330 0,7970 0,8330 0,80606.801 5.488
09/02/2021 0,8470 0,7920 0,8090 0,80905.402 4.406
08/02/2021 0,8490 0,7800 0,7890 0,840016.383 13.204
05/02/2021 0,7880 0,7700 0,7700 0,78006.590 5.128
04/02/2021 0,7800 0,7620 0,7780 0,77003.700 2.858
03/02/2021 0,7800 0,7560 0,7800 0,770018.350 14.057
02/02/2021 0,7890 0,7700 0,7720 0,77207.980 6.222
01/02/2021 0,8150 0,7600 0,8150 0,76607.127 5.538
29/01/2021 0,7990 0,7740 0,7800 0,77406.805 5.387
28/01/2021 0,8000 0,7500 0,7600 0,800019.673 15.253
27/01/2021 0,8000 0,7610 0,8000 0,779022.987 17.850
26/01/2021 0,8100 0,7820 0,8100 0,78208.152 6.499
25/01/2021 0,8300 0,7760 0,8240 0,795027.738 22.028
22/01/2021 0,8700 0,8330 0,8700 0,83608.874 7.500
21/01/2021 0,8800 0,8500 0,8530 0,87005.771 4.981
20/01/2021 0,8800 0,8500 0,8530 0,869015.221 13.159
19/01/2021 0,8690 0,8510 0,8600 0,86808.210 7.082
18/01/2021 0,8730 0,8300 0,8730 0,850015.747 13.380
15/01/2021 0,8560 0,8400 0,8400 0,85009.095 7.687
14/01/2021 0,8960 0,8250 0,8700 0,863013.194 11.370
13/01/2021 0,8760 0,8400 0,8400 0,876011.577 9.879
12/01/2021 0,8860 0,8400 0,8750 0,840014.774 12.672
11/01/2021 0,8880 0,8600 0,8850 0,875020.008 17.500
08/01/2021 0,9350 0,8900 0,9290 0,89007.409 6.749
07/01/2021 0,9230 0,8880 0,8990 0,909028.509 25.861
05/01/2021 0,9350 0,8940 0,9350 0,898026.810 24.287
04/01/2021 0,9480 0,9200 0,9350 0,927046.258 43.220
31/12/2020 0,9370 0,9010 0,9300 0,901025.691 23.626
30/12/2020 0,9300 0,8990 0,9140 0,925010.868 10.018
29/12/2020 0,9190 0,8980 0,8980 0,916040.663 37.036
28/12/2020 0,9200 0,8920 0,8980 0,896033.273 29.948
23/12/2020 0,9200 0,9000 0,9080 0,90309.952 9.060
22/12/2020 0,9090 0,8770 0,8770 0,90902.433 2.179
21/12/2020 0,9390 0,8670 0,9390 0,892028.113 24.847
18/12/2020 0,9470 0,9220 0,9380 0,939010.362 9.668
17/12/2020 0,9410 0,9040 0,9060 0,937033.871 31.227
16/12/2020 0,9710 0,9140 0,9600 0,94809.701 9.196
15/12/2020 0,9660 0,9080 0,9080 0,955025.492 24.293
14/12/2020 0,9620 0,8900 0,9330 0,946055.183 50.759
11/12/2020 0,9280 0,8800 0,8900 0,900034.791 31.187
10/12/2020 0,9520 0,8800 0,9520 0,896013.867 12.558
09/12/2020 0,9800 0,9200 0,9660 0,934019.748 18.471
08/12/2020 0,9830 0,9340 0,9680 0,934024.327 23.288
07/12/2020 0,9740 0,8940 0,9240 0,970090.627 85.721
04/12/2020 0,9120 0,8930 0,9120 0,900019.330 17.434
03/12/2020 0,9000 0,8510 0,8800 0,895014.919 13.216
02/12/2020 0,8990 0,8610 0,8850 0,887012.958 11.394
01/12/2020 0,9050 0,8620 0,8750 0,890048.020 42.391
30/11/2020 0,8810 0,8500 0,8810 0,865018.394 15.820
27/11/2020 0,9130 0,8700 0,8800 0,879047.942 42.607
26/11/2020 0,9100 0,8500 0,8650 0,882090.785 80.208
25/11/2020 0,8670 0,7820 0,8000 0,849061.066 51.069
24/11/2020 0,8270 0,8000 0,8270 0,807012.652 10.338
23/11/2020 0,8370 0,7890 0,7890 0,814025.312 20.638
20/11/2020 0,8200 0,7960 0,7960 0,817040.958 33.197
19/11/2020 0,7880 0,7320 0,7320 0,781018.497 14.042
18/11/2020 0,7800 0,7220 0,7400 0,758031.796 23.851
17/11/2020 0,8000 0,7480 0,7540 0,758010.310 7.884
16/11/2020 0,7980 0,7650 0,7800 0,771033.878 26.416
13/11/2020 0,7700 0,7370 0,7460 0,768019.636 14.902
12/11/2020 0,7520 0,7340 0,7440 0,749021.045 15.643
11/11/2020 0,7590 0,7400 0,7480 0,74504.514 3.359
10/11/2020 0,7620 0,6930 0,6930 0,736019.517 14.430
09/11/2020 0,7260 0,6600 0,6600 0,718026.338 18.628
06/11/2020 0,6780 0,6470 0,6470 0,678010.123 6.693
05/11/2020 0,6510 0,6300 0,6330 0,647010.457 6.706
04/11/2020 0,6490 0,6300 0,6480 0,63004.112 2.614
03/11/2020 0,6390 0,6000 0,6190 0,637031.189 19.130
02/11/2020 0,6400 0,6120 0,6200 0,626014.010 8.622
30/10/2020 0,6220 0,6000 0,6220 0,61206.326 3.853
29/10/2020 0,6400 0,5860 0,6390 0,606044.467 26.769
27/10/2020 0,6600 0,6310 0,6600 0,631012.391 8.016
26/10/2020 0,6940 0,6520 0,6930 0,657035.779 23.799
23/10/2020 0,7090 0,7000 0,7090 0,70701.042 736
22/10/2020 0,7150 0,6900 0,7130 0,70209.923 6.965
21/10/2020 0,7280 0,6970 0,7000 0,726014.142 10.085
20/10/2020 0,7000 0,6640 0,7000 0,697042.012 28.612
19/10/2020 0,7300 0,6900 0,7300 0,691041.789 29.170
16/10/2020 0,7350 0,7020 0,7140 0,720029.284 20.784
15/10/2020 0,7360 0,7030 0,7360 0,72705.495 3.928
14/10/2020 0,7670 0,7260 0,7670 0,728021.252 15.639
13/10/2020 0,7890 0,7500 0,7890 0,755038.813 29.496
12/10/2020 0,8200 0,7540 0,8100 0,771010.064 7.867
09/10/2020 0,8300 0,7840 0,7840 0,817017.508 14.318
08/10/2020 0,8390 0,7600 0,7600 0,810030.506 24.302
07/10/2020 0,8000 0,7520 0,7520 0,78206.020 4.666
06/10/2020 0,7800 0,7350 0,7350 0,78005.251 3.950
05/10/2020 0,7850 0,7410 0,7700 0,74703.370 2.577
02/10/2020 0,7800 0,7480 0,7800 0,760013.800 10.443
01/10/2020 0,8000 0,7600 0,7890 0,787030.411 23.893
30/09/2020 0,8200 0,7600 0,7700 0,797018.574 14.619
29/09/2020 0,8000 0,7550 0,7610 0,77008.333 6.379
28/09/2020 0,8000 0,7590 0,7590 0,77406.748 5.276
25/09/2020 0,8060 0,7610 0,8060 0,76104.812 3.732
24/09/2020 0,7890 0,7500 0,7880 0,789015.180 11.714
23/09/2020 0,8100 0,7880 0,8100 0,78802.920 2.327
22/09/2020 0,8150 0,7920 0,8150 0,79705.713 4.551
21/09/2020 0,8400 0,8000 0,8400 0,806025.235 20.413
18/09/2020 0,8500 0,8250 0,8500 0,83801.975 1.653
17/09/2020 0,8780 0,8320 0,8580 0,844011.041 9.426
16/09/2020 0,8660 0,8040 0,8270 0,865030.842 25.733
15/09/2020 0,8390 0,8100 0,8300 0,81606.030 4.964
14/09/2020 0,8300 0,8030 0,8280 0,820014.582 11.890
11/09/2020 0,8400 0,7940 0,8400 0,80502.054 1.660
10/09/2020 0,8240 0,8000 0,8000 0,81502.706 2.192
09/09/2020 0,8360 0,8060 0,8360 0,83001.559 1.289
08/09/2020 0,8600 0,7940 0,8580 0,80406.770 5.598
07/09/2020 0,8460 0,8200 0,8310 0,83004.562 3.790
04/09/2020 0,8380 0,8040 0,8040 0,83805.543 4.567
03/09/2020 0,8400 0,8040 0,8120 0,82106.138 5.041
02/09/2020 0,8440 0,8040 0,8440 0,82103.231 2.679
01/09/2020 0,8490 0,8250 0,8400 0,83904.112 3.423
31/08/2020 0,8400 0,8150 0,8300 0,834011.910 9.831
28/08/2020 0,8400 0,8000 0,8400 0,81308.133 6.608
27/08/2020 0,8400 0,8030 0,8100 0,830030.059 24.861
26/08/2020 0,8170 0,7260 0,7260 0,81009.451 7.496
25/08/2020 0,7660 0,7220 0,7220 0,76601.906 1.441
24/08/2020 0,7620 0,7400 0,7620 0,75801.610 1.220
21/08/2020 0,7880 0,7470 0,7820 0,75605.025 3.783
20/08/2020 0,7790 0,7400 0,7790 0,755010.567 7.972
19/08/2020 0,7740 0,7580 0,7720 0,76507.700 5.889
18/08/2020 0,8900 0,7230 0,8900 0,759024.825 18.556
17/08/2020 0,7500 0,7130 0,7500 0,723015.340 11.098
14/08/2020 0,7430 0,7300 0,7430 0,73402.100 1.543
13/08/2020 0,7400 0,7280 0,7320 0,72902.588 1.899
12/08/2020 0,7590 0,7140 0,7140 0,73203.556 2.637
11/08/2020 0,7460 0,7190 0,7190 0,74503.342 2.458
10/08/2020 0,7480 0,7060 0,7470 0,738023.200 17.002
07/08/2020 0,7980 0,7600 0,7880 0,780011.408 8.926
06/08/2020 0,7900 0,7580 0,7900 0,77902.810 2.195
05/08/2020 0,8000 0,7920 0,7970 0,79504.866 3.879
04/08/2020 0,8070 0,7830 0,7870 0,79906.446 5.129
03/08/2020 0,8430 0,7950 0,8280 0,802019.952 16.217
31/07/2020 0,8500 0,6840 0,7140 0,828040.221 31.822
30/07/2020 0,7100 0,6900 0,6960 0,70008.578 6.001
29/07/2020 0,7100 0,6940 0,6940 0,70301.820 1.278
28/07/2020 0,7000 0,6840 0,6900 0,68607.800 5.392
27/07/2020 0,6980 0,6740 0,6960 0,68109.162 6.240
24/07/2020 0,7160 0,6960 0,7160 0,69702.403 1.689
23/07/2020 0,7200 0,6800 0,7190 0,68903.900 2.726
22/07/2020 0,7200 0,6950 0,7100 0,69908.768 6.164
21/07/2020 0,7210 0,6950 0,7210 0,705014.280 10.016
20/07/2020 0,7300 0,7200 0,7200 0,72503.601 2.610
17/07/2020 0,7100 0,7070 0,7070 0,70905.742 4.067
16/07/2020 0,7100 0,6910 0,6920 0,700010.035 7.028
15/07/2020 0,7160 0,6790 0,6830 0,71409.621 6.823
14/07/2020 0,7160 0,6800 0,6830 0,70106.402 4.485
13/07/2020 0,7050 0,6720 0,6950 0,700021.264 14.728
10/07/2020 0,6900 0,6700 0,6800 0,687012.001 8.192
09/07/2020 0,6900 0,6690 0,6900 0,681021.015 14.291
08/07/2020 0,7000 0,6800 0,7000 0,69008.210 5.667
07/07/2020 0,7180 0,6980 0,7180 0,699010.810 7.593
06/07/2020 0,7180 0,6900 0,7150 0,718020.605 14.446
03/07/2020 0,7200 0,6900 0,6900 0,700031.080 21.942
02/07/2020 0,6950 0,6710 0,6810 0,68809.634 6.607
01/07/2020 0,7160 0,6710 0,6900 0,681017.460 11.986
30/06/2020 0,6920 0,6790 0,6790 0,69009.237 6.298
29/06/2020 0,7200 0,6700 0,7200 0,676049.547 34.051
26/06/2020 0,7840 0,7100 0,7840 0,718075.456 56.000
25/06/2020 0,7940 0,7800 0,7940 0,78405.666 4.445
24/06/2020 0,8000 0,7760 0,8000 0,779010.743 8.469
23/06/2020 0,8000 0,7900 0,7960 0,797011.700 9.327
22/06/2020 0,7850 0,7760 0,7800 0,78502.133 1.662
19/06/2020 0,7990 0,7700 0,7760 0,780011.220 8.821
18/06/2020 0,7970 0,7700 0,7970 0,79107.983 6.206
17/06/2020 0,8180 0,7960 0,8040 0,79707.916 6.373
16/06/2020 0,8190 0,7900 0,8000 0,796028.820 23.116
15/06/2020 0,7910 0,7460 0,7460 0,79103.350 2.600
12/06/2020 0,8000 0,7620 0,7960 0,80003.120 2.444
11/06/2020 0,7980 0,7550 0,7820 0,78105.047 3.887
10/06/2020 0,8440 0,8000 0,8440 0,802010.291 8.378
09/06/2020 0,8780 0,8100 0,8780 0,819026.224 21.611
05/06/2020 0,8800 0,8400 0,8600 0,850013.111 11.231
04/06/2020 0,8760 0,8200 0,8300 0,837027.495 23.171
03/06/2020 0,8340 0,8080 0,8080 0,830022.261 18.340
02/06/2020 0,8280 0,7940 0,7990 0,808011.620 9.459
01/06/2020 0,8000 0,7740 0,7940 0,79905.800 4.567
29/05/2020 0,7900 0,7870 0,7900 0,78705.250 4.138
28/05/2020 0,8050 0,7800 0,8000 0,796033.348 26.369
27/05/2020 0,7980 0,7700 0,7700 0,796029.873 23.373
26/05/2020 0,7760 0,7500 0,7760 0,76903.737 2.856
25/05/2020 0,7810 0,7650 0,7800 0,766025.537 19.795
22/05/2020 0,7900 0,7610 0,7880 0,77304.859 3.754
21/05/2020 0,7880 0,7610 0,7700 0,76109.620 7.449
20/05/2020 0,7950 0,7500 0,7550 0,765018.764 14.362
19/05/2020 0,7800 0,7500 0,7670 0,750017.911 13.620
18/05/2020 0,7840 0,7640 0,7640 0,76703.370 2.597
15/05/2020 0,7750 0,7520 0,7700 0,752016.144 12.356
14/05/2020 0,7980 0,7610 0,7620 0,765014.728 11.359
13/05/2020 0,7960 0,7680 0,7960 0,77409.672 7.510
12/05/2020 0,8000 0,7720 0,7870 0,78607.220 5.677
11/05/2020 0,8280 0,7800 0,8170 0,796013.366 10.669
08/05/2020 0,8080 0,7800 0,7940 0,808023.501 18.413
07/05/2020 0,8100 0,7630 0,7950 0,78806.760 5.292
06/05/2020 0,8050 0,7840 0,8000 0,79008.265 6.562
05/05/2020 0,8000 0,7630 0,7630 0,79608.589 6.773
04/05/2020 0,8100 0,7600 0,8100 0,776027.239 21.239
30/04/2020 0,8590 0,8280 0,8470 0,828026.080 21.851
29/04/2020 0,8780 0,8490 0,8500 0,855031.656 27.190
28/04/2020 0,8880 0,8600 0,8800 0,870029.007 25.288
27/04/2020 0,9280 0,8800 0,8880 0,889055.626 49.930
24/04/2020 0,8860 0,8500 0,8810 0,88108.359 7.291
23/04/2020 0,8960 0,8400 0,8400 0,881031.480 27.579
22/04/2020 0,8420 0,8290 0,8400 0,837029.829 24.925
21/04/2020 0,8500 0,8200 0,8400 0,836012.441 10.437
16/04/2020 0,8400 0,8000 0,8380 0,840011.310 9.303
15/04/2020 0,8700 0,8000 0,8380 0,820032.389 26.963
14/04/2020 0,8780 0,8490 0,8780 0,876017.954 15.345
09/04/2020 0,8760 0,8210 0,8700 0,85407.521 6.379
08/04/2020 0,8500 0,8000 0,8000 0,850022.228 18.603
07/04/2020 0,8040 0,7730 0,8040 0,786014.595 11.540
06/04/2020 0,7700 0,7400 0,7500 0,770014.311 10.743
03/04/2020 0,7300 0,7000 0,7290 0,725012.715 9.149
02/04/2020 0,7400 0,7090 0,7230 0,720032.205 23.366
01/04/2020 0,7440 0,7140 0,7380 0,720030.584 22.318
31/03/2020 0,8040 0,7400 0,7600 0,742014.893 11.340
30/03/2020 0,7700 0,7500 0,7500 0,76804.700 3.576
27/03/2020 0,7640 0,7300 0,7600 0,760014.320 10.679
26/03/2020 0,7540 0,7100 0,7440 0,752044.945 33.134
24/03/2020 0,7320 0,7020 0,7300 0,728014.940 10.743
23/03/2020 0,7000 0,6680 0,6700 0,69008.860 6.039
20/03/2020 0,7500 0,7200 0,7400 0,740029.719 21.826
19/03/2020 0,7200 0,6620 0,6680 0,708041.145 28.679
18/03/2020 0,6720 0,6020 0,6020 0,632020.583 13.010
17/03/2020 0,6200 0,5560 0,5840 0,614052.350 30.903
16/03/2020 0,5960 0,5400 0,5500 0,576049.947 28.298
13/03/2020 0,6460 0,5840 0,6140 0,594045.525 27.744
12/03/2020 0,6820 0,5840 0,6820 0,600059.057 36.869
11/03/2020 0,7520 0,6940 0,7400 0,700046.375 33.921
10/03/2020 0,7800 0,7220 0,7400 0,736066.560 49.648
09/03/2020 0,7540 0,6900 0,7200 0,7000107.152 75.581
06/03/2020 0,8920 0,7820 0,8920 0,8000136.123 110.852
05/03/2020 1,0000 0,8740 1,0000 0,892060.269 56.109
04/03/2020 1,0400 0,9900 1,0400 1,000025.905 26.325
03/03/2020 1,0700 1,0100 1,0500 1,005038.590 39.914
28/02/2020 0,9800 0,8700 0,9200 0,958081.614 74.945
27/02/2020 1,1850 0,9600 1,1050 0,960068.864 69.276
26/02/2020 1,1200 1,0250 1,0500 1,115019.571 20.849
25/02/2020 1,1000 1,0100 1,0400 1,085032.073 34.178
24/02/2020 1,1700 1,0000 1,1400 1,0200115.674 124.794
21/02/2020 1,2500 1,2150 1,2250 1,22009.469 11.659
20/02/2020 1,2750 1,2300 1,2750 1,235017.827 22.297
19/02/2020 1,3000 1,2750 1,2800 1,27506.964 8.931
18/02/2020 1,3100 1,2500 1,2900 1,290016.675 21.260
17/02/2020 1,3300 1,2850 1,3200 1,290041.556 54.324
14/02/2020 1,3000 1,2500 1,2550 1,300045.692 58.610
13/02/2020 1,2850 1,1900 1,2350 1,260048.197 59.863
12/02/2020 1,2450 1,1950 1,2300 1,225025.097 30.712
11/02/2020 1,2200 1,1500 1,1600 1,220041.573 49.336
10/02/2020 1,1500 1,1300 1,1400 1,13009.047 10.279
07/02/2020 1,1850 1,1300 1,1800 1,130053.652 61.892
06/02/2020 1,2000 1,1800 1,1800 1,185016.001 19.029
05/02/2020 1,2100 1,1750 1,2100 1,195021.565 25.779
04/02/2020 1,2000 1,1700 1,1800 1,200011.245 13.259
03/02/2020 1,1850 1,1400 1,1800 1,160042.051 48.370
31/01/2020 1,2400 1,1750 1,2400 1,180029.741 35.688
30/01/2020 1,2500 1,2050 1,2500 1,235016.139 19.780
29/01/2020 1,2900 1,2500 1,2900 1,250030.111 37.888
28/01/2020 1,2800 1,2550 1,2800 1,260023.609 29.846
27/01/2020 1,2800 1,2550 1,2650 1,275016.183 20.508
24/01/2020 1,3100 1,2700 1,2750 1,285030.775 39.607
23/01/2020 1,2900 1,2600 1,2900 1,28507.160 9.115
22/01/2020 1,3000 1,2850 1,2900 1,290016.374 21.154
21/01/2020 1,2900 1,2700 1,2800 1,290010.748 13.734
20/01/2020 1,3050 1,2750 1,2800 1,290022.199 28.560
17/01/2020 1,3000 1,2500 1,2650 1,270018.592 23.649
16/01/2020 1,2600 1,2300 1,2600 1,250020.140 25.071
15/01/2020 1,2750 1,2500 1,2700 1,250018.463 23.351
14/01/2020 1,2700 1,2400 1,2400 1,260032.829 41.013
13/01/2020 1,2800 1,2350 1,2500 1,240016.905 21.132
10/01/2020 1,2950 1,2500 1,2950 1,25004.510 5.749
09/01/2020 1,2900 1,2400 1,2750 1,290018.718 23.707
08/01/2020 1,2700 1,2200 1,2600 1,250017.575 21.906
07/01/2020 1,2700 1,2300 1,2300 1,265018.102 22.591
03/01/2020 1,2800 1,2150 1,2800 1,250015.855 19.436
02/01/2020 1,2750 1,2000 1,2000 1,255033.935 42.071
31/12/2019 1,2300 1,1700 1,2000 1,200044.527 53.259
30/12/2019 1,2400 1,2000 1,2350 1,200037.412 45.573
27/12/2019 1,2400 1,1900 1,2000 1,220030.097 36.477
23/12/2019 1,1950 1,1500 1,1550 1,190042.072 49.401
20/12/2019 1,1750 1,1300 1,1600 1,140021.720 24.920
19/12/2019 1,2100 1,1550 1,1650 1,160060.069 70.736
18/12/2019 1,1900 1,1450 1,1500 1,165034.362 40.071
17/12/2019 1,1550 1,1200 1,1350 1,14508.155 9.279
16/12/2019 1,1800 1,1300 1,1750 1,135027.164 31.354
13/12/2019 1,2500 1,1750 1,1900 1,175037.908 45.448
12/12/2019 1,1950 1,1750 1,1900 1,19008.541 10.155
11/12/2019 1,2050 1,1700 1,1900 1,180017.914 21.267
10/12/2019 1,1900 1,1500 1,1900 1,150022.148 25.918
09/12/2019 1,2400 1,1750 1,2400 1,200035.748 42.820
06/12/2019 1,2650 1,2400 1,2550 1,240012.932 16.205
05/12/2019 1,2950 1,2500 1,2950 1,260020.400 25.883
04/12/2019 1,2850 1,2700 1,2750 1,28002.500 3.198
03/12/2019 1,3000 1,2650 1,2850 1,275019.693 25.091
02/12/2019 1,3300 1,2750 1,3300 1,275014.958 19.290
29/11/2019 1,3300 1,2950 1,3150 1,32505.920 7.811
28/11/2019 1,3200 1,2900 1,3050 1,320016.812 21.794
27/11/2019 1,3100 1,2900 1,3000 1,310021.601 28.022
26/11/2019 1,3050 1,2800 1,3000 1,29006.410 8.289
25/11/2019 1,3550 1,3050 1,3100 1,305029.484 39.317
22/11/2019 1,3200 1,2750 1,2750 1,310052.374 68.131
21/11/2019 1,3000 1,2750 1,3000 1,27509.350 12.002
20/11/2019 1,3050 1,2600 1,2700 1,300043.280 55.864
19/11/2019 1,2900 1,2550 1,2650 1,285021.634 27.463
18/11/2019 1,3000 1,2550 1,3000 1,265036.714 46.773
15/11/2019 1,3100 1,2700 1,2900 1,300010.623 13.762
14/11/2019 1,3200 1,2200 1,2350 1,300053.228 68.305
13/11/2019 1,2550 1,2350 1,2500 1,255019.510 24.351
12/11/2019 1,2500 1,2250 1,2400 1,250029.404 36.329
11/11/2019 1,2850 1,2100 1,2800 1,240026.244 32.190
08/11/2019 1,2850 1,2500 1,2800 1,275020.500 25.863
07/11/2019 1,2850 1,2550 1,2750 1,280017.375 22.149
06/11/2019 1,2800 1,2600 1,2750 1,27007.660 9.704
05/11/2019 1,3050 1,2650 1,2750 1,270018.337 23.386
04/11/2019 1,3300 1,2850 1,3200 1,300033.060 43.382
01/11/2019 1,3350 1,2650 1,3000 1,315037.588 49.136
31/10/2019 1,3150 1,2650 1,2700 1,280023.136 29.712
30/10/2019 1,3000 1,2500 1,2950 1,270060.499 77.265
29/10/2019 1,3200 1,2900 1,3000 1,29508.508 11.062
25/10/2019 1,3000 1,2800 1,2800 1,280016.297 21.075
24/10/2019 1,3250 1,2850 1,2850 1,285011.280 14.728
23/10/2019 1,3300 1,2750 1,2750 1,290024.731 32.157
22/10/2019 1,3000 1,2300 1,2650 1,300055.748 70.338
21/10/2019 1,3100 1,2050 1,2950 1,2400151.274 187.746
18/10/2019 1,3350 1,2900 1,3000 1,310029.762 39.066
17/10/2019 1,3500 1,3050 1,3500 1,330060.611 80.386
16/10/2019 1,3650 1,3350 1,3450 1,335016.335 22.065
15/10/2019 1,3650 1,3150 1,3650 1,340044.725 59.760
14/10/2019 1,3700 1,3000 1,3000 1,335018.325 24.470
11/10/2019 1,3350 1,2850 1,3000 1,310036.634 48.120
10/10/2019 1,2850 1,2300 1,2600 1,2850100.622 126.943
09/10/2019 1,3500 1,2400 1,3200 1,2550108.901 140.598
08/10/2019 1,3600 1,2900 1,3250 1,320036.349 47.847
07/10/2019 1,3700 1,3300 1,3600 1,350018.665 25.145
04/10/2019 1,3600 1,2800 1,3200 1,345076.211 101.059
03/10/2019 1,3650 1,3050 1,3600 1,3050106.244 141.551
02/10/2019 1,4350 1,3150 1,4100 1,3300150.790 207.241
01/10/2019 1,5100 1,3600 1,4500 1,4500251.962 362.286
30/09/2019 1,8150 1,4750 1,8000 1,4750383.960 601.241
27/09/2019 1,8350 1,7800 1,8350 1,800021.485 38.741
26/09/2019 1,8450 1,7500 1,7700 1,810078.721 141.691
25/09/2019 1,8200 1,7400 1,8000 1,760045.798 80.976
24/09/2019 1,8300 1,8100 1,8100 1,815024.262 44.174
23/09/2019 1,8400 1,8000 1,8100 1,840016.706 30.264
20/09/2019 1,8500 1,8100 1,8300 1,850012.707 23.234
19/09/2019 1,8600 1,8200 1,8500 1,840010.387 19.046
18/09/2019 1,8500 1,8150 1,8250 1,85008.334 15.352
17/09/2019 1,8800 1,8250 1,8250 1,840018.364 34.106
16/09/2019 1,8800 1,8450 1,8500 1,875025.392 47.466
13/09/2019 1,9100 1,8100 1,8450 1,860071.172 132.553
12/09/2019 1,8500 1,8050 1,8500 1,805018.072 32.974
11/09/2019 1,8400 1,7900 1,7900 1,840024.373 44.153
10/09/2019 1,8550 1,8000 1,8350 1,800014.850 27.094
09/09/2019 1,8950 1,8200 1,8950 1,840031.117 57.480
06/09/2019 1,9300 1,8750 1,8750 1,890088.027 167.179
05/09/2019 1,8650 1,8100 1,8100 1,835054.121 99.453
04/09/2019 1,8500 1,7800 1,8100 1,815027.809 50.080
03/09/2019 1,8400 1,8000 1,8000 1,810034.074 62.037
02/09/2019 1,8350 1,7900 1,8250 1,800022.516 40.777
30/08/2019 1,8700 1,8250 1,8500 1,830046.719 86.665
29/08/2019 1,9000 1,8400 1,8450 1,845030.435 56.656
28/08/2019 1,8950 1,8250 1,8550 1,870047.016 87.291
27/08/2019 1,9000 1,8300 1,8950 1,860019.398 36.183
26/08/2019 1,8750 1,7650 1,7950 1,855061.314 112.515
23/08/2019 1,9350 1,8150 1,9350 1,875064.240 120.250
22/08/2019 1,9750 1,7600 1,7800 1,9350145.948 273.167
21/08/2019 1,7550 1,6750 1,6750 1,755032.149 55.627
20/08/2019 1,7400 1,6900 1,7000 1,690018.632 31.827
19/08/2019 1,7300 1,6250 1,6300 1,730045.240 75.658
16/08/2019 1,6700 1,6000 1,6700 1,640016.735 27.222
14/08/2019 1,7200 1,6400 1,7100 1,640020.531 34.295
13/08/2019 1,7000 1,6350 1,6800 1,700040.256 67.221
12/08/2019 1,7100 1,6200 1,6750 1,705045.141 74.415
09/08/2019 1,7100 1,6400 1,7000 1,670013.236 22.010
08/08/2019 1,7300 1,6500 1,6900 1,695035.956 60.321
07/08/2019 1,7950 1,6800 1,7600 1,680041.582 72.079
06/08/2019 1,8000 1,7300 1,7600 1,740037.246 65.667
05/08/2019 1,8600 1,7600 1,8500 1,760078.513 142.187
02/08/2019 1,8400 1,7650 1,7800 1,840052.206 94.426
01/08/2019 1,8450 1,7800 1,8050 1,785075.764 137.059
31/07/2019 1,8100 1,7500 1,7800 1,775072.491 128.307
30/07/2019 1,8300 1,7250 1,8000 1,7450132.669 232.726
29/07/2019 1,9350 1,8000 1,8650 1,8100146.196 267.505
26/07/2019 1,9250 1,8800 1,9250 1,880024.775 46.985
25/07/2019 1,9650 1,9000 1,9350 1,900076.961 148.491
24/07/2019 1,9850 1,9000 1,9500 1,960078.233 152.831
23/07/2019 1,9400 1,8000 1,8000 1,9250131.536 248.255
22/07/2019 1,8400 1,7400 1,7600 1,800051.456 92.200
19/07/2019 1,8100 1,7450 1,8000 1,760053.568 95.737
18/07/2019 1,8750 1,7800 1,8300 1,7800126.899 231.844
17/07/2019 1,8400 1,7350 1,7650 1,840083.022 148.727
16/07/2019 1,7900 1,7200 1,7550 1,740086.419 151.361
15/07/2019 1,8200 1,7600 1,8150 1,7700111.547 199.916
12/07/2019 1,8450 1,7400 1,7700 1,7900386.098 691.204
11/07/2019 1,7700 1,6900 1,7350 1,7300434.528 744.067
10/07/2019 1,7200 1,6300 1,6800 1,700046.709 77.738
09/07/2019 1,7150 1,6100 1,7050 1,620029.339 49.311
08/07/2019 1,7500 1,6500 1,7150 1,725067.761 115.689
05/07/2019 1,7150 1,5500 1,5900 1,6950153.607 251.692
04/07/2019 1,6400 1,5850 1,6300 1,585053.657 86.184
03/07/2019 1,6800 1,6100 1,6600 1,620062.206 102.752
02/07/2019 1,7300 1,6300 1,6300 1,660075.634 126.934
01/07/2019 1,6250 1,5950 1,6100 1,610020.952 33.564
28/06/2019 1,6450 1,5950 1,6200 1,595016.875 27.317
27/06/2019 1,6450 1,6000 1,6300 1,620018.498 30.010
26/06/2019 1,6000 1,5500 1,5750 1,600015.333 24.105
25/06/2019 1,6200 1,5500 1,6200 1,550015.776 24.679
24/06/2019 1,6000 1,5500 1,5750 1,570036.194 56.907
21/06/2019 1,5900 1,5350 1,5500 1,57508.343 13.022
20/06/2019 1,6100 1,5300 1,5850 1,565031.849 49.621
19/06/2019 1,6600 1,5600 1,6600 1,575040.506 64.710
18/06/2019 1,6500 1,5800 1,6200 1,640033.467 54.153
14/06/2019 1,6200 1,5450 1,5800 1,615030.109 47.641
13/06/2019 1,6350 1,5800 1,6200 1,580067.869 108.900
12/06/2019 1,6500 1,5350 1,5350 1,5750142.027 226.892
11/06/2019 1,5450 1,4500 1,4550 1,535072.786 109.363
10/06/2019 1,4900 1,4300 1,4850 1,470022.465 32.806
07/06/2019 1,4800 1,3750 1,4150 1,440057.173 81.631
06/06/2019 1,4300 1,3400 1,3400 1,385024.485 34.224
05/06/2019 1,3700 1,3250 1,3700 1,355036.158 48.241
04/06/2019 1,3800 1,3350 1,3500 1,355021.857 29.644
03/06/2019 1,3800 1,3250 1,3700 1,340027.326 36.917
31/05/2019 1,4000 1,3550 1,3950 1,375032.513 44.768
30/05/2019 1,4200 1,3500 1,4200 1,400044.041 60.412
29/05/2019 1,4100 1,3700 1,4100 1,380018.363 25.474
28/05/2019 1,4150 1,3400 1,3600 1,410038.265 53.126
27/05/2019 1,3900 1,3200 1,3600 1,390040.415 54.672
24/05/2019 1,3300 1,3000 1,3300 1,31506.768 8.914
23/05/2019 1,3100 1,2800 1,3100 1,30006.565 8.446
22/05/2019 1,3300 1,3000 1,3250 1,300012.203 16.093
21/05/2019 1,3350 1,2800 1,3000 1,330016.880 21.939
20/05/2019 1,2900 1,2650 1,2900 1,280010.286 13.052
17/05/2019 1,2750 1,2550 1,2750 1,260010.505 13.230
16/05/2019 1,2850 1,2600 1,2750 1,275018.090 23.006
15/05/2019 1,3000 1,2550 1,2850 1,275012.154 15.489
14/05/2019 1,3150 1,2600 1,3150 1,275023.164 29.472
13/05/2019 1,3000 1,2550 1,3000 1,280010.751 13.711
10/05/2019 1,3300 1,2750 1,2950 1,290021.466 27.918
09/05/2019 1,3000 1,2600 1,3000 1,275019.445 24.719
08/05/2019 1,3250 1,2900 1,3000 1,300025.960 33.853
07/05/2019 1,3600 1,2800 1,3400 1,290080.640 105.298
06/05/2019 1,3900 1,3300 1,3850 1,340032.400 44.179
03/05/2019 1,4800 1,4050 1,4700 1,410019.862 28.476
02/05/2019 1,4700 1,3750 1,4000 1,470033.342 47.704
30/04/2019 1,4350 1,4050 1,4350 1,40509.255 13.106
25/04/2019 1,4600 1,4200 1,4600 1,440013.466 19.316
24/04/2019 1,4550 1,4100 1,4450 1,420034.341 48.828
23/04/2019 1,4750 1,4450 1,4650 1,455033.581 48.925
18/04/2019 1,4700 1,4300 1,4700 1,450015.253 22.088
17/04/2019 1,4850 1,4300 1,4700 1,455012.470 18.230
16/04/2019 1,4750 1,4250 1,4250 1,460037.140 53.879
15/04/2019 1,4750 1,4300 1,4650 1,435016.565 23.880
12/04/2019 1,5050 1,4600 1,4750 1,465021.701 32.076
11/04/2019 1,5600 1,4700 1,4900 1,470072.960 110.190
10/04/2019 1,5000 1,2900 1,2900 1,4900151.800 210.475
09/04/2019 1,3100 1,2900 1,3000 1,290018.791 24.350
08/04/2019 1,3200 1,2700 1,3150 1,290023.260 30.068
05/04/2019 1,3300 1,3000 1,3000 1,315018.325 24.027
04/04/2019 1,3050 1,2700 1,2950 1,300046.886 60.289
03/04/2019 1,3100 1,2800 1,2900 1,295015.160 19.654
02/04/2019 1,3200 1,2900 1,3200 1,290014.904 19.416
01/04/2019 1,3250 1,2900 1,3150 1,32507.372 9.659
29/03/2019 1,3200 1,2800 1,3000 1,32002.751 3.568
28/03/2019 1,3200 1,2800 1,3200 1,29004.456 5.737
27/03/2019 1,3000 1,2600 1,2800 1,29008.880 11.395
26/03/2019 1,2700 1,2600 1,2600 1,27002.178 2.755
22/03/2019 1,3100 1,2600 1,2800 1,260011.505 14.797
21/03/2019 1,3100 1,2800 1,3100 1,280012.846 16.579
20/03/2019 1,3100 1,2700 1,2800 1,310014.056 18.009
19/03/2019 1,3000 1,2500 1,3000 1,270020.715 26.352
18/03/2019 1,3200 1,2800 1,3000 1,31009.638 12.495
15/03/2019 1,3300 1,2800 1,3300 1,29009.558 12.399
14/03/2019 1,3300 1,2900 1,2900 1,33008.506 11.153
13/03/2019 1,3300 1,2800 1,3000 1,310020.570 26.798
12/03/2019 1,2900 1,2400 1,2400 1,290018.410 23.287
08/03/2019 1,2900 1,2200 1,2800 1,220075.962 94.150
07/03/2019 1,3500 1,2700 1,3500 1,280056.786 73.742
06/03/2019 1,3700 1,3400 1,3500 1,360016.586 22.395
05/03/2019 1,3700 1,3300 1,3500 1,35005.269 7.126
04/03/2019 1,4000 1,3300 1,3700 1,370023.118 31.572
01/03/2019 1,3800 1,3400 1,3400 1,380016.245 22.121
28/02/2019 1,3500 1,3200 1,3300 1,330017.004 22.611
27/02/2019 1,3600 1,3200 1,3400 1,320010.450 13.929
26/02/2019 1,3400 1,2900 1,3200 1,330037.136 48.909
25/02/2019 1,3600 1,3100 1,3500 1,330017.655 23.513
22/02/2019 1,3900 1,3300 1,3900 1,330025.733 34.380
21/02/2019 1,4100 1,3200 1,3300 1,370056.333 77.135
20/02/2019 1,3200 1,2900 1,2900 1,32009.061 11.864
19/02/2019 1,3300 1,2900 1,3200 1,30009.484 12.422
18/02/2019 1,3300 1,2900 1,2900 1,310010.583 13.953
15/02/2019 1,3100 1,2900 1,2900 1,30008.614 11.192
14/02/2019 1,3000 1,2800 1,2900 1,280011.514 14.871
13/02/2019 1,3300 1,2900 1,3000 1,290024.560 32.158
12/02/2019 1,3200 1,3000 1,3200 1,320016.359 21.362
11/02/2019 1,3300 1,3000 1,3000 1,310034.617 45.432
08/02/2019 1,3200 1,2700 1,2900 1,320039.239 50.767
07/02/2019 1,3300 1,2800 1,3000 1,290016.306 21.167
06/02/2019 1,3300 1,2900 1,3000 1,320033.343 43.408
05/02/2019 1,3600 1,3000 1,3500 1,300027.455 36.090
04/02/2019 1,3700 1,3300 1,3300 1,350019.476 26.200
01/02/2019 1,3300 1,3000 1,3100 1,320029.562 38.762
31/01/2019 1,3400 1,3100 1,3300 1,310028.109 37.039
30/01/2019 1,3700 1,3000 1,3500 1,320056.482 75.223
29/01/2019 1,4000 1,2700 1,2900 1,340080.993 108.710
28/01/2019 1,3000 1,2200 1,2200 1,280035.124 44.962
25/01/2019 1,2600 1,2400 1,2500 1,24005.768 7.209
24/01/2019 1,2700 1,2500 1,2500 1,25006.169 7.724
23/01/2019 1,2700 1,2300 1,2400 1,260020.097 25.215
22/01/2019 1,2700 1,2400 1,2500 1,250018.137 22.772
21/01/2019 1,2800 1,2300 1,2300 1,24008.927 11.167
18/01/2019 1,2300 1,2100 1,2200 1,21002.978 3.619
17/01/2019 1,2600 1,2000 1,2400 1,220012.994 15.828
16/01/2019 1,2800 1,2500 1,2800 1,25004.470 5.651
15/01/2019 1,3000 1,2500 1,2800 1,27006.555 8.294
14/01/2019 1,3100 1,2700 1,3000 1,28004.310 5.533
11/01/2019 1,2900 1,2600 1,2800 1,29007.986 10.229
10/01/2019 1,3000 1,2500 1,2700 1,290012.429 15.881
09/01/2019 1,3300 1,3000 1,3300 1,300010.302 13.505
08/01/2019 1,3200 1,2500 1,2600 1,320021.788 27.915
07/01/2019 1,2900 1,2600 1,2800 1,27003.339 4.258
04/01/2019 1,2700 1,2100 1,2400 1,270014.377 17.928
03/01/2019 1,2400 1,1800 1,2100 1,240010.771 13.008
02/01/2019 1,2300 1,1900 1,2300 1,21003.431 4.144
31/12/2018 1,2100 1,1800 1,2100 1,200015.453 18.398
28/12/2018 1,2300 1,2000 1,2200 1,21007.630 9.267
27/12/2018 1,2200 1,1900 1,2200 1,200016.271 19.595
21/12/2018 1,2400 1,2000 1,2100 1,230013.063 15.789
20/12/2018 1,2300 1,2000 1,2200 1,21003.904 4.730
19/12/2018 1,2500 1,2200 1,2400 1,230010.891 13.453
18/12/2018 1,2700 1,2200 1,2400 1,240014.293 17.916
17/12/2018 1,3000 1,2400 1,3000 1,240027.318 34.127
14/12/2018 1,2900 1,2600 1,2800 1,290013.561 17.335
13/12/2018 1,3000 1,2700 1,2800 1,270033.029 42.479
12/12/2018 1,3300 1,2900 1,3300 1,290029.000 37.795
11/12/2018 1,3700 1,2900 1,2900 1,320056.672 74.942
10/12/2018 1,2900 1,2600 1,2700 1,27004.853 6.160
07/12/2018 1,2800 1,1800 1,2000 1,270034.412 42.761
06/12/2018 1,2300 1,1900 1,2000 1,23002.550 3.099
05/12/2018 1,2300 1,1700 1,1700 1,210010.703 12.958
04/12/2018 1,2300 1,1900 1,2100 1,20007.333 8.875
03/12/2018 1,2100 1,1900 1,1900 1,210026.450 31.799
30/11/2018 1,2000 1,1600 1,1700 1,170020.046 23.684
29/11/2018 1,2200 1,1800 1,2200 1,200024.010 28.875
28/11/2018 1,2600 1,2100 1,2400 1,220015.334 18.860
27/11/2018 1,2500 1,1900 1,2000 1,240010.083 12.312
26/11/2018 1,2500 1,1900 1,1900 1,200025.650 31.192
23/11/2018 1,1900 1,1000 1,1000 1,190043.430 49.614
22/11/2018 1,1400 1,0700 1,1000 1,090023.451 25.942
21/11/2018 1,1000 1,0600 1,0700 1,090014.167 15.229
20/11/2018 1,0600 1,0400 1,0600 1,060011.754 12.350
19/11/2018 1,0600 1,0300 1,0600 1,05008.255 8.610
16/11/2018 1,0700 1,0400 1,0700 1,050014.700 15.398
15/11/2018 1,1000 1,0500 1,0800 1,070018.266 19.511
14/11/2018 1,0800 1,0500 1,0500 1,070011.456 12.144
13/11/2018 1,0700 1,0500 1,0700 1,06002.500 2.655
12/11/2018 1,0600 1,0400 1,0600 1,050013.386 14.078
09/11/2018 1,0700 1,0500 1,0700 1,05009.710 10.245
08/11/2018 1,1000 1,0600 1,1000 1,060022.853 24.618
07/11/2018 1,1100 1,0700 1,0700 1,090022.692 24.784
06/11/2018 1,0800 1,0700 1,0800 1,080012.000 12.900
05/11/2018 1,1300 1,0700 1,1000 1,070030.618 33.728
02/11/2018 1,1200 1,0600 1,1000 1,090028.164 30.840
01/11/2018 1,1200 1,0600 1,0600 1,070037.503 40.940
31/10/2018 1,0400 0,9900 0,9950 1,040011.503 11.689
30/10/2018 1,0000 0,9700 0,9800 1,00003.246 3.226
29/10/2018 1,0200 0,9900 1,0100 0,99008.340 8.360
26/10/2018 1,0200 1,0000 1,0100 1,02006.069 6.101
25/10/2018 1,0300 1,0100 1,0300 1,020010.455 10.636
24/10/2018 1,0300 0,9950 1,0100 1,030015.215 15.393
23/10/2018 1,0300 0,9950 1,0100 1,02005.409 5.477
22/10/2018 1,0300 1,0000 1,0300 1,02006.095 6.188
19/10/2018 1,0100 0,9700 1,0100 1,01008.991 8.889
18/10/2018 1,0200 0,9850 0,9900 1,01007.721 7.720
17/10/2018 1,0500 0,9800 1,0400 0,990040.247 41.141
16/10/2018 1,0400 1,0200 1,0200 1,020020.164 20.653
15/10/2018 1,0300 0,9900 0,9950 1,03008.115 8.166
12/10/2018 1,0300 0,9850 0,9950 1,01008.866 8.837
11/10/2018 1,0000 0,9700 0,9900 1,000016.069 15.847
10/10/2018 1,0500 1,0000 1,0300 1,000042.312 43.471
09/10/2018 1,1200 1,0100 1,1200 1,030048.915 51.070
08/10/2018 1,1200 1,0700 1,1100 1,100015.386 16.758
05/10/2018 1,1400 1,1100 1,1300 1,130011.933 13.466
04/10/2018 1,1400 1,1300 1,1400 1,140010.250 11.652
03/10/2018 1,1400 1,0900 1,1300 1,140040.603 45.163
02/10/2018 1,1500 1,1200 1,1400 1,120028.129 31.872
01/10/2018 1,1500 1,1300 1,1400 1,150015.491 17.684
28/09/2018 1,1800 1,1000 1,1400 1,1100115.852 132.745
27/09/2018 1,1400 1,1000 1,1300 1,140014.154 15.922
26/09/2018 1,1400 1,1000 1,1100 1,130021.090 23.563
25/09/2018 1,1300 1,0800 1,0900 1,100023.610 25.916
24/09/2018 1,1100 1,0800 1,0900 1,080012.502 13.595
21/09/2018 1,1100 1,0800 1,0800 1,090018.965 20.800
20/09/2018 1,1200 1,0800 1,1200 1,09006.625 7.198
19/09/2018 1,1400 1,1000 1,1300 1,100041.831 46.793
18/09/2018 1,1500 1,0600 1,0800 1,120058.606 64.757
17/09/2018 1,1200 1,0700 1,0700 1,080060.387 65.916
14/09/2018 1,0800 1,0300 1,0500 1,070039.905 41.833
13/09/2018 1,0400 1,0200 1,0300 1,030042.341 43.732
12/09/2018 1,1100 1,0000 1,0600 1,0500165.619 172.714
11/09/2018 1,1200 1,0500 1,1100 1,050022.427 24.124
10/09/2018 1,1200 1,0700 1,0700 1,11007.137 7.849
07/09/2018 1,1000 1,0600 1,0700 1,070066.310 71.419
06/09/2018 1,1200 1,0600 1,1100 1,080016.924 18.316
05/09/2018 1,1400 1,0900 1,1100 1,110013.447 14.992
04/09/2018 1,1600 1,1000 1,1600 1,100031.117 35.063
03/09/2018 1,2400 1,1700 1,2300 1,170043.197 51.613
31/08/2018 1,2400 1,1800 1,2100 1,230047.067 56.837
30/08/2018 1,2800 1,2000 1,2400 1,240050.741 62.862
29/08/2018 1,2400 1,1800 1,1800 1,240048.780 59.262
28/08/2018 1,1900 1,0900 1,1000 1,190099.812 113.032
27/08/2018 1,1000 1,0300 1,0300 1,080078.388 83.323
24/08/2018 1,0800 1,0300 1,0400 1,040043.952 46.131
23/08/2018 1,0600 0,9700 0,9750 1,060046.727 47.160
22/08/2018 0,9700 0,9500 0,9650 0,965016.700 16.028
21/08/2018 0,9800 0,9500 0,9600 0,960017.025 16.382
20/08/2018 0,9800 0,9600 0,9800 0,960016.040 15.505
17/08/2018 0,9850 0,9700 0,9800 0,98506.196 6.048
16/08/2018 0,9900 0,9600 0,9800 0,980013.290 12.987
14/08/2018 0,9900 0,9700 0,9750 0,990010.655 10.439
13/08/2018 0,9950 0,9350 0,9950 0,985024.306 23.527
10/08/2018 1,0300 0,9750 0,9900 0,9800121.911 122.032
09/08/2018 1,0200 0,9900 1,0000 0,995069.805 69.773
08/08/2018 1,0000 0,9900 1,0000 0,990033.450 33.352
07/08/2018 1,0200 0,9950 0,9950 0,995060.429 60.533
06/08/2018 1,0300 0,9600 0,9900 0,990090.452 90.000
03/08/2018 1,0600 0,9700 1,0500 0,990055.240 54.755
02/08/2018 1,0500 0,9950 1,0000 1,050027.383 27.854
01/08/2018 1,0000 0,9800 0,9800 0,99008.041 7.904
31/07/2018 0,9900 0,9700 0,9750 0,97001.360 1.327
30/07/2018 1,0000 0,9700 0,9850 0,99002.601 2.568
27/07/2018 1,0100 0,9800 1,0100 0,990011.545 11.470
26/07/2018 1,0200 0,9750 1,0000 0,990021.342 21.233
25/07/2018 1,0500 0,9850 1,0200 1,000035.337 36.060
24/07/2018 0,9900 0,9700 0,9850 0,985013.302 13.057
23/07/2018 1,0100 0,9700 0,9800 0,990035.880 35.385
20/07/2018 0,9950 0,9550 0,9950 0,98003.630 3.520
19/07/2018 1,0200 0,9550 0,9900 0,97507.015 6.846
18/07/2018 0,9700 0,9400 0,9400 0,960016.124 15.477
17/07/2018 0,9350 0,9150 0,9150 0,93505.880 5.430
16/07/2018 0,9250 0,9000 0,9150 0,92503.526 3.206
13/07/2018 0,9350 0,9100 0,9300 0,91504.170 3.822
12/07/2018 0,9550 0,9250 0,9400 0,93009.155 8.590
11/07/2018 0,9400 0,9350 0,9350 0,94001.850 1.730
10/07/2018 0,9400 0,9000 0,9100 0,935010.150 9.325
09/07/2018 0,9350 0,9050 0,9100 0,91506.940 6.355
06/07/2018 0,9200 0,9000 0,9200 0,90505.660 5.165
05/07/2018 0,9250 0,9050 0,9100 0,920010.393 9.529
04/07/2018 0,9200 0,9000 0,9200 0,920010.587 9.653
03/07/2018 0,9300 0,8900 0,9300 0,920012.425 11.354
02/07/2018 0,9550 0,9000 0,9000 0,930050.506 46.715
29/06/2018 0,9050 0,8750 0,8800 0,90505.653 4.975
28/06/2018 0,9350 0,8500 0,9350 0,890020.715 18.032
27/06/2018 0,9250 0,8950 0,9000 0,92507.085 6.390
26/06/2018 0,9250 0,9000 0,9000 0,910011.505 10.479
25/06/2018 0,9100 0,8850 0,9100 0,91002.808 2.505
22/06/2018 0,9200 0,8800 0,9150 0,90503.688 3.352
21/06/2018 0,9200 0,8850 0,9200 0,91002.405 2.141
20/06/2018 0,9350 0,9100 0,9350 0,92001.150 1.053
19/06/2018 0,9100 0,8850 0,8850 0,91001.623 1.459
18/06/2018 0,9200 0,9050 0,9050 0,92001.875 1.697
15/06/2018 0,9350 0,9050 0,9300 0,90502.250 2.086
14/06/2018 0,9500 0,9150 0,9400 0,93005.460 5.075
13/06/2018 0,9250 0,9000 0,9200 0,92507.614 6.907
12/06/2018 0,9250 0,9000 0,9150 0,91001.310 1.187
11/06/2018 0,9250 0,8950 0,9000 0,92501.324 1.197
08/06/2018 0,9200 0,8950 0,9200 0,92004.865 4.394
07/06/2018 0,9400 0,8750 0,9000 0,920028.505 25.740
06/06/2018 0,9050 0,8700 0,9050 0,89506.700 5.903
05/06/2018 0,9050 0,8700 0,9050 0,90002.450 2.174
04/06/2018 0,9050 0,8700 0,9050 0,89002.565 2.254
01/06/2018 0,9050 0,8650 0,8800 0,890022.000 19.371
31/05/2018 0,8700 0,8400 0,8700 0,865031.108 26.455
30/05/2018 0,8550 0,8150 0,8150 0,855017.461 14.691
29/05/2018 0,9900 0,8150 0,9200 0,815020.857 17.333
25/05/2018 0,8900 0,8350 0,8800 0,840019.600 16.872
24/05/2018 0,9100 0,8650 0,9000 0,870020.800 18.266
23/05/2018 0,9600 0,8750 0,8850 0,92006.235 5.660
22/05/2018 0,9400 0,8850 0,9400 0,88509.584 8.723
21/05/2018 0,9200 0,8950 0,9150 0,90505.105 4.635
18/05/2018 0,9300 0,9150 0,9300 0,91501.000 923
17/05/2018 0,9300 0,8850 0,9300 0,93001.812 1.674
16/05/2018 0,9300 0,8700 0,9100 0,920026.935 24.311
15/05/2018 0,9550 0,8900 0,9400 0,91504.835 4.399
14/05/2018 0,9200 0,8800 0,9200 0,90005.900 5.294
11/05/2018 0,9300 0,9100 0,9200 0,91503.610 3.314
10/05/2018 0,9100 0,8850 0,8950 0,91002.301 2.062
09/05/2018 0,9500 0,9100 0,9250 0,91005.631 5.174
08/05/2018 0,9300 0,8400 0,8800 0,930025.949 22.760
07/05/2018 0,9150 0,8700 0,9000 0,880028.546 25.215
04/05/2018 0,9400 0,8850 0,9400 0,910011.136 10.126
03/05/2018 0,9550 0,9300 0,9400 0,930010.799 10.204
02/05/2018 0,9600 0,9150 0,9150 0,940017.051 16.049
30/04/2018 0,9950 0,9250 0,9950 0,950031.213 29.598
27/04/2018 1,0000 0,9750 0,9900 0,97507.400 7.299
26/04/2018 0,9950 0,9800 0,9800 0,99009.073 8.941
25/04/2018 0,9850 0,9600 0,9750 0,980024.737 24.023
24/04/2018 1,0000 0,9750 1,0000 0,995035.083 34.626
23/04/2018 1,0700 1,0000 1,0600 1,010018.336 18.926
20/04/2018 1,0700 1,0100 1,0400 1,060038.940 40.442
19/04/2018 1,0900 0,9700 0,9700 1,050081.865 83.433
18/04/2018 0,9600 0,9250 0,9500 0,960017.481 16.526
17/04/2018 0,9600 0,9200 0,9550 0,950024.850 23.415
16/04/2018 0,9600 0,9100 0,9100 0,915014.644 13.513
13/04/2018 0,9500 0,9000 0,9400 0,915018.200 16.853
12/04/2018 0,9400 0,8900 0,9000 0,930023.740 21.890
11/04/2018 0,9300 0,9000 0,9300 0,90006.768 6.142
10/04/2018 0,9600 0,9300 0,9500 0,93003.617 3.412
05/04/2018 0,9500 0,9250 0,9350 0,940024.852 23.344
04/04/2018 0,9450 0,9100 0,9100 0,91507.660 7.058
03/04/2018 0,9100 0,8750 0,8850 0,910017.620 15.693
29/03/2018 0,9150 0,8800 0,9150 0,885011.600 10.409
28/03/2018 0,9150 0,8900 0,9150 0,890013.860 12.506
27/03/2018 0,9400 0,9000 0,9250 0,915017.047 15.568
26/03/2018 0,9500 0,9000 0,9200 0,915010.196 9.263
23/03/2018 0,9450 0,8800 0,8800 0,925037.715 33.978
22/03/2018 0,9300 0,8750 0,9300 0,910016.613 14.878
21/03/2018 0,9400 0,9100 0,9350 0,925014.285 13.183
20/03/2018 0,9500 0,9000 0,9300 0,930013.283 12.231
19/03/2018 0,9800 0,9250 0,9750 0,93007.045 6.603
16/03/2018 0,9750 0,9100 0,9200 0,955035.440 33.514
15/03/2018 0,9250 0,9000 0,9150 0,920011.403 10.392
14/03/2018 0,9150 0,8800 0,8800 0,915013.045 11.757
13/03/2018 0,9250 0,9000 0,9250 0,91005.713 5.179
12/03/2018 0,9250 0,9000 0,9000 0,925012.718 11.595
09/03/2018 0,9100 0,8800 0,8850 0,900013.494 12.048
08/03/2018 0,8850 0,8400 0,8550 0,885041.864 35.810
07/03/2018 0,8800 0,8500 0,8600 0,860011.350 9.734
06/03/2018 0,8900 0,8150 0,8450 0,840045.111 38.722
05/03/2018 0,9400 0,8100 0,9350 0,830040.272 34.949
02/03/2018 0,9400 0,8900 0,9100 0,940028.748 26.057
01/03/2018 0,9350 0,8800 0,8850 0,935025.023 22.664
28/02/2018 0,8900 0,8700 0,8900 0,870018.190 15.978
27/02/2018 0,9100 0,8900 0,9000 0,900014.000 12.569
26/02/2018 0,9150 0,8900 0,9150 0,90009.659 8.692
23/02/2018 0,9200 0,8950 0,9200 0,91006.849 6.202
22/02/2018 0,9150 0,8950 0,8950 0,90509.024 8.203
21/02/2018 0,9050 0,8800 0,9050 0,905026.547 23.686
20/02/2018 0,9400 0,9100 0,9400 0,92006.994 6.449
16/02/2018 0,9750 0,9050 0,9600 0,940014.261 13.485
15/02/2018 0,9700 0,9200 0,9200 0,950010.652 10.064
14/02/2018 0,9450 0,8750 0,9200 0,910083.655 75.702
13/02/2018 0,9650 0,8800 0,9500 0,900080.834 73.845
12/02/2018 1,0200 0,9500 1,0100 0,950050.309 49.642
09/02/2018 1,0300 0,9550 0,9550 0,9950184.685 184.776
08/02/2018 1,0100 0,8750 0,8750 0,9800298.806 283.202
07/02/2018 0,8500 0,8000 0,8100 0,850042.627 35.565
06/02/2018 0,8100 0,7500 0,7700 0,785046.740 36.211
05/02/2018 0,8000 0,7650 0,7900 0,780038.964 30.486
02/02/2018 0,8450 0,7950 0,8250 0,800036.419 29.481
01/02/2018 0,8700 0,8100 0,8350 0,820045.755 38.439
31/01/2018 0,8500 0,8100 0,8200 0,835029.420 24.378
30/01/2018 0,8800 0,8100 0,8650 0,810022.265 18.878
29/01/2018 0,8800 0,8400 0,8600 0,865034.480 29.805
26/01/2018 0,8950 0,8600 0,8850 0,860024.420 21.428
25/01/2018 0,9050 0,8500 0,8700 0,8750137.867 121.861
24/01/2018 0,8400 0,8000 0,8000 0,840065.622 53.989
23/01/2018 0,8300 0,7950 0,8150 0,795072.532 59.077
22/01/2018 0,8200 0,7950 0,8100 0,815025.887 20.892
19/01/2018 0,8150 0,7750 0,7750 0,810055.339 44.109
18/01/2018 0,7800 0,7400 0,7550 0,770045.651 35.041
17/01/2018 0,7700 0,7500 0,7550 0,755050.157 38.085
16/01/2018 0,7650 0,7200 0,7350 0,760045.356 33.956
15/01/2018 0,7450 0,7250 0,7400 0,730012.900 9.551
12/01/2018 0,7400 0,7250 0,7250 0,735012.100 8.880
11/01/2018 0,7300 0,7100 0,7200 0,72507.400 5.334
10/01/2018 0,7400 0,7250 0,7300 0,730022.364 16.397
09/01/2018 0,7700 0,7200 0,7400 0,740059.946 44.181
08/01/2018 0,7300 0,7000 0,7000 0,720033.152 23.749
05/01/2018 0,7100 0,6850 0,7000 0,710027.603 19.245
04/01/2018 0,7000 0,6700 0,6800 0,690038.486 26.466
03/01/2018 0,6950 0,6650 0,6650 0,680032.630 22.286
02/01/2018 0,6800 0,6300 0,6300 0,67009.440 6.230
29/12/2017 0,6500 0,6100 0,6150 0,640042.769 26.790
28/12/2017 0,6450 0,6000 0,6400 0,620011.614 7.146
27/12/2017 0,6600 0,6200 0,6200 0,62008.918 5.688
22/12/2017 0,6200 0,6150 0,6200 0,62001.075 665
21/12/2017 0,6150 0,6100 0,6100 0,5950900 550
20/12/2017 0,6200 0,5900 0,5900 0,59508.945 5.405
19/12/2017 0,6000 0,5900 0,5950 0,59503.500 2.089
18/12/2017 0,5900 0,5900 0,5900 0,5700600 354
15/12/2017 0,5800 0,5650 0,5800 0,57009.370 5.332
14/12/2017 0,5800 0,5700 0,5700 0,570015.240 8.712
13/12/2017 0,0000 0,0000 0,0000 0,57000 0
12/12/2017 0,5750 0,5700 0,5700 0,5700500 285
11/12/2017 0,5900 0,5700 0,5900 0,57001.660 954
08/12/2017 0,5800 0,5700 0,5700 0,57204.150 2.367
07/12/2017 0,5930 0,5300 0,5930 0,570010.531 5.951
06/12/2017 0,5950 0,5760 0,5950 0,58509.803 5.695
05/12/2017 0,5980 0,5920 0,5970 0,59302.800 1.661
04/12/2017 0,5980 0,5900 0,5980 0,5900450 266
01/12/2017 0,5900 0,5600 0,5900 0,59004.670 2.647
30/11/2017 0,5930 0,5930 0,5930 0,5930104 61
29/11/2017 0,5940 0,5810 0,5810 0,59102.306 1.351
28/11/2017 0,6000 0,5800 0,6000 0,58008.311 4.854
27/11/2017 0,6090 0,5950 0,6090 0,609010.870 6.515
24/11/2017 0,6100 0,5960 0,5960 0,60905.810 3.537
23/11/2017 0,6030 0,5880 0,6000 0,58803.900 2.303
22/11/2017 0,5900 0,5800 0,5900 0,58005.895 3.434
21/11/2017 0,5900 0,5840 0,5900 0,58702.440 1.432
20/11/2017 0,5940 0,5620 0,5940 0,58306.226 3.574
17/11/2017 0,5950 0,5700 0,5940 0,579013.518 7.825
16/11/2017 0,6090 0,5920 0,6090 0,59401.290 768
15/11/2017 0,6000 0,5860 0,6000 0,59801.462 864
14/11/2017 0,6130 0,5900 0,5950 0,6000840 505
13/11/2017 0,5950 0,5830 0,5950 0,59101.910 1.129
10/11/2017 0,6100 0,5720 0,6000 0,57202.260 1.336
09/11/2017 0,6180 0,5720 0,5720 0,6100402 243
08/11/2017 0,6000 0,5900 0,6000 0,59904.940 2.947
07/11/2017 0,6000 0,5850 0,6000 0,600010.750 6.393
06/11/2017 0,6120 0,6000 0,6060 0,60008.580 5.176
03/11/2017 0,6180 0,6000 0,6180 0,605016.570 10.013
02/11/2017 0,6240 0,6000 0,6240 0,610028.000 16.917
01/11/2017 0,6280 0,6200 0,6220 0,62505.685 3.541
31/10/2017 0,6250 0,6210 0,6220 0,62202.100 1.309
30/10/2017 0,6230 0,5990 0,6200 0,62206.997 4.276
27/10/2017 0,6350 0,6300 0,6350 0,6300306 193
26/10/2017 0,6290 0,6280 0,6290 0,62801.460 916
25/10/2017 0,6300 0,6240 0,6300 0,6260144 90
24/10/2017 0,6330 0,6060 0,6270 0,62404.175 2.559
23/10/2017 0,6340 0,6100 0,6340 0,62607.589 4.674
20/10/2017 0,6260 0,6130 0,6210 0,6260681 420
19/10/2017 0,6390 0,6390 0,6390 0,639020 12
18/10/2017 0,6420 0,6330 0,6420 0,6340110 69
17/10/2017 0,6300 0,6290 0,6300 0,63001.020 642
16/10/2017 0,6430 0,6210 0,6370 0,62403.240 2.052
13/10/2017 0,6400 0,5620 0,5620 0,623045.032 28.075
12/10/2017 0,6200 0,6000 0,6000 0,62003.465 2.130
11/10/2017 0,6200 0,6200 0,6200 0,620040 24
10/10/2017 0,6200 0,5900 0,5990 0,62002.055 1.247
09/10/2017 0,6300 0,5800 0,6000 0,63001.061 638
06/10/2017 0,6240 0,5890 0,5890 0,5990235 140
05/10/2017 0,6030 0,5900 0,6030 0,6000985 584
04/10/2017 0,6100 0,5010 0,5010 0,60702.100 1.275
03/10/2017 0,6200 0,6190 0,6200 0,61901.500 929
02/10/2017 0,6240 0,5900 0,6000 0,624021.028 12.584
29/09/2017 0,6600 0,6010 0,6010 0,640010.386 6.653
28/09/2017 0,6990 0,6400 0,6400 0,66504.148 2.760
27/09/2017 0,6900 0,6700 0,6900 0,67001.005 673
26/09/2017 0,6950 0,6890 0,6950 0,6900105 72
25/09/2017 0,6890 0,5800 0,6700 0,68903.651 2.439
22/09/2017 0,6850 0,6850 0,6850 0,6850150 102
21/09/2017 0,6900 0,6700 0,6700 0,67202.761 1.870
20/09/2017 0,6850 0,6530 0,6850 0,66907.794 5.137
19/09/2017 0,6950 0,6500 0,6500 0,68708.720 5.733
18/09/2017 0,6900 0,6670 0,6900 0,67704.524 3.057
15/09/2017 0,6900 0,6900 0,6900 0,690010 6
14/09/2017 0,6980 0,6980 0,6980 0,698030 20
13/09/2017 0,6990 0,6990 0,6990 0,6990150 104
12/09/2017 0,7100 0,6700 0,7000 0,69906.090 4.212
11/09/2017 0,7080 0,7080 0,7080 0,7080160 113
08/09/2017 0,7090 0,7000 0,7090 0,70001.405 985
07/09/2017 0,7130 0,7090 0,7130 0,70903.100 2.201
06/09/2017 0,7140 0,6710 0,6710 0,700011.745 8.242
05/09/2017 0,0000 0,0000 0,0000 0,72900 0
04/09/2017 0,7290 0,7290 0,7290 0,72906 4
01/09/2017 0,7480 0,7100 0,7200 0,710015.248 10.884
31/08/2017 0,7490 0,7260 0,7490 0,7340306 223
30/08/2017 0,7300 0,7240 0,7280 0,7270955 695
29/08/2017 0,7390 0,7100 0,7380 0,71403.096 2.246
28/08/2017 0,7900 0,7900 0,7900 0,79005 3
25/08/2017 0,7360 0,7190 0,7300 0,71903.515 2.545
24/08/2017 0,7590 0,7300 0,7480 0,74006.075 4.497
23/08/2017 0,0000 0,0000 0,0000 0,75000 0
22/08/2017 0,7500 0,7500 0,7500 0,750040 30
21/08/2017 0,7700 0,7010 0,7100 0,75006.020 4.340
18/08/2017 0,7400 0,7400 0,7400 0,7400949 702
17/08/2017 0,0000 0,0000 0,0000 0,76000 0
16/08/2017 0,7600 0,7540 0,7540 0,76001.250 944
14/08/2017 0,7600 0,7500 0,7600 0,75601.710 1.292
11/08/2017 0,7550 0,7200 0,7200 0,747018.005 13.442
10/08/2017 0,7500 0,7440 0,7440 0,75006.100 4.555
09/08/2017 0,7470 0,7200 0,7400 0,739017.415 12.871
08/08/2017 0,7680 0,7170 0,7600 0,732015.060 11.124
07/08/2017 0,0000 0,0000 0,0000 0,76000 0
04/08/2017 0,7600 0,7600 0,7600 0,7600100 76
03/08/2017 0,7450 0,7250 0,7250 0,745018.789 13.796
02/08/2017 0,7590 0,7500 0,7540 0,75505.950 4.490
01/08/2017 0,7540 0,7400 0,7540 0,75009.370 7.001
31/07/2017 0,7790 0,7540 0,7790 0,75405.170 3.913
28/07/2017 0,7900 0,7600 0,7900 0,784014.765 11.404
27/07/2017 0,8000 0,7700 0,7910 0,790018.965 14.688
26/07/2017 0,7900 0,7490 0,7700 0,79002.250 1.744
25/07/2017 0,8000 0,7670 0,7800 0,79007.906 6.190
24/07/2017 0,8100 0,7500 0,8000 0,793017.844 14.033
21/07/2017 0,7930 0,7500 0,7500 0,780055.315 42.717
20/07/2017 0,7600 0,7070 0,7070 0,750044.310 32.722
19/07/2017 0,7000 0,6950 0,6950 0,7000450 313
18/07/2017 0,7000 0,6880 0,7000 0,68808.200 5.668
17/07/2017 0,7020 0,7020 0,7020 0,7020400 280
14/07/2017 0,7300 0,6950 0,6950 0,702015.700 11.021
13/07/2017 0,7000 0,6950 0,7000 0,69503.350 2.333
12/07/2017 0,6900 0,6550 0,6550 0,68305.500 3.755
11/07/2017 0,7000 0,6540 0,6800 0,65408.059 5.494
10/07/2017 0,6900 0,6600 0,6900 0,68007.342 4.952
07/07/2017 0,7000 0,6300 0,6300 0,68008.823 6.017
06/07/2017 0,7000 0,6850 0,6990 0,69808.390 5.793
05/07/2017 0,7000 0,6550 0,7000 0,69908.482 5.842
04/07/2017 0,7140 0,6930 0,7140 0,708010.531 7.358
03/07/2017 0,7080 0,6800 0,6980 0,693013.096 9.048
30/06/2017 0,6840 0,6700 0,6700 0,6730570 383
29/06/2017 0,6740 0,6100 0,6740 0,6380545 338
28/06/2017 0,6570 0,6260 0,6260 0,65506.016 3.861
27/06/2017 0,6460 0,6160 0,6200 0,64602.007 1.244
26/06/2017 0,6570 0,5730 0,5730 0,64008.750 5.700
23/06/2017 0,6450 0,5970 0,6000 0,628022.777 13.925
22/06/2017 0,6100 0,5960 0,5970 0,61007.100 4.257
21/06/2017 0,6000 0,5800 0,6000 0,597011.658 6.962
20/06/2017 0,6000 0,6000 0,6000 0,600010 6
19/06/2017 0,5950 0,5900 0,5900 0,59105.110 3.018
16/06/2017 0,5720 0,5700 0,5710 0,57203.850 2.200
15/06/2017 0,0000 0,0000 0,0000 0,57000 0
14/06/2017 0,5800 0,5700 0,5800 0,570011.000 6.277
13/06/2017 0,5850 0,5800 0,5850 0,58301.740 1.014
12/06/2017 0,5900 0,5800 0,5900 0,58802.400 1.412
09/06/2017 0,0000 0,0000 0,0000 0,57000 0
08/06/2017 0,0000 0,0000 0,0000 0,57000 0
07/06/2017 0,5700 0,5700 0,5700 0,5700300 171
06/06/2017 0,0000 0,0000 0,0000 0,58600 0
02/06/2017 0,0000 0,0000 0,0000 0,58600 0
01/06/2017 0,5860 0,5860 0,5860 0,58604.702 2.755
31/05/2017 0,6090 0,5860 0,5860 0,59006.313 3.721
30/05/2017 0,6100 0,5990 0,5990 0,61001.155 694
29/05/2017 0,6100 0,5860 0,5860 0,61001.042 612
26/05/2017 0,6100 0,6050 0,6100 0,60901.812 1.103
25/05/2017 0,0000 0,0000 0,0000 0,58900 0
24/05/2017 0,5890 0,5690 0,5710 0,58906.463 3.683
23/05/2017 0,6010 0,5460 0,5460 0,59807.800 4.665
22/05/2017 0,6000 0,5900 0,5900 0,59001.005 593
19/05/2017 0,5800 0,5700 0,5700 0,58004.667 2.696
18/05/2017 0,5650 0,5650 0,5650 0,56501.330 751
17/05/2017 0,5900 0,5270 0,5270 0,570066 38
16/05/2017 0,5900 0,5300 0,5300 0,59003.334 1.952
15/05/2017 0,5700 0,5300 0,5300 0,57001.804 1.013
12/05/2017 0,5700 0,5320 0,5320 0,5700533 296
11/05/2017 0,5610 0,5360 0,5510 0,558019.043 10.604
10/05/2017 0,5750 0,5600 0,5600 0,57303.051 1.747
09/05/2017 0,5700 0,5600 0,5650 0,570010.098 5.667
08/05/2017 0,5800 0,5550 0,5650 0,55903.336 1.865
05/05/2017 0,5800 0,5510 0,5520 0,555035.985 19.957
04/05/2017 0,5890 0,5600 0,5750 0,57007.333 4.208
03/05/2017 0,5700 0,5520 0,5700 0,5520401 228
02/05/2017 0,5800 0,5520 0,5800 0,56002.830 1.589
28/04/2017 0,5700 0,5510 0,5600 0,551010.400 5.818
27/04/2017 0,0000 0,0000 0,0000 0,57100 0
26/04/2017 0,5710 0,5700 0,5700 0,571049.130 28.004
25/04/2017 0,5930 0,5510 0,5510 0,58205.800 3.376
24/04/2017 0,5930 0,5700 0,5800 0,59201.658 953
21/04/2017 0,5690 0,5500 0,5600 0,55001.231 687
20/04/2017 0,5920 0,5500 0,5920 0,55001.056 580
19/04/2017 0,5500 0,5500 0,5500 0,5500100 55
18/04/2017 0,5770 0,5520 0,5770 0,554011.500 6.502
13/04/2017 0,5770 0,5300 0,5300 0,577089 49
12/04/2017 0,5600 0,5500 0,5600 0,5500671 375
11/04/2017 0,5600 0,5600 0,5600 0,56001.000 560
10/04/2017 0,5700 0,5400 0,5470 0,570027.757 15.280
07/04/2017 0,5200 0,5200 0,5200 0,5200251 130
06/04/2017 0,5200 0,5100 0,5100 0,5200653 338
05/04/2017 0,5110 0,5100 0,5110 0,5100543 277
04/04/2017 0,5200 0,5110 0,5110 0,5200100 51
03/04/2017 0,5200 0,5100 0,5100 0,5200107 55
31/03/2017 0,5200 0,5100 0,5100 0,5200670 346
30/03/2017 0,5120 0,5120 0,5120 0,51201 0
29/03/2017 0,5390 0,5110 0,5110 0,53001.097 581
28/03/2017 0,5300 0,5110 0,5200 0,52004.059 2.123
27/03/2017 0,5250 0,5100 0,5100 0,52506.218 3.180
24/03/2017 0,5010 0,4940 0,4940 0,49701.970 979
23/03/2017 0,5010 0,5010 0,5010 0,5010350 175
22/03/2017 0,5050 0,4950 0,4950 0,50008.930 4.461
21/03/2017 0,5060 0,4930 0,5060 0,5010500 250
20/03/2017 0,5130 0,5130 0,5130 0,51301.014 520
17/03/2017 0,5400 0,5020 0,5020 0,53901.540 830
16/03/2017 0,5490 0,5050 0,5050 0,5490455 232
15/03/2017 0,0000 0,0000 0,0000 0,53700 0
14/03/2017 0,5400 0,4800 0,5400 0,537012.499 6.718
13/03/2017 0,5100 0,5030 0,5030 0,5100373 188
10/03/2017 0,5200 0,5010 0,5010 0,50108.188 4.206
09/03/2017 0,5150 0,5010 0,5010 0,51503.300 1.654
08/03/2017 0,5480 0,5100 0,5480 0,5100402 205
07/03/2017 0,5200 0,5020 0,5200 0,51003.240 1.638
06/03/2017 0,5200 0,5000 0,5000 0,51901.980 1.015
03/03/2017 0,5100 0,5010 0,5010 0,50205.080 2.560
02/03/2017 0,5200 0,4840 0,4900 0,510016.342 8.277
01/03/2017 0,0000 0,0000 0,0000 0,52500 0
28/02/2017 0,5250 0,5200 0,5200 0,52501.590 834
24/02/2017 0,5500 0,4800 0,4800 0,54201.610 872
23/02/2017 0,5600 0,4760 0,4770 0,520010.180 5.294
22/02/2017 0,0000 0,0000 0,0000 0,52000 0
21/02/2017 0,5200 0,5200 0,5200 0,5200651 338
20/02/2017 0,4720 0,4720 0,4720 0,4720150 70
17/02/2017 0,5000 0,4900 0,4900 0,49002.762 1.361
16/02/2017 0,4800 0,4710 0,4710 0,480022.200 10.655
15/02/2017 0,4870 0,4730 0,4730 0,47305.530 2.630
14/02/2017 0,4510 0,4510 0,4510 0,451030 13
13/02/2017 0,0000 0,0000 0,0000 0,46900 0
10/02/2017 0,0000 0,0000 0,0000 0,46900 0
09/02/2017 0,4750 0,4510 0,4510 0,46901.500 685
08/02/2017 0,5000 0,5000 0,5000 0,500016.688 8.344
07/02/2017 0,5000 0,4820 0,4820 0,50002.012 993
06/02/2017 0,0000 0,0000 0,0000 0,50000 0
03/02/2017 0,5010 0,5000 0,5000 0,50003.870 1.936
02/02/2017 0,5000 0,5000 0,5000 0,500015.899 7.949
01/02/2017 0,4900 0,4790 0,4790 0,490012.199 5.858
31/01/2017 0,4890 0,4450 0,4600 0,48007.100 3.205
30/01/2017 0,4940 0,4940 0,4940 0,49405 2
27/01/2017 0,4800 0,4600 0,4650 0,47004.899 2.288
26/01/2017 0,4990 0,4650 0,4650 0,48003.000 1.432
25/01/2017 0,4700 0,4610 0,4700 0,46503.490 1.638
24/01/2017 0,4950 0,4700 0,4950 0,47004.384 2.100
23/01/2017 0,4700 0,4700 0,4700 0,47004 1
20/01/2017 0,4520 0,4520 0,4520 0,4520200 90
19/01/2017 0,4700 0,4500 0,4700 0,45209.230 4.229
18/01/2017 0,4600 0,4500 0,4600 0,45001.790 809
17/01/2017 0,4700 0,4420 0,4500 0,45705.440 2.474
16/01/2017 0,4470 0,4200 0,4210 0,44504.486 1.962
13/01/2017 0,4500 0,4500 0,4500 0,45003.500 1.575
12/01/2017 0,4500 0,4340 0,4340 0,450029.000 12.846
11/01/2017 0,4570 0,4300 0,4400 0,450014.674 6.507
10/01/2017 0,4500 0,4400 0,4400 0,450016.600 7.429
09/01/2017 0,4300 0,4200 0,4200 0,430010.956 4.683
05/01/2017 0,4200 0,4010 0,4010 0,407011.960 4.906
04/01/2017 0,4200 0,4070 0,4100 0,414025.209 10.388
03/01/2017 0,0000 0,0000 0,0000 0,42900 0
02/01/2017 0,0000 0,0000 0,0000 0,42900 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:18:13.491 573.452,00 4,00 380,00 4,004,00
17:17:59.279 573.411,00 4,00 10,00 4,004,00
17:17:59.279 573.410,00 4,00 3,00 4,004,00
17:17:01.675 573.301,00 4,00 147,00 4,004,00
17:16:48.926 573.275,00 4,00 100,00 4,004,00
17:16:11.465 573.181,00 4,00 23,00 4,004,00
17:14:24.100 572.795,00 4,00 77,00 4,004,00
17:10:57.676 571.622,00 4,00 58,00 4,004,03
17:10:57.675 571.621,00 4,00 300,00 4,004,03
17:10:57.675 571.620,00 4,00 500,00 4,004,03