ΕΛΤΟΝ ΔΙΕΘΝΟΥΣ ΕΜΠ. Α.Ε.Β.Ε.
ΕΛΤΟΝ
2,0400
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 19344
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 389
  • Τζίρος 39566
  • Πράξεις 82
Πώληση
1 Εντολές 1669 x 2,040
  • Saleside SBBBBBBBBBBBBBBBBBBBSSSSSSSIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
2,0200 2,0800
Άνοιγμα 2,03
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,82 2,88
  • Άνοιγμα τελευτ. δημοπρ. 2.0400
  • Όγκος ανοιγ. τελ. δημ. 1030
Προηγ. Κλείσιμο
2.0400 0.0000 0.0000 %
  • Μέσος σταθμικό 2.0454
  • Εμπορευσιμότητα 0.0724
  • Κεφαλαιοποίηση 54529581 εκ
  • Αρ. Μετοχών 26730187

Απόδοση

Αρχή εβδ.
0,49%
7 ημερών
0,00%
1 μηνός
0,49%
3 μηνών
-7,27%
6 μηνών
-18,73%
1 έτους
-11,30%
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
14/03/2024 2,0500 2,0000 2,0500 2,04007.767 15.731
13/03/2024 2,0700 2,0100 2,0300 2,04004.004 8.121
12/03/2024 2,0600 2,0000 2,0500 2,03007.322 14.798
11/03/2024 2,0700 2,0200 2,0400 2,030016.754 34.245
08/03/2024 2,0600 1,9500 1,9950 2,040031.623 63.695
06/03/2024 2,0000 1,9600 1,9850 1,99006.649 13.163
05/03/2024 2,0000 1,9300 1,9850 1,970024.609 48.083
04/03/2024 1,9950 1,9550 1,9950 1,98008.815 17.355
01/03/2024 1,9800 1,9400 1,9750 1,98008.207 16.123
29/02/2024 1,9800 1,9400 1,9800 1,96003.350 6.544
28/02/2024 1,9900 1,9300 1,9900 1,950012.632 24.525
27/02/2024 2,0000 1,9600 2,0000 1,975010.039 19.776
26/02/2024 2,0000 1,9600 1,9850 1,990012.003 23.760
23/02/2024 2,0000 1,9350 2,0000 1,970030.154 58.940
22/02/2024 2,0200 1,9550 1,9700 1,990025.300 49.771
21/02/2024 2,0300 1,9700 2,0300 1,970028.407 56.200
20/02/2024 2,0400 2,0000 2,0300 2,020011.776 23.722
19/02/2024 2,0400 2,0000 2,0300 2,020019.810 39.997
16/02/2024 2,0800 1,9600 2,0700 2,020043.300 87.251
14/02/2024 2,0800 2,0100 2,0600 2,030037.034 75.408
13/02/2024 2,1100 2,0500 2,1000 2,060014.756 30.548
12/02/2024 2,2500 2,0600 2,2000 2,0600103.538 218.073
09/02/2024 2,2000 2,0700 2,1000 2,2000126.647 271.499
07/02/2024 2,0600 2,0200 2,0600 2,050025.525 52.086
06/02/2024 2,0500 1,9800 2,0200 2,030052.255 104.820
05/02/2024 2,0500 1,9700 1,9700 2,010037.572 75.496
02/02/2024 2,0000 1,9500 1,9950 1,965036.913 72.667
01/02/2024 1,9950 1,9650 1,9850 1,99503.259 6.447
31/01/2024 2,0000 1,9550 1,9850 1,985016.663 32.818
30/01/2024 2,0100 1,9600 1,9950 1,975010.393 20.519
29/01/2024 2,0200 1,9650 2,0000 1,99508.089 16.109
26/01/2024 2,0000 1,9400 1,9950 2,000032.655 64.727
25/01/2024 2,0000 1,9550 1,9800 1,965028.943 56.935
24/01/2024 2,0000 1,9750 1,9900 1,995013.255 26.367
23/01/2024 2,0500 1,9800 2,0200 1,990039.612 79.185
22/01/2024 2,0200 1,9900 2,0200 2,020021.794 43.662
19/01/2024 2,0500 1,9850 2,0200 2,020034.923 69.966
18/01/2024 2,1200 2,0000 2,1200 2,020098.672 198.919
16/01/2024 2,3000 2,1600 2,3000 2,26007.607 16.737
15/01/2024 2,3000 2,2000 2,2600 2,30006.171 13.970
12/01/2024 2,2900 2,2000 2,2900 2,26004.590 10.305
11/01/2024 2,3500 2,2600 2,3400 2,28004.898 11.362
10/01/2024 2,3600 2,3300 2,3500 2,340014.120 32.991
09/01/2024 2,3600 2,3200 2,3600 2,35007.568 17.727
08/01/2024 2,3400 2,2700 2,2700 2,330014.935 34.496
05/01/2024 2,2900 2,2400 2,2400 2,25007.003 15.774
04/01/2024 2,2600 2,1600 2,2100 2,24009.867 21.680
03/01/2024 2,2000 2,1500 2,1700 2,18003.004 6.515
02/01/2024 2,1800 2,1100 2,1400 2,17009.653 20.813
29/12/2023 2,1500 2,0800 2,1500 2,14008.402 17.675
27/12/2023 2,2200 2,1400 2,1900 2,16004.173 9.014
22/12/2023 2,2300 2,1600 2,2300 2,20002.685 5.882
21/12/2023 2,2500 2,1700 2,1800 2,21004.497 9.927
20/12/2023 2,2600 2,2000 2,2500 2,23002.582 5.762
19/12/2023 2,2800 2,1600 2,2000 2,22007.688 16.933
18/12/2023 2,2300 2,1800 2,2300 2,20007.718 16.921
15/12/2023 2,2100 2,1700 2,2000 2,20006.220 13.602
14/12/2023 2,2500 2,1900 2,1900 2,20008.113 17.935
13/12/2023 2,2400 2,1800 2,1800 2,21005.274 11.579
12/12/2023 2,2500 2,1700 2,1900 2,22007.041 15.504
11/12/2023 2,2500 2,1700 2,1700 2,24007.738 17.128
08/12/2023 2,2200 2,1400 2,1400 2,21006.899 15.037
07/12/2023 2,2200 2,1300 2,1300 2,17008.651 18.691
06/12/2023 2,1800 2,1200 2,1200 2,18009.022 19.505
05/12/2023 2,1600 2,1100 2,1200 2,15004.213 8.982
04/12/2023 2,1800 2,1100 2,1300 2,140013.462 28.905
01/12/2023 2,1500 2,1100 2,1400 2,14003.174 6.739
30/11/2023 2,1700 2,1000 2,1100 2,15008.574 18.319
29/11/2023 2,1500 2,1100 2,1500 2,14007.918 16.798
28/11/2023 2,1800 2,1200 2,1400 2,140019.677 42.413
27/11/2023 2,1700 2,0600 2,0600 2,140030.984 65.447
24/11/2023 2,1100 2,0500 2,0600 2,100024.672 51.641
23/11/2023 2,1200 2,0500 2,0700 2,090020.001 41.915
22/11/2023 2,1200 2,0800 2,0800 2,110020.249 42.559
21/11/2023 2,1000 2,0600 2,0600 2,080015.738 32.810
20/11/2023 2,1200 2,0400 2,0400 2,090017.996 37.645
17/11/2023 2,1300 2,0600 2,1000 2,090026.885 56.479
16/11/2023 2,1100 2,0600 2,0700 2,090017.723 37.099
15/11/2023 2,1000 1,9800 1,9800 2,080057.393 116.693
14/11/2023 1,9950 1,9550 1,9550 1,990027.145 53.896
13/11/2023 2,0200 1,9600 1,9600 1,960016.494 32.734
10/11/2023 1,9900 1,9500 1,9500 1,980014.078 27.899
09/11/2023 2,0300 1,9600 1,9600 1,960015.884 31.680
08/11/2023 2,0100 1,9550 1,9650 1,995028.845 57.382
07/11/2023 2,0200 1,9400 1,9500 1,985033.065 65.385
06/11/2023 1,9700 1,8950 1,9100 1,955026.125 50.393
03/11/2023 1,9400 1,8900 1,9000 1,925015.548 29.833
02/11/2023 1,9300 1,8800 1,9300 1,920020.485 39.127
01/11/2023 1,9300 1,8650 1,9300 1,915014.413 27.390
31/10/2023 1,9500 1,8700 1,9500 1,920024.217 46.105
30/10/2023 1,9750 1,8650 1,9300 1,945018.583 35.753
27/10/2023 1,9500 1,9200 1,9400 1,935012.449 24.147
26/10/2023 1,9800 1,8750 1,9100 1,940012.677 24.599
25/10/2023 1,9500 1,9250 1,9500 1,930013.480 26.145
24/10/2023 1,9550 1,9000 1,9200 1,925015.406 29.644
23/10/2023 1,9600 1,9000 1,9100 1,920010.056 19.424
20/10/2023 1,9200 1,8400 1,8800 1,920016.780 31.754
19/10/2023 1,9300 1,8800 1,9000 1,895010.028 19.045
18/10/2023 1,9400 1,8600 1,9200 1,905010.796 20.665
17/10/2023 1,9700 1,8900 1,9700 1,895019.576 37.852
16/10/2023 1,9700 1,9150 1,9600 1,935014.227 27.755
13/10/2023 1,9800 1,9200 1,9700 1,95009.590 18.737
12/10/2023 1,9700 1,9350 1,9550 1,960015.412 30.142
11/10/2023 1,9400 1,8900 1,9200 1,935019.755 37.885
10/10/2023 1,9000 1,8350 1,8500 1,890022.214 41.364
09/10/2023 1,9300 1,8000 1,9300 1,820023.288 42.397
05/10/2023 1,9400 1,8950 1,9100 1,920013.250 25.372
04/10/2023 1,9500 1,9250 1,9300 1,930015.311 29.626
03/10/2023 2,0200 1,9200 2,0000 1,95507.773 15.179
02/10/2023 2,0200 1,9600 2,0200 1,99509.168 18.178
29/09/2023 2,0400 1,9700 2,0400 2,00008.006 15.954
28/09/2023 2,0300 1,9250 2,0200 1,995036.444 71.674
27/09/2023 2,1200 1,9650 2,1200 2,010040.074 80.641
21/09/2023 2,3400 2,2400 2,3400 2,330017.886 41.053
20/09/2023 2,3700 2,2800 2,3600 2,310013.827 32.165
19/09/2023 2,4800 2,2700 2,4800 2,320056.140 131.933
18/09/2023 2,5600 2,4200 2,5100 2,480023.892 59.531
14/09/2023 2,5400 2,4800 2,5400 2,51006.131 15.370
13/09/2023 2,5900 2,4700 2,5900 2,510018.252 45.689
12/09/2023 2,6100 2,5000 2,6100 2,570010.860 27.693
11/09/2023 2,6000 2,5300 2,5500 2,580016.224 41.758
08/09/2023 2,5800 2,5000 2,5400 2,580024.058 61.267
07/09/2023 2,5900 2,5100 2,5700 2,560015.699 40.123
06/09/2023 2,5800 2,5000 2,5800 2,570020.676 52.585
05/09/2023 2,6000 2,5200 2,6000 2,570027.013 68.910
04/09/2023 2,6400 2,5300 2,6400 2,600018.688 48.295
31/08/2023 2,7200 2,6100 2,6800 2,660028.781 76.245
30/08/2023 2,7200 2,6400 2,7200 2,690031.202 83.777
29/08/2023 2,7400 2,6600 2,7400 2,710043.219 116.310
28/08/2023 2,7400 2,6900 2,7300 2,720016.397 44.607
25/08/2023 2,7400 2,6900 2,7400 2,720015.732 42.787
24/08/2023 2,7400 2,6700 2,7400 2,720023.529 63.742
22/08/2023 2,8300 2,7000 2,8000 2,740035.217 96.414
21/08/2023 2,8000 2,6700 2,7300 2,800033.271 90.021
18/08/2023 2,8300 2,6900 2,7800 2,720029.047 80.121
17/08/2023 2,8600 2,6800 2,7200 2,740038.862 107.050
16/08/2023 2,7400 2,6800 2,7300 2,720021.990 59.501
14/08/2023 2,7500 2,6500 2,7000 2,720031.016 83.530
11/08/2023 2,7500 2,6700 2,7500 2,710015.421 41.704
10/08/2023 2,7600 2,7100 2,7600 2,730012.640 34.458
09/08/2023 2,7500 2,6900 2,7500 2,740035.711 97.225
07/08/2023 2,7900 2,7200 2,7900 2,750020.335 55.833
04/08/2023 2,7900 2,7200 2,7900 2,760022.466 61.860
03/08/2023 2,7900 2,7000 2,7900 2,770033.638 92.669
02/08/2023 2,7900 2,6700 2,7400 2,790026.780 72.524
01/08/2023 2,7900 2,7100 2,7900 2,760024.293 66.899
28/07/2023 2,7800 2,6800 2,7600 2,740027.388 74.712
27/07/2023 2,7800 2,7200 2,7800 2,760011.210 30.958
26/07/2023 2,7900 2,7000 2,7900 2,770022.957 62.922
25/07/2023 2,7900 2,7300 2,7800 2,770024.738 68.304
24/07/2023 2,7800 2,7000 2,7600 2,760027.607 75.808
20/07/2023 2,7800 2,6600 2,6600 2,750063.329 173.175
19/07/2023 2,7100 2,5900 2,6500 2,690038.494 101.341
18/07/2023 2,7000 2,6200 2,7000 2,640030.623 80.961
17/07/2023 2,6900 2,6200 2,6900 2,670040.953 108.756
14/07/2023 2,7300 2,6700 2,7300 2,690013.545 36.468
13/07/2023 2,7800 2,6900 2,7800 2,700035.888 97.566
12/07/2023 2,8100 2,7500 2,7900 2,77009.022 25.082
11/07/2023 2,7900 2,7500 2,7900 2,770010.040 27.796
10/07/2023 2,8200 2,7300 2,7500 2,740018.821 52.067
06/07/2023 2,8000 2,7200 2,8000 2,790020.694 57.460
05/07/2023 2,8200 2,7600 2,8200 2,800013.406 37.430
04/07/2023 2,8000 2,7400 2,7800 2,800020.995 58.014
03/07/2023 2,8200 2,7700 2,8200 2,800021.656 60.603
29/06/2023 2,8200 2,7800 2,8000 2,810017.128 47.880
28/06/2023 2,9000 2,8300 2,8700 2,870016.329 46.698
27/06/2023 2,8600 2,8000 2,8000 2,850024.004 67.809
22/06/2023 2,8400 2,8000 2,8100 2,830013.186 37.157
21/06/2023 2,8600 2,8100 2,8600 2,830014.588 41.358
20/06/2023 2,8600 2,8200 2,8400 2,860015.908 45.143
19/06/2023 2,8900 2,8100 2,8600 2,840013.280 37.757
16/06/2023 2,8800 2,8400 2,8800 2,850013.416 38.354
14/06/2023 2,8900 2,8300 2,8800 2,860023.511 67.314
12/06/2023 2,9000 2,8600 2,8900 2,880019.327 55.631
09/06/2023 2,8900 2,8300 2,8300 2,880015.610 44.786
08/06/2023 2,8700 2,8200 2,8600 2,840015.005 42.698
31/05/2023 2,7200 2,6700 2,6700 2,720028.654 77.125
26/05/2023 2,6900 2,5900 2,6200 2,670026.053 68.821
24/05/2023 2,6800 2,5500 2,5800 2,640037.278 97.542
22/05/2023 2,6300 2,5600 2,5800 2,600028.688 74.560
17/05/2023 2,5100 2,4500 2,5000 2,510024.805 61.478
16/05/2023 2,5100 2,4300 2,5100 2,490018.462 45.644
15/05/2023 2,4900 2,4500 2,4700 2,480010.791 26.669
12/05/2023 2,4700 2,4400 2,4600 2,470014.242 34.939
10/05/2023 2,4600 2,4100 2,4400 2,440017.406 42.310
08/05/2023 2,4700 2,4100 2,4400 2,450020.564 50.384
05/05/2023 2,4400 2,3600 2,3800 2,430031.036 74.576
04/05/2023 2,4700 2,3700 2,4700 2,380021.514 51.795
02/05/2023 2,5600 2,4400 2,5500 2,500024.200 60.274
28/04/2023 2,5900 2,4900 2,5400 2,550027.468 69.421
26/04/2023 2,4900 2,3600 2,3700 2,490085.553 205.970
25/04/2023 2,4200 2,3500 2,4200 2,390013.742 32.776
24/04/2023 2,4200 2,3800 2,4200 2,400021.339 51.150
21/04/2023 2,4500 2,3100 2,3500 2,400028.298 66.796
19/04/2023 2,3200 2,2700 2,3100 2,310025.873 59.531
18/04/2023 2,3300 2,2600 2,3000 2,310021.435 49.230
13/04/2023 2,3000 2,2500 2,3000 2,300019.208 43.930
12/04/2023 2,3000 2,2500 2,3000 2,290017.686 40.349
04/04/2023 2,3300 2,2900 2,2900 2,300012.790 29.611
03/04/2023 2,3200 2,2600 2,2600 2,300020.258 46.659
31/03/2023 2,3000 2,2500 2,2900 2,290023.582 53.562
30/03/2023 2,2900 2,2500 2,2700 2,270017.869 40.459
29/03/2023 2,2900 2,2300 2,2600 2,250012.390 27.996
28/03/2023 2,3100 2,2100 2,2700 2,250029.440 66.665
27/03/2023 2,2700 2,2300 2,2700 2,270012.563 28.146
24/03/2023 2,3000 2,1800 2,3000 2,270030.697 68.824
23/03/2023 2,3300 2,2600 2,3200 2,310013.393 30.825
22/03/2023 2,3400 2,3100 2,3300 2,310017.715 41.006
21/03/2023 2,3300 2,2600 2,3100 2,320023.699 54.270
20/03/2023 2,2900 2,2300 2,2700 2,270014.183 32.116
17/03/2023 2,3000 2,2500 2,2900 2,270018.354 41.836
16/03/2023 2,3200 2,2300 2,3100 2,280016.983 38.698
15/03/2023 2,3200 2,2200 2,3200 2,280021.468 48.778
14/03/2023 2,3000 2,2000 2,2300 2,300027.023 60.718
13/03/2023 2,2300 2,1500 2,2200 2,230017.887 39.190
10/03/2023 2,2400 2,1800 2,2300 2,230027.297 60.492
09/03/2023 2,2600 2,2000 2,2400 2,240033.304 74.484
08/03/2023 2,3000 2,2000 2,2700 2,260023.722 53.449
07/03/2023 2,3300 2,2200 2,3000 2,280030.643 69.358
06/03/2023 2,3300 2,2200 2,3300 2,300032.484 73.816
03/03/2023 2,3500 2,3000 2,3500 2,310020.408 47.424
02/03/2023 2,3700 2,3000 2,3700 2,320022.471 52.153
01/03/2023 2,4200 2,3300 2,3800 2,390018.220 43.597
28/02/2023 2,4200 2,3500 2,4000 2,390022.362 53.444
24/02/2023 2,4100 2,3400 2,4100 2,370021.530 51.261
23/02/2023 2,4200 2,3400 2,3800 2,380022.010 52.236
22/02/2023 2,4100 2,3400 2,3700 2,360023.371 55.409
21/02/2023 2,3900 2,3500 2,3800 2,370020.975 49.655
20/02/2023 2,4100 2,3600 2,3900 2,380025.580 60.930
17/02/2023 2,4400 2,3600 2,4000 2,380044.584 107.011
16/02/2023 2,4400 2,3700 2,3900 2,400031.850 76.228
15/02/2023 2,3800 2,3200 2,3200 2,370027.281 64.101
14/02/2023 2,3200 2,2700 2,3200 2,310020.623 47.346
13/02/2023 2,3400 2,2500 2,2700 2,300028.519 65.256
10/02/2023 2,2800 2,2300 2,2800 2,250020.015 45.162
09/02/2023 2,2700 2,2400 2,2700 2,270021.449 48.383
08/02/2023 2,2700 2,2300 2,2700 2,250024.864 56.009
07/02/2023 2,2700 2,2400 2,2700 2,250020.706 46.747
06/02/2023 2,2700 2,2200 2,2700 2,250022.169 49.793
03/02/2023 2,3100 2,2400 2,2400 2,250027.099 61.574
02/02/2023 2,2900 2,2500 2,2900 2,280022.965 52.188
01/02/2023 2,2800 2,2500 2,2800 2,270017.075 38.705
31/01/2023 2,2800 2,2200 2,2200 2,250025.302 56.938
30/01/2023 2,2700 2,2100 2,2600 2,270032.170 72.158
27/01/2023 2,2800 2,2000 2,2100 2,240022.483 50.042
26/01/2023 2,2200 2,1800 2,2100 2,210013.328 29.369
25/01/2023 2,2100 2,1700 2,2000 2,190015.129 33.159
24/01/2023 2,2000 2,1500 2,1500 2,200023.055 50.180
23/01/2023 2,2000 2,0800 2,1400 2,200021.048 44.871
20/01/2023 2,1500 2,1200 2,1400 2,120014.059 30.007
19/01/2023 2,1600 2,1000 2,1500 2,140026.375 55.997
18/01/2023 2,1900 2,1600 2,1900 2,170013.959 30.332
17/01/2023 2,2000 2,1300 2,1900 2,160032.615 70.339
16/01/2023 2,2700 2,1800 2,2700 2,190044.688 98.950
13/01/2023 2,2600 2,2300 2,2500 2,25009.988 22.482
12/01/2023 2,2700 2,2300 2,2400 2,240013.130 29.606
11/01/2023 2,2600 2,2300 2,2400 2,240016.446 36.862
10/01/2023 2,2900 2,2300 2,2800 2,240012.092 27.374
09/01/2023 2,2800 2,2200 2,2400 2,260011.710 26.501
05/01/2023 2,2700 2,2200 2,2500 2,240014.765 33.322
04/01/2023 2,2800 2,2300 2,2600 2,260018.224 41.123
03/01/2023 2,3200 2,2200 2,2800 2,260024.381 55.042
02/01/2023 2,3300 2,2900 2,2900 2,300010.462 24.168
30/12/2022 2,2600 2,2300 2,2600 2,26009.525 21.366
29/12/2022 2,2500 2,2100 2,2400 2,240012.059 26.997
28/12/2022 2,2600 2,2100 2,2600 2,250012.080 27.119
27/12/2022 2,2600 2,2200 2,2500 2,250014.764 33.231
23/12/2022 2,3000 2,2300 2,2500 2,250022.700 51.259
22/12/2022 2,2600 2,2300 2,2400 2,240011.284 25.376
21/12/2022 2,2700 2,2300 2,2600 2,24009.051 20.360
20/12/2022 2,2900 2,2300 2,2400 2,250010.617 23.961
19/12/2022 2,2200 2,2000 2,2100 2,220010.324 22.802
16/12/2022 2,2400 2,2000 2,2200 2,200013.184 29.351
15/12/2022 2,2400 2,1800 2,2400 2,210016.269 36.035
14/12/2022 2,2600 2,2300 2,2600 2,230014.835 33.229
13/12/2022 2,2900 2,2000 2,2900 2,250012.190 27.389
12/12/2022 2,3000 2,2400 2,2600 2,250016.767 38.091
09/12/2022 2,2700 2,0500 2,0700 2,270074.935 162.712
08/12/2022 2,0700 2,0400 2,0500 2,070015.756 32.310
07/12/2022 2,0500 2,0400 2,0500 2,050015.072 30.821
06/12/2022 2,0900 2,0300 2,0700 2,070012.155 24.815
05/12/2022 2,0800 2,0500 2,0600 2,08009.110 18.717
02/12/2022 2,0800 2,0500 2,0700 2,060012.379 25.540
01/12/2022 2,0800 2,0400 2,0800 2,060016.032 33.056
30/11/2022 2,1200 2,0500 2,1200 2,050032.391 67.246
29/11/2022 2,1400 2,0700 2,1400 2,100016.579 34.789
28/11/2022 2,1700 2,1000 2,1600 2,14006.191 13.203
25/11/2022 2,1500 2,1200 2,1500 2,14004.635 9.872
24/11/2022 2,1500 2,1000 2,1500 2,12009.712 20.503
23/11/2022 2,1400 2,0500 2,0900 2,140020.011 41.768
22/11/2022 2,0900 2,0200 2,0600 2,080010.718 21.894
21/11/2022 2,0600 2,0300 2,0400 2,060011.653 23.772
18/11/2022 2,0900 2,0200 2,0900 2,050014.803 30.241
17/11/2022 2,0800 2,0400 2,0500 2,080010.465 21.412
16/11/2022 2,1000 2,0400 2,1000 2,08008.581 17.841
15/11/2022 2,1100 2,0700 2,1100 2,08007.877 16.459
14/11/2022 2,1200 2,0600 2,1100 2,11008.107 16.969
11/11/2022 2,1000 2,0600 2,1000 2,10006.058 12.559
10/11/2022 2,1000 2,0300 2,1000 2,080012.205 25.268
09/11/2022 2,1100 2,0700 2,1100 2,08009.735 20.263
08/11/2022 2,1100 2,0700 2,1100 2,110011.124 23.193
07/11/2022 2,1100 2,0500 2,0900 2,110021.247 44.171
04/11/2022 2,0900 2,0400 2,0800 2,09006.443 13.298
03/11/2022 2,0800 2,0300 2,0800 2,08006.742 13.850
02/11/2022 2,0800 2,0300 2,0800 2,070011.455 23.561
01/11/2022 2,0800 2,0300 2,0700 2,080017.208 35.205
31/10/2022 2,0800 2,0300 2,0700 2,08008.768 18.003
27/10/2022 2,0700 2,0400 2,0700 2,060011.889 24.353
26/10/2022 2,0900 2,0500 2,0900 2,050010.227 21.176
25/10/2022 2,1000 2,0400 2,0900 2,070015.002 30.934
24/10/2022 2,1000 2,0800 2,1000 2,10009.173 19.187
21/10/2022 2,1100 2,0400 2,1100 2,07008.314 17.196
20/10/2022 2,1300 2,0600 2,1300 2,100011.802 24.602
19/10/2022 2,1100 2,0700 2,1100 2,110016.121 33.689
18/10/2022 2,1200 2,0700 2,1200 2,110017.850 37.477
17/10/2022 2,1200 2,0600 2,1200 2,09003.707 7.797
14/10/2022 2,1100 2,0700 2,1100 2,100014.265 29.800
13/10/2022 2,1200 2,0500 2,1200 2,100010.037 20.854
12/10/2022 2,1200 2,0800 2,1200 2,10005.503 11.536
11/10/2022 2,1300 2,0700 2,1300 2,10008.913 18.678
10/10/2022 2,1500 2,0600 2,1200 2,130011.836 24.879
07/10/2022 2,1400 2,0600 2,1300 2,10004.664 9.707
06/10/2022 2,1400 2,0000 2,0900 2,080026.541 55.114
05/10/2022 2,1200 2,0500 2,1200 2,08008.233 17.098
04/10/2022 2,1700 2,0800 2,1700 2,12009.204 19.683
03/10/2022 2,1800 2,1100 2,1400 2,15006.029 12.934
30/09/2022 2,2000 2,0900 2,1800 2,12003.651 7.808
29/09/2022 2,1900 2,1300 2,1900 2,140011.712 25.177
28/09/2022 2,1800 2,1200 2,1800 2,170018.421 39.488
27/09/2022 2,1800 2,0900 2,1000 2,180064.675 138.249
26/09/2022 2,0800 2,0200 2,0800 2,060011.949 24.524
23/09/2022 2,0900 2,0000 2,0700 2,050013.782 28.052
22/09/2022 2,0700 2,0100 2,0500 2,060010.019 20.528
21/09/2022 2,0700 2,0100 2,0700 2,050025.955 53.200
20/09/2022 2,1500 2,0300 2,1400 2,070015.941 32.905
19/09/2022 2,1500 2,0500 2,1500 2,090011.086 23.128
16/09/2022 2,1200 2,0800 2,1200 2,120023.918 50.389
15/09/2022 2,1100 2,0000 2,0500 2,100039.672 81.953
14/09/2022 2,0800 1,9800 2,0000 2,050055.719 113.084
13/09/2022 2,0200 1,9400 1,9700 2,000083.227 165.298
12/09/2022 1,9500 1,8000 1,8000 1,9500100.510 190.982
09/09/2022 1,8000 1,7350 1,8000 1,77003.649 6.467
08/09/2022 1,8050 1,7300 1,8000 1,77506.773 11.967
07/09/2022 1,7750 1,7400 1,7750 1,77509.591 16.855
06/09/2022 1,7750 1,7550 1,7750 1,76003.157 5.555
05/09/2022 1,8000 1,7500 1,8000 1,76007.012 12.352
02/09/2022 1,7850 1,7400 1,7850 1,76002.742 4.834
01/09/2022 1,7950 1,7300 1,7950 1,74004.370 7.702
31/08/2022 1,7700 1,7650 1,7700 1,77005.020 8.860
30/08/2022 1,7900 1,7600 1,7900 1,77006.891 12.182
29/08/2022 1,8000 1,7300 1,8000 1,75007.105 12.527
26/08/2022 1,8250 1,7900 1,8200 1,80007.279 13.113
25/08/2022 1,8050 1,7600 1,7900 1,805010.336 18.455
24/08/2022 1,8050 1,7750 1,8050 1,79005.003 8.955
23/08/2022 1,8050 1,7450 1,8050 1,79007.293 12.944
22/08/2022 1,8000 1,7500 1,7750 1,800010.230 18.249
19/08/2022 1,8100 1,7650 1,8100 1,80006.671 11.955
18/08/2022 1,8100 1,7700 1,8100 1,80004.461 8.025
17/08/2022 1,8100 1,7700 1,8100 1,81006.270 11.303
16/08/2022 1,8100 1,7700 1,8100 1,81008.727 15.707
12/08/2022 1,8100 1,8000 1,8100 1,810010.312 18.601
11/08/2022 1,8100 1,7800 1,7950 1,810012.590 22.656
10/08/2022 1,7950 1,7650 1,7900 1,795010.286 18.259
09/08/2022 1,7900 1,7400 1,7800 1,790010.385 18.336
08/08/2022 1,7900 1,7300 1,7750 1,765013.783 24.175
05/08/2022 1,8000 1,7400 1,8000 1,76505.351 9.464
04/08/2022 1,8050 1,7650 1,8050 1,79501.822 3.270
03/08/2022 1,7900 1,7600 1,7600 1,79002.197 3.882
02/08/2022 1,8150 1,7850 1,8150 1,8050242 432
01/08/2022 1,8150 1,8000 1,8150 1,8100962 1.738
29/07/2022 1,8000 1,7750 1,7950 1,8000420 751
28/07/2022 1,8000 1,7900 1,8000 1,7900710 1.272
27/07/2022 1,7900 1,7650 1,7900 1,79001.547 2.752
26/07/2022 1,7900 1,7500 1,7750 1,79002.222 3.948
25/07/2022 1,7750 1,7600 1,7700 1,77001.093 1.936
22/07/2022 1,7800 1,7650 1,7800 1,78006.282 11.124
21/07/2022 1,7800 1,7500 1,7800 1,770013.431 23.725
20/07/2022 1,7850 1,7500 1,7800 1,770012.149 21.379
19/07/2022 1,7600 1,7400 1,7500 1,75004.400 7.678
18/07/2022 1,8000 1,7400 1,7950 1,750010.877 19.150
15/07/2022 1,7500 1,7450 1,7500 1,75008.981 15.672
14/07/2022 1,7950 1,7350 1,7850 1,75004.480 7.844
13/07/2022 1,7750 1,7300 1,7650 1,760010.389 18.200
12/07/2022 1,7750 1,7100 1,7750 1,74507.801 13.591
11/07/2022 1,7750 1,7600 1,7750 1,77007.740 13.624
08/07/2022 1,8250 1,7500 1,8050 1,760014.341 25.470
07/07/2022 1,8050 1,7450 1,8050 1,78009.197 16.152
06/07/2022 1,8050 1,7550 1,8050 1,78501.803 3.175
05/07/2022 1,7900 1,7350 1,7900 1,76501.634 2.866
04/07/2022 1,7800 1,7050 1,7800 1,76007.639 13.336
01/07/2022 1,8200 1,7300 1,7800 1,78508.139 14.373
30/06/2022 1,8800 1,7500 1,8800 1,78004.584 8.136
29/06/2022 1,8900 1,8200 1,8900 1,870021.798 40.325
28/06/2022 1,9100 1,8700 1,9100 1,890016.075 30.320
27/06/2022 1,9200 1,9100 1,9200 1,9100205 391
24/06/2022 1,9000 1,8200 1,9000 1,88005.630 10.507
23/06/2022 1,8800 1,8300 1,8800 1,85003.408 6.365
22/06/2022 1,8900 1,8000 1,8900 1,89004.821 8.900
21/06/2022 1,8850 1,8500 1,8850 1,86503.769 7.006
20/06/2022 1,9100 1,8500 1,8900 1,850022.300 41.990
17/06/2022 1,8800 1,8250 1,8600 1,880013.586 25.244
16/06/2022 1,8650 1,8100 1,8650 1,83505.091 9.283
15/06/2022 1,9000 1,8300 1,9000 1,840016.328 30.183
14/06/2022 1,8900 1,7900 1,8600 1,8900137.461 255.690
10/06/2022 1,8850 1,8100 1,8850 1,860016.112 29.801
09/06/2022 1,8700 1,8100 1,8700 1,81005.330 9.861
08/06/2022 1,8800 1,8550 1,8800 1,87009.296 17.330
07/06/2022 1,8900 1,8350 1,8900 1,85009.757 18.205
06/06/2022 1,9050 1,8600 1,9000 1,88009.272 17.439
03/06/2022 1,9200 1,8800 1,9200 1,90009.603 18.172
02/06/2022 1,9200 1,8650 1,9000 1,910015.255 28.746
01/06/2022 1,8900 1,8600 1,8900 1,89005.084 9.515
31/05/2022 1,8800 1,8400 1,8750 1,865013.510 25.195
30/05/2022 1,8950 1,8200 1,8950 1,82003.210 5.895
27/05/2022 1,9000 1,8500 1,9000 1,865011.428 21.410
26/05/2022 1,9000 1,7800 1,7900 1,895089.345 166.247
25/05/2022 1,7850 1,7250 1,7250 1,765014.411 25.469
24/05/2022 1,7500 1,6900 1,7500 1,700051.475 87.786
23/05/2022 1,7650 1,7050 1,7350 1,730011.404 19.638
20/05/2022 1,8300 1,6900 1,8300 1,735035.301 60.527
19/05/2022 1,7950 1,7000 1,7950 1,770010.398 17.809
18/05/2022 1,8500 1,7700 1,7950 1,795015.978 29.026
17/05/2022 1,7900 1,7750 1,7800 1,785010.268 18.277
16/05/2022 1,8100 1,7300 1,8100 1,760010.173 18.004
13/05/2022 1,8200 1,7850 1,8200 1,80503.482 6.283
12/05/2022 1,8350 1,7650 1,8350 1,80003.021 5.405
11/05/2022 1,8350 1,7400 1,8000 1,835014.878 26.441
10/05/2022 1,8400 1,7450 1,8400 1,780017.942 31.735
09/05/2022 1,8450 1,7800 1,8450 1,80003.734 6.717
06/05/2022 1,8600 1,7800 1,8600 1,820011.201 20.229
05/05/2022 1,8600 1,8050 1,8050 1,860020.067 36.916
04/05/2022 1,8400 1,7800 1,8400 1,82006.383 11.589
03/05/2022 1,8600 1,8000 1,8600 1,82007.672 14.013
29/04/2022 1,8600 1,8100 1,8300 1,850023.806 43.555
28/04/2022 1,8300 1,8000 1,8250 1,83008.147 14.867
27/04/2022 1,8750 1,8000 1,8750 1,81009.974 18.150
26/04/2022 1,8800 1,8250 1,8800 1,86003.214 5.913
21/04/2022 1,8900 1,8600 1,8700 1,880030.217 56.630
20/04/2022 1,8700 1,8200 1,8600 1,870017.762 32.717
19/04/2022 1,8650 1,7700 1,7700 1,820029.460 53.714
14/04/2022 1,7500 1,7150 1,7500 1,74004.680 8.112
13/04/2022 1,7500 1,7100 1,7450 1,75007.926 13.736
12/04/2022 1,7400 1,6800 1,7400 1,72506.622 11.245
11/04/2022 1,7400 1,7050 1,7400 1,73005.241 8.990
08/04/2022 1,7300 1,6900 1,7200 1,72005.589 9.550
07/04/2022 1,7300 1,6700 1,7000 1,72006.613 11.130
06/04/2022 1,7050 1,6400 1,7050 1,69004.720 7.868
05/04/2022 1,7200 1,6500 1,6500 1,70507.942 13.272
04/04/2022 1,7000 1,6550 1,7000 1,66502.713 4.521
01/04/2022 1,7000 1,6700 1,6950 1,67005.032 8.451
31/03/2022 1,7250 1,6500 1,7250 1,650012.588 21.057
30/03/2022 1,7450 1,6750 1,7450 1,70508.045 13.730
29/03/2022 1,7250 1,6800 1,7050 1,70008.534 14.477
28/03/2022 1,7050 1,6450 1,6800 1,70001.121 1.866
24/03/2022 1,6800 1,6500 1,6800 1,66005.583 9.315
23/03/2022 1,7250 1,6500 1,7250 1,66505.862 9.887
22/03/2022 1,7200 1,6800 1,7100 1,69509.278 15.730
21/03/2022 1,7000 1,6350 1,6700 1,68009.963 16.503
18/03/2022 1,6800 1,6400 1,6800 1,64001.212 2.007
17/03/2022 1,6750 1,6250 1,6750 1,65503.005 4.948
16/03/2022 1,6650 1,6000 1,6000 1,645016.560 27.051
15/03/2022 1,6500 1,5950 1,6500 1,620020.654 33.202
14/03/2022 1,6600 1,6200 1,6600 1,650013.590 22.240
11/03/2022 1,6700 1,6150 1,6450 1,66008.007 13.079
10/03/2022 1,6400 1,5900 1,6400 1,625018.940 30.407
09/03/2022 1,6800 1,6200 1,6200 1,64009.016 14.732
08/03/2022 1,6750 1,5600 1,6750 1,61508.550 13.758
04/03/2022 1,7100 1,6250 1,7000 1,67507.576 12.501
03/03/2022 1,7550 1,6850 1,7150 1,710013.655 23.168
02/03/2022 1,7100 1,6450 1,7100 1,695021.499 35.568
01/03/2022 1,7500 1,6800 1,7500 1,71008.211 13.969
28/02/2022 1,7500 1,7000 1,7500 1,71508.392 14.350
25/02/2022 1,7800 1,7450 1,7500 1,780019.608 34.601
24/02/2022 1,7950 1,6800 1,7950 1,700025.187 43.335
23/02/2022 1,8300 1,8000 1,8100 1,81008.951 16.188
22/02/2022 1,8300 1,7800 1,8300 1,805021.804 39.039
21/02/2022 1,8350 1,8000 1,8000 1,83007.062 12.863
18/02/2022 1,8450 1,8100 1,8450 1,820011.734 21.355
17/02/2022 1,8350 1,8100 1,8350 1,820010.205 18.604
16/02/2022 1,8350 1,8100 1,8350 1,835021.066 38.447
15/02/2022 1,8200 1,7800 1,8200 1,820020.427 36.867
14/02/2022 1,8100 1,7550 1,7800 1,77508.816 15.540
11/02/2022 1,8000 1,7600 1,7950 1,80005.906 10.538
10/02/2022 1,8250 1,7750 1,8100 1,775028.102 50.348
09/02/2022 1,8250 1,7800 1,8250 1,810016.292 29.298
08/02/2022 1,8200 1,7900 1,8100 1,800018.182 32.711
07/02/2022 1,8100 1,7850 1,8000 1,805010.632 19.074
04/02/2022 1,8200 1,7900 1,8100 1,790012.263 22.090
03/02/2022 1,8100 1,7650 1,8100 1,81009.135 16.408
02/02/2022 1,8000 1,7250 1,7600 1,800012.469 22.108
01/02/2022 1,7750 1,7200 1,7600 1,750017.820 31.117
31/01/2022 1,7900 1,7250 1,7800 1,760020.078 35.117
28/01/2022 1,7800 1,7250 1,7800 1,77004.929 8.656
27/01/2022 1,7650 1,7300 1,7650 1,76008.385 14.610
26/01/2022 1,7800 1,7300 1,7450 1,760012.950 22.781
25/01/2022 1,7700 1,7200 1,7700 1,72003.541 6.131
24/01/2022 1,8200 1,7300 1,8150 1,745013.212 23.148
21/01/2022 1,8150 1,7600 1,8150 1,795021.359 37.980
20/01/2022 1,8450 1,8050 1,8450 1,830015.532 28.375
19/01/2022 1,8500 1,8000 1,8500 1,845011.788 21.389
18/01/2022 1,8450 1,8000 1,8450 1,830011.536 20.817
17/01/2022 1,8600 1,8200 1,8600 1,820019.701 36.192
14/01/2022 1,8600 1,8300 1,8600 1,855025.596 47.168
13/01/2022 1,8600 1,8250 1,8600 1,830021.089 38.730
12/01/2022 1,8700 1,8300 1,8700 1,835062.090 114.272
11/01/2022 1,8550 1,8150 1,8500 1,855018.036 33.061
10/01/2022 1,8650 1,8100 1,8600 1,830021.347 39.047
07/01/2022 1,8550 1,8050 1,8550 1,84007.227 13.180
05/01/2022 1,8600 1,8250 1,8600 1,84007.976 14.674
04/01/2022 1,8600 1,8000 1,8600 1,830016.955 31.048
03/01/2022 1,8450 1,8000 1,8300 1,845010.324 18.864
31/12/2021 1,8350 1,7850 1,8200 1,83005.922 10.642
30/12/2021 1,8350 1,7850 1,8350 1,80003.749 6.738
29/12/2021 1,8400 1,7800 1,8250 1,815010.065 18.218
28/12/2021 1,8300 1,7800 1,8300 1,82003.170 5.695
27/12/2021 1,8300 1,7950 1,8300 1,81004.580 8.311
23/12/2021 1,8350 1,7950 1,8350 1,83005.967 10.774
22/12/2021 1,8400 1,8000 1,8400 1,82505.913 10.662
21/12/2021 1,8350 1,7800 1,8100 1,835021.104 38.229
20/12/2021 1,8000 1,7200 1,8000 1,785012.460 21.887
17/12/2021 1,8000 1,7600 1,8000 1,800011.303 19.994
16/12/2021 1,8000 1,7600 1,7950 1,80003.152 5.622
15/12/2021 1,8000 1,7650 1,8000 1,78003.995 7.079
14/12/2021 1,8150 1,7600 1,8150 1,790014.591 26.021
13/12/2021 1,8250 1,7800 1,8250 1,810031.373 56.240
10/12/2021 1,7950 1,7700 1,7950 1,78003.979 7.085
09/12/2021 1,8200 1,7650 1,8150 1,79008.891 15.824
08/12/2021 1,8450 1,7550 1,8150 1,800011.025 19.679
07/12/2021 1,8200 1,7700 1,8000 1,820025.854 46.246
06/12/2021 1,8300 1,7650 1,8300 1,79503.696 6.607
03/12/2021 1,8200 1,7600 1,8150 1,800010.354 18.509
02/12/2021 1,8100 1,7550 1,8100 1,780016.202 28.772
01/12/2021 1,8100 1,7500 1,8050 1,790010.530 18.778
30/11/2021 1,8150 1,7200 1,8150 1,78005.495 9.628
29/11/2021 1,8300 1,7150 1,8300 1,76507.561 13.252
26/11/2021 1,8000 1,7250 1,8000 1,750037.745 66.033
25/11/2021 1,8350 1,7900 1,8350 1,83505.011 9.047
24/11/2021 1,8450 1,7900 1,8450 1,81503.914 7.057
23/11/2021 1,8750 1,8000 1,8750 1,820011.366 20.525
22/11/2021 1,8800 1,8100 1,8800 1,84009.500 17.512
19/11/2021 1,9000 1,8400 1,9000 1,84007.444 13.806
18/11/2021 1,9150 1,8550 1,9150 1,87509.132 17.087
17/11/2021 1,9100 1,8600 1,9100 1,89008.812 16.499
16/11/2021 1,9000 1,8450 1,8800 1,90007.905 14.842
15/11/2021 1,8800 1,8350 1,8700 1,87507.699 14.256
12/11/2021 1,9000 1,8400 1,9000 1,865022.328 41.716
11/11/2021 1,8900 1,8450 1,8700 1,890026.452 49.481
10/11/2021 1,8700 1,8350 1,8700 1,850010.478 19.323
09/11/2021 1,8500 1,8050 1,8400 1,840020.869 38.256
08/11/2021 1,8200 1,7850 1,8150 1,820021.491 38.678
05/11/2021 1,8150 1,7400 1,8150 1,77506.532 11.476
04/11/2021 1,8000 1,7500 1,7850 1,775010.132 17.896
03/11/2021 1,8150 1,7250 1,8150 1,755055.260 96.608
02/11/2021 1,8350 1,7800 1,8350 1,780032.834 58.877
01/11/2021 1,8450 1,7900 1,8450 1,790014.079 25.440
29/10/2021 1,8450 1,8000 1,8000 1,82505.890 10.702
27/10/2021 1,8500 1,8100 1,8500 1,82503.185 5.805
26/10/2021 1,8500 1,8000 1,8500 1,84007.920 14.356
25/10/2021 1,8500 1,8100 1,8400 1,8450776 1.421
22/10/2021 1,8500 1,8050 1,8450 1,830016.686 30.457
21/10/2021 1,8400 1,8000 1,8400 1,830010.916 19.751
20/10/2021 1,8450 1,8100 1,8400 1,840016.536 30.138
19/10/2021 1,8700 1,7950 1,8700 1,800023.596 42.600
18/10/2021 1,8800 1,8100 1,8400 1,810010.809 19.681
15/10/2021 1,8750 1,8250 1,8750 1,86506.703 12.373
14/10/2021 1,8850 1,8050 1,8850 1,840011.671 21.326
13/10/2021 1,8950 1,8250 1,8950 1,85006.606 12.168
12/10/2021 1,9000 1,8400 1,8900 1,87507.122 13.210
11/10/2021 1,9000 1,8200 1,8800 1,900021.277 39.661
08/10/2021 1,8850 1,8050 1,8350 1,870031.794 58.689
07/10/2021 1,8800 1,8000 1,8800 1,835010.109 18.503
06/10/2021 1,8750 1,8000 1,8400 1,830013.019 23.587
05/10/2021 1,8450 1,7950 1,8400 1,840010.215 18.578
04/10/2021 1,8800 1,8000 1,8800 1,84009.583 17.500
01/10/2021 1,8700 1,8300 1,8700 1,860011.867 21.885
30/09/2021 1,8950 1,8400 1,8950 1,870027.633 51.531
29/09/2021 1,8550 1,7800 1,8500 1,855024.066 43.780
28/09/2021 1,9250 1,7900 1,9250 1,825032.404 60.419
27/09/2021 1,9300 1,8750 1,9000 1,895041.838 79.433
24/09/2021 1,9550 1,8500 1,9300 1,8900131.042 250.076
23/09/2021 1,9600 1,8350 1,8800 1,9000147.128 280.502
22/09/2021 1,8350 1,7800 1,8250 1,825014.337 26.096
21/09/2021 1,8300 1,7400 1,7750 1,805026.850 47.648
20/09/2021 1,9000 1,7600 1,9000 1,790048.464 87.357
17/09/2021 1,9400 1,8800 1,9400 1,900016.399 31.248
16/09/2021 1,9650 1,9000 1,9650 1,93509.406 18.051
15/09/2021 1,9800 1,9100 1,9800 1,93508.210 15.835
14/09/2021 1,9750 1,9050 1,9750 1,945017.094 32.804
13/09/2021 1,9500 1,8850 1,9350 1,92508.011 15.355
10/09/2021 1,9600 1,8850 1,9600 1,910020.114 38.296
09/09/2021 1,9450 1,9000 1,9200 1,900033.221 63.889
08/09/2021 1,9400 1,8800 1,9400 1,925014.681 28.038
07/09/2021 1,9800 1,9200 1,9700 1,920081.627 159.609
06/09/2021 1,9950 1,9400 1,9550 1,970086.794 170.284
03/09/2021 1,9400 1,9000 1,9000 1,940038.923 74.668
02/09/2021 1,9600 1,8900 1,9000 1,900012.500 23.994
01/09/2021 1,9700 1,9000 1,9700 1,900018.889 36.382
31/08/2021 1,9650 1,8900 1,8900 1,920039.817 76.817
30/08/2021 1,8950 1,8400 1,8950 1,890025.747 47.817
27/08/2021 1,8750 1,8100 1,8750 1,84505.603 10.228
26/08/2021 1,8700 1,8100 1,8700 1,840019.990 36.816
25/08/2021 1,8950 1,8100 1,8950 1,85005.820 10.647
24/08/2021 1,8950 1,8300 1,8950 1,855033.681 62.477
23/08/2021 1,8950 1,8500 1,8500 1,890064.568 120.797
20/08/2021 1,8100 1,6450 1,6900 1,800063.397 109.903
19/08/2021 1,6700 1,6150 1,6700 1,645010.961 17.881
18/08/2021 1,7300 1,6650 1,7250 1,670010.047 16.842
17/08/2021 1,7400 1,6750 1,7400 1,70005.419 9.208
16/08/2021 1,7200 1,6800 1,7100 1,71004.707 7.974
13/08/2021 1,7550 1,6900 1,7500 1,690019.743 34.013
12/08/2021 1,7350 1,7000 1,7200 1,710023.401 40.334
11/08/2021 1,7000 1,6700 1,7000 1,70008.025 13.551
10/08/2021 1,7000 1,6800 1,7000 1,69003.123 5.281
09/08/2021 1,7000 1,6800 1,7000 1,69002.782 4.693
06/08/2021 1,7000 1,6700 1,6950 1,680016.650 27.960
05/08/2021 1,6900 1,6500 1,6750 1,675011.044 18.433
04/08/2021 1,7000 1,6550 1,6800 1,70005.215 8.795
03/08/2021 1,7100 1,6800 1,7100 1,69002.130 3.595
02/08/2021 1,7000 1,6600 1,6750 1,69506.133 10.323
30/07/2021 1,7000 1,6850 1,6950 1,695010.402 17.592
29/07/2021 1,7000 1,6750 1,6750 1,70003.364 5.715
28/07/2021 1,7050 1,6800 1,7050 1,70003.298 5.567
27/07/2021 1,7100 1,6850 1,7100 1,70506.186 10.465
26/07/2021 1,7000 1,6900 1,6950 1,70005.528 9.369
23/07/2021 1,7000 1,6700 1,7000 1,70003.134 5.276
22/07/2021 1,7150 1,6750 1,7150 1,70004.167 7.053
21/07/2021 1,7100 1,6800 1,7100 1,700015.090 25.633
20/07/2021 1,6950 1,6450 1,6900 1,68505.723 9.547
19/07/2021 1,7300 1,6300 1,7300 1,680013.750 22.981
16/07/2021 1,7300 1,7000 1,7000 1,73008.843 15.186
15/07/2021 1,7700 1,7200 1,7500 1,730017.174 29.371
14/07/2021 1,7550 1,6800 1,7150 1,715061.612 105.765
13/07/2021 1,6750 1,6000 1,6400 1,675016.901 27.608
12/07/2021 1,6400 1,5800 1,6000 1,640019.055 30.556
09/07/2021 1,6100 1,5500 1,5750 1,61006.031 9.515
08/07/2021 1,6400 1,5550 1,6400 1,580021.039 32.986
07/07/2021 1,6500 1,5850 1,6300 1,62508.868 14.313
06/07/2021 1,6600 1,5900 1,6600 1,61002.632 4.223
05/07/2021 1,6950 1,6000 1,6950 1,630011.796 19.105
02/07/2021 1,7150 1,6600 1,7100 1,67503.575 5.983
01/07/2021 1,7250 1,6700 1,7250 1,685011.928 20.072
30/06/2021 1,7400 1,6600 1,7350 1,695021.938 36.864
29/06/2021 1,7400 1,6700 1,7300 1,70006.641 11.273
28/06/2021 1,7650 1,7000 1,7400 1,74005.308 9.196
25/06/2021 1,8000 1,7600 1,7900 1,780012.983 23.060
24/06/2021 1,7950 1,7400 1,7950 1,770020.555 36.146
23/06/2021 1,8150 1,7500 1,7900 1,780019.991 35.518
22/06/2021 1,8300 1,7800 1,8250 1,79005.043 9.018
18/06/2021 1,8700 1,7600 1,8500 1,800022.450 40.381
17/06/2021 1,8800 1,7900 1,8800 1,830015.692 28.692
16/06/2021 1,8650 1,8300 1,8650 1,850011.156 20.609
15/06/2021 1,8500 1,8100 1,8350 1,850017.765 32.480
14/06/2021 1,8550 1,8000 1,8550 1,810021.177 38.672
11/06/2021 1,8100 1,7450 1,8100 1,775012.305 21.795
10/06/2021 1,8100 1,7600 1,7700 1,78007.667 13.570
09/06/2021 1,8250 1,7700 1,8250 1,770010.168 18.185
08/06/2021 1,8100 1,7550 1,8100 1,800017.434 31.170
07/06/2021 1,8150 1,7650 1,8150 1,78508.233 14.667
04/06/2021 1,8350 1,7000 1,7400 1,8150128.297 228.941
03/06/2021 1,7100 1,6650 1,7000 1,710017.193 29.143
02/06/2021 1,6950 1,6700 1,6950 1,675013.626 22.927
01/06/2021 1,6800 1,6400 1,6800 1,680020.003 33.364
31/05/2021 1,7000 1,6450 1,6950 1,670040.808 67.871
28/05/2021 1,7200 1,6600 1,7000 1,680010.718 17.965
27/05/2021 1,7100 1,6450 1,6450 1,685027.051 45.472
26/05/2021 1,6600 1,5650 1,6000 1,645045.319 73.907
25/05/2021 1,6250 1,5500 1,6250 1,58002.886 4.565
24/05/2021 1,6150 1,5700 1,6150 1,60004.465 7.066
21/05/2021 1,6150 1,5550 1,6150 1,59006.181 9.747
20/05/2021 1,6100 1,5600 1,5650 1,60507.515 11.923
19/05/2021 1,6200 1,5450 1,6150 1,57509.129 14.366
18/05/2021 1,6300 1,5900 1,6250 1,61503.723 5.988
17/05/2021 1,6250 1,5700 1,6250 1,61001.521 2.434
14/05/2021 1,6200 1,5900 1,6150 1,61002.488 3.981
13/05/2021 1,5950 1,5500 1,5750 1,590020.224 31.910
12/05/2021 1,6150 1,5400 1,5750 1,595040.725 64.394
11/05/2021 1,6000 1,5450 1,6000 1,550038.270 59.740
10/05/2021 1,6700 1,5600 1,6700 1,585069.301 110.495
07/05/2021 1,6600 1,5900 1,6600 1,63506.463 10.471
06/05/2021 1,7250 1,6000 1,7250 1,635093.982 153.714
05/05/2021 1,7250 1,6700 1,7100 1,69505.695 9.608
29/04/2021 1,6950 1,6600 1,6800 1,685037.205 62.345
28/04/2021 1,7300 1,6000 1,6000 1,6750150.046 250.765
27/04/2021 1,6000 1,4950 1,5300 1,585044.820 69.466
26/04/2021 1,5450 1,5100 1,5450 1,525031.941 48.636
23/04/2021 1,5500 1,5000 1,5450 1,515015.835 23.966
22/04/2021 1,5300 1,4850 1,5200 1,52001.781 2.685
21/04/2021 1,5300 1,4750 1,5100 1,49004.026 6.073
20/04/2021 1,5100 1,4600 1,5100 1,50004.322 6.427
19/04/2021 1,5300 1,4550 1,5300 1,47508.591 12.609
16/04/2021 1,5400 1,4900 1,5350 1,52003.153 4.761
15/04/2021 1,5500 1,4900 1,5400 1,52002.510 3.770
14/04/2021 1,5400 1,5000 1,5400 1,520013.609 20.532
13/04/2021 1,5500 1,4800 1,5350 1,520039.032 58.751
12/04/2021 1,5450 1,4750 1,5200 1,500013.124 19.550
09/04/2021 1,5400 1,5000 1,5400 1,51005.531 8.344
08/04/2021 1,5300 1,4850 1,5300 1,50503.020 4.511
07/04/2021 1,5200 1,4800 1,5150 1,49508.183 12.227
06/04/2021 1,5000 1,4650 1,4950 1,490036.050 53.626
01/04/2021 1,4900 1,4400 1,4700 1,47005.205 7.634
31/03/2021 1,4700 1,4100 1,4350 1,450028.332 41.138
30/03/2021 1,4700 1,4000 1,4700 1,420026.462 37.525
29/03/2021 1,4300 1,4000 1,4300 1,43008.860 12.562
26/03/2021 1,4100 1,3650 1,4100 1,410055.002 76.152
24/03/2021 1,4300 1,3600 1,4250 1,395030.398 41.938
23/03/2021 1,4150 1,3700 1,4150 1,400023.358 32.271
22/03/2021 1,4150 1,3900 1,4150 1,41503.558 4.980
19/03/2021 1,4250 1,3850 1,4250 1,40506.143 8.611
18/03/2021 1,4350 1,4000 1,4300 1,420010.011 14.081
17/03/2021 1,4700 1,4000 1,4200 1,430020.436 29.072
16/03/2021 1,4600 1,3950 1,4550 1,41005.171 7.277
12/03/2021 1,4400 1,4000 1,4350 1,42504.965 6.986
11/03/2021 1,4500 1,3800 1,4100 1,410013.182 18.498
10/03/2021 1,4500 1,3900 1,4500 1,41007.549 10.688
09/03/2021 1,4300 1,3950 1,4300 1,415015.032 21.254
08/03/2021 1,4400 1,3800 1,4050 1,41503.438 4.805
05/03/2021 1,4150 1,3850 1,4150 1,40507.165 10.000
04/03/2021 1,4150 1,3800 1,4150 1,400010.567 14.743
03/03/2021 1,4250 1,3650 1,4100 1,405036.268 50.910
02/03/2021 1,3900 1,3200 1,3350 1,390021.435 28.996
01/03/2021 1,3450 1,3100 1,3350 1,325018.911 25.013
26/02/2021 1,3250 1,2950 1,3100 1,32009.107 11.880
25/02/2021 1,3400 1,3200 1,3300 1,33506.229 8.242
24/02/2021 1,3300 1,3050 1,3300 1,33002.077 2.731
23/02/2021 1,3450 1,3050 1,3400 1,33001.583 2.088
22/02/2021 1,3400 1,3050 1,3350 1,33002.635 3.506
19/02/2021 1,3500 1,3100 1,3400 1,330010.074 13.316
18/02/2021 1,3350 1,3000 1,3350 1,325010.108 13.213
17/02/2021 1,3400 1,3050 1,3400 1,33004.580 6.024
16/02/2021 1,3300 1,3000 1,3250 1,320017.782 23.327
15/02/2021 1,3400 1,3100 1,3400 1,32508.903 11.781
12/02/2021 1,3450 1,3050 1,3300 1,325014.031 18.486
11/02/2021 1,3300 1,2950 1,3300 1,320010.024 13.086
10/02/2021 1,3150 1,2950 1,3000 1,315013.042 16.918
09/02/2021 1,3250 1,2800 1,3250 1,290013.193 17.060
08/02/2021 1,3100 1,2850 1,3000 1,31005.707 7.414
05/02/2021 1,3000 1,2650 1,2900 1,280022.129 28.457
04/02/2021 1,3600 1,2700 1,3300 1,28003.291 4.206
03/02/2021 1,2900 1,2450 1,2900 1,270012.711 15.994
02/02/2021 1,2800 1,2650 1,2700 1,270010.659 13.555
01/02/2021 1,3000 1,2500 1,2850 1,27008.297 10.456
29/01/2021 1,2650 1,2300 1,2550 1,26507.891 9.875
28/01/2021 1,2800 1,2400 1,2800 1,255045.537 56.840
27/01/2021 1,3550 1,2700 1,3550 1,280013.471 17.292
26/01/2021 1,3500 1,3100 1,3400 1,320017.620 23.231
25/01/2021 1,3600 1,3050 1,3500 1,325017.524 23.015
22/01/2021 1,3950 1,3150 1,3950 1,340038.553 51.767
21/01/2021 1,4000 1,3700 1,4000 1,38507.544 10.388
20/01/2021 1,4000 1,3600 1,3900 1,38509.209 12.664
19/01/2021 1,4000 1,3600 1,4000 1,38503.021 4.151
18/01/2021 1,3850 1,3600 1,3700 1,37504.025 5.524
15/01/2021 1,3900 1,3600 1,3800 1,380011.237 15.438
14/01/2021 1,4100 1,3800 1,4100 1,39006.955 9.670
13/01/2021 1,4000 1,3850 1,3900 1,40008.265 11.511
12/01/2021 1,4050 1,3800 1,4050 1,380010.075 14.040
11/01/2021 1,4100 1,3850 1,4100 1,39506.343 8.837
08/01/2021 1,4200 1,3900 1,4150 1,410025.111 35.191
07/01/2021 1,4150 1,3900 1,4000 1,400012.764 17.831
05/01/2021 1,4050 1,3850 1,4000 1,40008.489 11.883
04/01/2021 1,4100 1,3750 1,4100 1,400034.467 47.662
31/12/2020 1,4100 1,3650 1,4100 1,390028.980 39.894
30/12/2020 1,4050 1,3800 1,4000 1,39505.018 6.969
29/12/2020 1,4200 1,3700 1,4150 1,395014.998 20.773
28/12/2020 1,4000 1,3800 1,3900 1,400010.351 14.451
23/12/2020 1,3900 1,3350 1,3550 1,390022.314 30.258
22/12/2020 1,3500 1,3200 1,3500 1,340016.826 22.395
21/12/2020 1,3600 1,2950 1,3400 1,325036.892 48.551
18/12/2020 1,3850 1,3500 1,3550 1,370014.222 19.319
17/12/2020 1,3950 1,3550 1,3800 1,37005.140 7.021
16/12/2020 1,4300 1,3600 1,4050 1,380022.617 31.099
15/12/2020 1,3900 1,3700 1,3900 1,39001.721 2.367
14/12/2020 1,4150 1,3750 1,4150 1,37504.772 6.624
11/12/2020 1,4000 1,3700 1,4000 1,40007.080 9.807
10/12/2020 1,4100 1,3500 1,3950 1,390011.578 15.926
09/12/2020 1,4600 1,3800 1,4150 1,380031.954 45.190
08/12/2020 1,4600 1,4100 1,4200 1,415055.495 79.165
07/12/2020 1,4050 1,3000 1,3200 1,395054.806 74.490
04/12/2020 1,3250 1,3000 1,3100 1,320019.050 24.943
03/12/2020 1,3250 1,2850 1,3250 1,305020.104 26.122
02/12/2020 1,3300 1,3000 1,3300 1,320011.424 14.886
01/12/2020 1,3400 1,3000 1,3350 1,310036.564 47.976
30/11/2020 1,3600 1,3000 1,3550 1,315016.666 21.784
27/11/2020 1,3550 1,3000 1,3500 1,350016.696 22.126
26/11/2020 1,3550 1,3100 1,3300 1,325016.788 22.269
25/11/2020 1,3300 1,2900 1,3250 1,32005.251 6.840
24/11/2020 1,3500 1,2950 1,3450 1,315010.926 14.278
23/11/2020 1,3600 1,3100 1,3550 1,340011.452 15.293
20/11/2020 1,3500 1,3100 1,3500 1,33002.006 2.653
19/11/2020 1,3500 1,3000 1,3450 1,33007.051 9.278
18/11/2020 1,3450 1,3150 1,3450 1,320024.219 32.252
17/11/2020 1,3400 1,3000 1,3200 1,315016.009 21.011
16/11/2020 1,3100 1,2400 1,2400 1,310027.765 35.760
13/11/2020 1,2650 1,2300 1,2300 1,26006.897 8.589
12/11/2020 1,2650 1,2250 1,2600 1,255011.045 13.703
11/11/2020 1,2500 1,2300 1,2500 1,25007.231 8.935
10/11/2020 1,2800 1,2000 1,2800 1,225013.953 17.202
09/11/2020 1,2700 1,2150 1,2500 1,270028.174 35.174
06/11/2020 1,2450 1,2200 1,2450 1,24502.067 2.529
05/11/2020 1,2250 1,2000 1,2200 1,22505.706 6.926
04/11/2020 1,2500 1,2450 1,2450 1,25001.024 1.279
03/11/2020 1,2450 1,1950 1,2400 1,22502.829 3.448
02/11/2020 1,2500 1,1900 1,2450 1,23004.415 5.302
30/10/2020 1,2350 1,1750 1,2350 1,220010.637 12.671
29/10/2020 1,2350 1,1550 1,2150 1,235015.471 18.163
27/10/2020 1,2200 1,1850 1,2200 1,21507.232 8.676
26/10/2020 1,2500 1,1900 1,2500 1,22006.123 7.453
23/10/2020 1,2500 1,2150 1,2350 1,25002.418 2.997
22/10/2020 1,2600 1,2200 1,2600 1,23005.253 6.454
21/10/2020 1,2650 1,2200 1,2650 1,26007.015 8.694
20/10/2020 1,2450 1,2100 1,2450 1,24004.275 5.227
19/10/2020 1,2700 1,2150 1,2650 1,23004.735 5.808
16/10/2020 1,2650 1,2350 1,2650 1,25006.710 8.330
15/10/2020 1,2650 1,2300 1,2650 1,25505.770 7.159
14/10/2020 1,2800 1,2300 1,2800 1,245014.254 17.716
13/10/2020 1,2550 1,2350 1,2500 1,245054.703 68.020
12/10/2020 1,2750 1,2350 1,2750 1,240027.600 34.453
09/10/2020 1,2750 1,2500 1,2750 1,275099.999 126.002
08/10/2020 1,2850 1,2500 1,2850 1,265064.040 80.649
07/10/2020 1,2850 1,2500 1,2750 1,275025.578 32.292
06/10/2020 1,2700 1,2500 1,2600 1,270010.812 13.612
05/10/2020 1,2650 1,2350 1,2650 1,26002.001 2.498
02/10/2020 1,2700 1,2400 1,2700 1,255021.038 26.320
01/10/2020 1,2750 1,2400 1,2750 1,270028.808 36.059
30/09/2020 1,2750 1,2400 1,2500 1,270013.410 16.853
29/09/2020 1,2750 1,2200 1,2750 1,250019.314 24.044
28/09/2020 1,2750 1,2600 1,2750 1,27004.758 6.023
25/09/2020 1,2700 1,2200 1,2400 1,260034.279 42.733
24/09/2020 1,2400 1,2200 1,2400 1,24002.723 3.346
23/09/2020 1,2400 1,2200 1,2400 1,24002.381 2.934
22/09/2020 1,2400 1,2300 1,2400 1,24005.635 6.954
21/09/2020 1,2500 1,2250 1,2500 1,24005.014 6.191
18/09/2020 1,2600 1,2300 1,2600 1,25005.322 6.620
17/09/2020 1,2700 1,2400 1,2700 1,26003.286 4.092
16/09/2020 1,2800 1,2450 1,2800 1,26008.362 10.536
15/09/2020 1,2700 1,2350 1,2650 1,25504.010 5.021
14/09/2020 1,2850 1,2500 1,2800 1,26508.266 10.445
11/09/2020 1,2750 1,2400 1,2650 1,25502.182 2.729
10/09/2020 1,2850 1,2400 1,2800 1,26501.321 1.672
09/09/2020 1,2600 1,2300 1,2400 1,26001.830 2.285
08/09/2020 1,2700 1,2300 1,2700 1,23003.940 4.867
07/09/2020 1,2600 1,2350 1,2500 1,2600974 1.210
04/09/2020 1,2700 1,2400 1,2700 1,24003.465 4.343
03/09/2020 1,3000 1,2550 1,2900 1,265011.501 14.601
02/09/2020 1,3000 1,2650 1,2900 1,29005.379 6.930
01/09/2020 1,3000 1,2550 1,2950 1,28505.548 7.038
31/08/2020 1,3000 1,2450 1,2500 1,275072.284 91.546
28/08/2020 1,2400 1,2200 1,2350 1,24003.410 4.213
27/08/2020 1,2300 1,2150 1,2250 1,23004.030 4.919
26/08/2020 1,2250 1,2150 1,2250 1,21501.484 1.817
25/08/2020 1,2350 1,2100 1,2350 1,2250922 1.121
24/08/2020 1,2350 1,2300 1,2300 1,2300178 219
21/08/2020 1,2400 1,2050 1,2400 1,23502.010 2.446
20/08/2020 1,2400 1,2100 1,2400 1,24001.020 1.255
19/08/2020 1,2400 1,2150 1,2400 1,24002.003 2.458
18/08/2020 1,2500 1,2200 1,2500 1,24001.848 2.265
17/08/2020 1,2500 1,2200 1,2500 1,25005.004 6.187
14/08/2020 1,2500 1,2200 1,2500 1,25001.104 1.352
13/08/2020 1,2500 1,2500 1,2500 1,2500230 287
12/08/2020 1,2450 1,2200 1,2400 1,24501.669 2.041
11/08/2020 1,2450 1,2450 1,2450 1,24501.033 1.286
10/08/2020 1,2650 1,2050 1,2650 1,245014.692 17.803
07/08/2020 1,2650 1,2450 1,2650 1,26005.501 6.904
06/08/2020 1,2700 1,2350 1,2700 1,26005.679 7.109
05/08/2020 1,2750 1,2600 1,2750 1,27004.577 5.776
04/08/2020 1,2700 1,2400 1,2450 1,27003.862 4.811
03/08/2020 1,2500 1,2200 1,2500 1,24505.391 6.685
31/07/2020 1,2500 1,2100 1,2500 1,24006.101 7.539
30/07/2020 1,2500 1,2150 1,2500 1,25001.752 2.170
29/07/2020 1,2500 1,2300 1,2500 1,25003.460 4.280
28/07/2020 1,2550 1,2200 1,2550 1,240013.368 16.468
27/07/2020 1,2800 1,2200 1,2800 1,255010.749 13.285
24/07/2020 1,2850 1,2400 1,2600 1,285010.007 12.583
23/07/2020 1,2750 1,2300 1,2650 1,26007.280 9.064
22/07/2020 1,2800 1,2300 1,2800 1,265010.093 12.593
21/07/2020 1,2950 1,2200 1,2850 1,260011.139 14.014
20/07/2020 1,2800 1,2450 1,2800 1,280014.309 18.039
17/07/2020 1,2950 1,2550 1,2950 1,27009.061 11.432
16/07/2020 1,2900 1,2600 1,2800 1,29003.865 4.944
15/07/2020 1,2900 1,2600 1,2900 1,27507.160 9.106
14/07/2020 1,2900 1,2800 1,2800 1,2900115 147
13/07/2020 1,2850 1,2500 1,2850 1,28004.104 5.209
10/07/2020 1,3000 1,2600 1,3000 1,28507.454 9.434
09/07/2020 1,2950 1,2700 1,2900 1,29003.582 4.607
08/07/2020 1,2950 1,2650 1,2950 1,28002.101 2.681
07/07/2020 1,2950 1,2550 1,2850 1,29509.527 12.043
06/07/2020 1,3250 1,2600 1,3100 1,260048.164 61.567
03/07/2020 1,3100 1,2800 1,2950 1,30007.533 9.736
02/07/2020 1,3250 1,2800 1,3250 1,280011.421 14.791
01/07/2020 1,3200 1,2700 1,2800 1,310021.182 27.252
30/06/2020 1,3500 1,3000 1,3500 1,33501.436 1.891
29/06/2020 1,3400 1,3050 1,3050 1,33502.020 2.663
26/06/2020 1,3650 1,3000 1,3650 1,33006.313 8.407
25/06/2020 1,3650 1,3400 1,3650 1,35005.064 6.813
24/06/2020 1,3800 1,3350 1,3800 1,35003.817 5.126
23/06/2020 1,3800 1,3500 1,3800 1,36506.385 8.698
22/06/2020 1,4000 1,3500 1,4000 1,38002.804 3.817
19/06/2020 1,4000 1,3650 1,4000 1,39001.584 2.190
18/06/2020 1,3800 1,3300 1,3800 1,36507.200 9.843
17/06/2020 1,4000 1,3400 1,4000 1,36503.832 5.195
16/06/2020 1,4050 1,3600 1,3750 1,38508.882 12.274
15/06/2020 1,3700 1,3250 1,3700 1,36001.121 1.519
12/06/2020 1,3850 1,3500 1,3500 1,370010.999 14.949
11/06/2020 1,3600 1,3000 1,3450 1,350011.430 15.249
10/06/2020 1,3650 1,2900 1,3300 1,345014.281 18.921
09/06/2020 1,3250 1,3000 1,3200 1,32008.138 10.656
05/06/2020 1,3200 1,2950 1,3200 1,31508.977 11.726
04/06/2020 1,3100 1,2800 1,3100 1,31002.335 3.021
03/06/2020 1,3000 1,2700 1,2950 1,30008.001 10.277
02/06/2020 1,3100 1,2650 1,3100 1,270026.022 33.346
01/06/2020 1,3100 1,2650 1,3100 1,29003.631 4.641
29/05/2020 1,3250 1,2600 1,3250 1,28007.091 9.070
28/05/2020 1,3400 1,2900 1,3400 1,32505.626 7.328
27/05/2020 1,3300 1,2800 1,2800 1,325030.057 39.226
26/05/2020 1,3200 1,2700 1,2950 1,32007.564 9.784
25/05/2020 1,3000 1,2700 1,3000 1,280018.566 23.786
22/05/2020 1,2900 1,2600 1,2850 1,29006.578 8.367
21/05/2020 1,2900 1,2500 1,2900 1,27007.011 8.831
20/05/2020 1,2850 1,2550 1,2850 1,28505.013 6.366
19/05/2020 1,3100 1,2600 1,2900 1,27507.072 9.021
18/05/2020 1,2950 1,2500 1,2900 1,280022.325 28.360
15/05/2020 1,3000 1,2650 1,2850 1,280042.141 53.913
14/05/2020 1,2950 1,2650 1,2900 1,27009.349 11.923
13/05/2020 1,3150 1,2700 1,3150 1,29008.893 11.386
12/05/2020 1,3450 1,2850 1,3200 1,315017.410 22.704
11/05/2020 1,3300 1,2700 1,3000 1,300011.062 14.364
08/05/2020 1,3300 1,2850 1,3300 1,30006.111 7.933
07/05/2020 1,3300 1,2750 1,3300 1,30003.812 4.891
06/05/2020 1,3350 1,2700 1,3350 1,31005.477 7.073
05/05/2020 1,3250 1,2650 1,3100 1,32007.508 9.692
04/05/2020 1,2950 1,2300 1,2950 1,280015.769 19.835
30/04/2020 1,4100 1,3100 1,4100 1,310026.537 35.400
29/04/2020 1,4300 1,3400 1,4000 1,380020.148 27.763
28/04/2020 1,4300 1,3400 1,4100 1,360029.782 40.912
27/04/2020 1,4100 1,2950 1,3000 1,410048.325 66.024
24/04/2020 1,3050 1,2700 1,3050 1,30006.639 8.529
23/04/2020 1,3050 1,2650 1,2950 1,30508.011 10.351
22/04/2020 1,2800 1,1650 1,2400 1,28007.766 9.555
21/04/2020 1,2750 1,2400 1,2600 1,25002.793 3.492
16/04/2020 1,3650 1,2700 1,3650 1,270010.884 14.051
15/04/2020 1,3650 1,2700 1,3150 1,36501.868 2.456
14/04/2020 1,3300 1,2700 1,3000 1,30004.591 5.948
09/04/2020 1,3300 1,2600 1,3300 1,26006.631 8.437
08/04/2020 1,3100 1,2600 1,2950 1,30007.966 10.128
07/04/2020 1,3500 1,2600 1,3500 1,280013.698 17.503
06/04/2020 1,3150 1,2700 1,3150 1,31504.915 6.371
03/04/2020 1,2950 1,2900 1,2900 1,29501.031 1.334
02/04/2020 1,2950 1,2500 1,2950 1,29503.742 4.756
01/04/2020 1,2950 1,2500 1,2700 1,29501.798 2.264
31/03/2020 1,3700 1,2300 1,3700 1,260018.497 23.411
30/03/2020 1,3300 1,2750 1,3300 1,32003.046 3.942
27/03/2020 1,3300 1,2050 1,2700 1,33002.501 3.139
26/03/2020 1,2950 1,2250 1,2950 1,27001.343 1.667
24/03/2020 1,2700 1,1350 1,2400 1,27005.135 6.116
23/03/2020 1,3000 1,2000 1,3000 1,20001.051 1.264
20/03/2020 1,3000 1,2050 1,2500 1,21003.903 4.800
19/03/2020 1,3000 1,2050 1,2200 1,21004.026 4.936
18/03/2020 1,2200 1,0200 1,1000 1,22004.529 4.972
17/03/2020 1,1700 1,0500 1,1700 1,10008.787 9.500
16/03/2020 1,2450 1,0600 1,2450 1,12005.594 6.263
13/03/2020 1,2450 1,1200 1,1600 1,24508.120 9.492
12/03/2020 1,1800 1,0600 1,1150 1,140028.528 31.529
11/03/2020 1,3450 1,1700 1,2800 1,235016.729 20.715
10/03/2020 1,3950 1,2350 1,3200 1,260014.339 18.616
09/03/2020 1,3750 1,2200 1,3200 1,27006.693 8.509
06/03/2020 1,5200 1,3650 1,5200 1,420015.725 21.955
05/03/2020 1,5400 1,3500 1,5350 1,520012.472 17.853
04/03/2020 1,5300 1,4600 1,4800 1,50009.243 13.762
03/03/2020 1,5500 1,4600 1,4600 1,495014.403 21.032
28/02/2020 1,5500 1,3500 1,5500 1,450025.063 35.388
27/02/2020 1,6350 1,5250 1,5750 1,55007.565 11.745
26/02/2020 1,6950 1,5600 1,6500 1,575016.653 26.284
25/02/2020 1,6650 1,5900 1,6300 1,635018.184 29.452
24/02/2020 1,7000 1,5850 1,7000 1,630016.148 26.312
21/02/2020 1,7650 1,6950 1,7650 1,72508.681 14.884
20/02/2020 1,7700 1,7200 1,7700 1,740011.594 20.209
19/02/2020 1,7950 1,7350 1,7800 1,770015.072 26.509
18/02/2020 1,8000 1,7400 1,7750 1,78003.438 6.032
17/02/2020 1,7700 1,7300 1,7550 1,750016.965 29.708
14/02/2020 1,7850 1,7250 1,7850 1,78003.880 6.754
13/02/2020 1,7900 1,7200 1,7900 1,75003.961 6.875
12/02/2020 1,7800 1,7450 1,7800 1,77505.009 8.798
11/02/2020 1,8150 1,7450 1,8100 1,755030.060 52.822
10/02/2020 1,8000 1,7350 1,7900 1,80006.018 10.649
07/02/2020 1,7950 1,7450 1,7950 1,77501.540 2.720
06/02/2020 1,8000 1,7700 1,7900 1,79005.013 8.943
05/02/2020 1,8000 1,7400 1,8000 1,76509.268 16.266
04/02/2020 1,8050 1,7250 1,8050 1,78506.153 10.703
03/02/2020 1,7900 1,7400 1,7900 1,77505.294 9.348
31/01/2020 1,8250 1,7550 1,8250 1,79007.263 13.008
30/01/2020 1,8100 1,7700 1,7850 1,805014.695 26.329
29/01/2020 1,8400 1,8000 1,8400 1,82007.346 13.299
28/01/2020 1,8200 1,7850 1,8200 1,820012.223 22.093
27/01/2020 1,8500 1,7800 1,8350 1,81009.010 16.271
24/01/2020 1,8350 1,8000 1,8250 1,835011.046 20.104
23/01/2020 1,8250 1,7750 1,8200 1,820013.219 23.956
22/01/2020 1,8500 1,7700 1,8000 1,810017.388 31.301
21/01/2020 1,8000 1,7600 1,8000 1,800015.007 26.765
20/01/2020 1,8100 1,7900 1,8100 1,80008.692 15.620
17/01/2020 1,8250 1,7900 1,8250 1,810011.654 21.036
16/01/2020 1,8400 1,7800 1,8400 1,82007.149 12.934
15/01/2020 1,8400 1,7850 1,8200 1,840018.292 33.085
14/01/2020 1,8450 1,7900 1,8450 1,795020.368 36.911
13/01/2020 1,8500 1,8000 1,8200 1,845066.723 122.614
10/01/2020 1,8200 1,7950 1,8000 1,820032.007 57.942
09/01/2020 1,8000 1,7500 1,7500 1,775022.074 39.503
08/01/2020 1,7400 1,7100 1,7400 1,730010.071 17.352
07/01/2020 1,7500 1,7300 1,7500 1,74003.800 6.608
03/01/2020 1,7700 1,7200 1,7600 1,74009.793 16.938
02/01/2020 1,7600 1,7200 1,7400 1,760012.753 22.282
31/12/2019 1,7400 1,7100 1,7400 1,74006.087 10.525
30/12/2019 1,7450 1,6800 1,7450 1,740030.908 52.652
27/12/2019 1,7450 1,6800 1,7000 1,72009.613 16.297
23/12/2019 1,7000 1,6650 1,7000 1,700011.771 19.863
20/12/2019 1,7350 1,6750 1,7350 1,68008.161 13.779
19/12/2019 1,7250 1,6750 1,6750 1,725017.806 30.271
18/12/2019 1,6800 1,6600 1,6800 1,68008.936 14.907
17/12/2019 1,6800 1,6400 1,6700 1,680015.680 26.104
16/12/2019 1,6800 1,6600 1,6800 1,67001.700 2.835
13/12/2019 1,6800 1,6450 1,6700 1,680021.811 36.364
12/12/2019 1,6900 1,6500 1,6900 1,670012.223 20.353
11/12/2019 1,6900 1,6550 1,6800 1,690024.144 40.353
10/12/2019 1,7000 1,6450 1,7000 1,680012.030 20.065
09/12/2019 1,7000 1,6800 1,7000 1,700027.711 46.869
06/12/2019 1,7000 1,6550 1,7000 1,70006.829 11.474
05/12/2019 1,7150 1,6650 1,7150 1,70003.790 6.361
04/12/2019 1,7150 1,6900 1,7150 1,71507.045 12.011
03/12/2019 1,7350 1,6750 1,7350 1,715017.064 28.948
02/12/2019 1,7400 1,6750 1,7200 1,73506.552 11.183
29/11/2019 1,7200 1,6800 1,7200 1,720010.342 17.641
28/11/2019 1,7150 1,6800 1,7150 1,71007.029 11.853
27/11/2019 1,7150 1,6600 1,7150 1,71508.468 14.360
26/11/2019 1,7200 1,6700 1,7100 1,71008.776 14.848
25/11/2019 1,7100 1,6800 1,6900 1,700011.217 18.976
22/11/2019 1,7000 1,6350 1,7000 1,68503.055 5.050
21/11/2019 1,7000 1,6800 1,7000 1,680060 101
20/11/2019 1,7000 1,6650 1,7000 1,6850285 479
19/11/2019 1,7000 1,6500 1,7000 1,69507.840 13.117
18/11/2019 1,7200 1,6500 1,6850 1,690023.040 38.968
15/11/2019 1,7000 1,6600 1,7000 1,70003.324 5.578
14/11/2019 1,7000 1,6300 1,6550 1,700031.957 53.197
13/11/2019 1,6700 1,6300 1,6700 1,65504.070 6.664
12/11/2019 1,6700 1,6000 1,6700 1,64008.449 13.681
11/11/2019 1,6900 1,5900 1,6900 1,65006.331 10.212
08/11/2019 1,7000 1,6550 1,6800 1,67003.631 6.044
07/11/2019 1,6950 1,6400 1,6700 1,68005.362 8.914
06/11/2019 1,7000 1,6300 1,7000 1,67002.789 4.596
05/11/2019 1,7000 1,6300 1,6850 1,66509.491 15.716
04/11/2019 1,7200 1,6650 1,6650 1,675018.279 30.601
01/11/2019 1,6700 1,6200 1,6500 1,650030.293 49.690
31/10/2019 1,6700 1,6150 1,6700 1,65008.076 13.200
30/10/2019 1,6700 1,6200 1,6700 1,65002.523 4.136
29/10/2019 1,6750 1,6300 1,6750 1,630015.027 24.714
25/10/2019 1,6800 1,6300 1,6800 1,670014.652 24.363
24/10/2019 1,7200 1,6150 1,7200 1,68005.995 9.908
23/10/2019 1,7200 1,6400 1,7200 1,670011.788 19.550
22/10/2019 1,6800 1,5550 1,5550 1,670020.283 33.226
21/10/2019 1,7200 1,6550 1,7200 1,660012.491 20.942
18/10/2019 1,7250 1,6850 1,7250 1,70002.225 3.804
17/10/2019 1,7450 1,6850 1,7450 1,71007.876 13.488
16/10/2019 1,7300 1,7000 1,7300 1,72003.635 6.201
15/10/2019 1,7650 1,6800 1,7350 1,73009.120 15.565
14/10/2019 1,7600 1,7000 1,7600 1,720012.673 21.882
11/10/2019 1,7550 1,6800 1,7550 1,755011.666 20.129
10/10/2019 1,7200 1,6600 1,6900 1,71001.326 2.233
09/10/2019 1,6900 1,6350 1,6700 1,69008.669 14.344
08/10/2019 1,7000 1,6400 1,7000 1,67008.603 14.402
07/10/2019 1,7200 1,6750 1,7000 1,70008.541 14.466
04/10/2019 1,7500 1,6650 1,6900 1,700010.725 18.151
03/10/2019 1,6900 1,6400 1,6700 1,690013.407 22.376
02/10/2019 1,7000 1,6200 1,7000 1,670030.512 50.412
01/10/2019 1,7550 1,6950 1,7550 1,700011.809 20.176
30/09/2019 1,8000 1,7100 1,8000 1,730041.243 71.601
27/09/2019 1,8000 1,7500 1,8000 1,79004.507 8.012
26/09/2019 1,8200 1,7400 1,7800 1,770040.777 71.697
25/09/2019 1,8350 1,7600 1,8350 1,790014.603 25.928
24/09/2019 1,8600 1,7900 1,8600 1,820017.774 32.338
23/09/2019 1,8400 1,7900 1,8200 1,840015.604 28.116
20/09/2019 1,8500 1,7950 1,8500 1,815019.700 35.766
19/09/2019 1,8800 1,8000 1,8800 1,830011.660 21.211
18/09/2019 1,9000 1,8000 1,8500 1,840024.475 44.623
17/09/2019 1,8700 1,8300 1,8600 1,855024.296 44.951
16/09/2019 1,8500 1,7900 1,8500 1,845022.176 40.241
13/09/2019 1,8650 1,7900 1,8650 1,830012.564 22.767
12/09/2019 1,8900 1,8000 1,8400 1,83007.527 13.734
11/09/2019 1,8700 1,8200 1,8700 1,840010.321 18.858
10/09/2019 1,9100 1,8350 1,8450 1,865011.153 20.803
09/09/2019 1,8800 1,8300 1,8800 1,845010.047 18.611
06/09/2019 1,9000 1,8400 1,9000 1,88009.049 16.899
05/09/2019 1,9300 1,8800 1,9300 1,900012.088 22.961
04/09/2019 1,9300 1,8700 1,9100 1,890014.513 27.616
03/09/2019 1,9300 1,8650 1,9300 1,89009.681 18.267
02/09/2019 1,9200 1,8600 1,9200 1,910010.035 18.978
30/08/2019 1,9250 1,8600 1,9250 1,91008.373 15.809
29/08/2019 1,9300 1,8800 1,9300 1,905010.500 19.920
28/08/2019 1,9250 1,8450 1,8600 1,900019.879 37.464
27/08/2019 1,9300 1,8700 1,9100 1,885016.063 30.442
26/08/2019 1,9200 1,7850 1,7850 1,910060.847 113.824
23/08/2019 1,8200 1,7200 1,7300 1,790045.728 81.421
22/08/2019 1,7300 1,7050 1,7250 1,72507.251 12.441
21/08/2019 1,7400 1,6900 1,7400 1,715016.583 28.202
20/08/2019 1,7600 1,6900 1,7350 1,720012.131 20.872
19/08/2019 1,7100 1,6800 1,7100 1,71007.584 12.839
16/08/2019 1,7400 1,6600 1,7400 1,67504.486 7.521
14/08/2019 1,7250 1,6500 1,7000 1,72504.305 7.185
13/08/2019 1,7350 1,6750 1,7200 1,70003.375 5.719
12/08/2019 1,7900 1,6800 1,7900 1,745011.205 19.133
09/08/2019 1,8200 1,7000 1,8000 1,775017.173 30.102
08/08/2019 1,8350 1,7000 1,8350 1,780018.307 32.084
07/08/2019 1,8650 1,7550 1,8650 1,800013.140 23.951
06/08/2019 1,8700 1,7750 1,8250 1,830023.824 43.215
05/08/2019 1,8900 1,8300 1,8900 1,850021.088 39.197
02/08/2019 1,8950 1,8300 1,8750 1,89504.696 8.790
01/08/2019 1,9100 1,8850 1,9100 1,90007.620 14.475
31/07/2019 1,9300 1,8750 1,9300 1,910016.324 30.969
30/07/2019 1,9150 1,8650 1,9150 1,900023.490 44.491
29/07/2019 1,9300 1,8500 1,9200 1,900027.714 52.547
26/07/2019 1,9200 1,8600 1,8900 1,900024.473 46.302
25/07/2019 1,8950 1,8600 1,8800 1,890034.750 65.156
24/07/2019 1,8650 1,8200 1,8550 1,860036.154 66.805
23/07/2019 1,8700 1,7800 1,8700 1,850017.706 32.086
22/07/2019 1,8600 1,8000 1,8500 1,840041.157 75.460
19/07/2019 1,8300 1,7850 1,8050 1,82006.956 12.581
18/07/2019 1,8300 1,7200 1,7300 1,800057.892 103.081
17/07/2019 1,7250 1,6800 1,7100 1,725013.981 23.888
16/07/2019 1,7100 1,6700 1,6850 1,710043.398 73.437
15/07/2019 1,7000 1,6600 1,6900 1,680011.897 19.952
12/07/2019 1,7000 1,6500 1,6950 1,690029.472 49.288
11/07/2019 1,6750 1,6200 1,6600 1,675044.077 72.990
10/07/2019 1,6600 1,5500 1,6600 1,640070.402 113.035
09/07/2019 1,7250 1,5950 1,7250 1,660012.595 20.959
08/07/2019 1,7300 1,7000 1,7050 1,725022.900 39.387
05/07/2019 1,7450 1,6500 1,7000 1,730070.247 118.708
04/07/2019 1,7200 1,6550 1,7200 1,685053.919 90.265
03/07/2019 1,7150 1,6350 1,6700 1,695043.215 71.835
02/07/2019 1,6800 1,5950 1,6200 1,655059.250 96.960
01/07/2019 1,6450 1,6100 1,6200 1,620021.435 34.888
28/06/2019 1,6500 1,5900 1,6200 1,600013.117 21.044
27/06/2019 1,6250 1,5950 1,6200 1,600011.165 17.913
26/06/2019 1,6200 1,5700 1,6150 1,600016.261 25.896
25/06/2019 1,6500 1,5900 1,6500 1,610012.530 20.039
24/06/2019 1,6400 1,6150 1,6300 1,63505.125 8.345
21/06/2019 1,6500 1,6050 1,6450 1,62503.360 5.442
20/06/2019 1,6600 1,5700 1,6600 1,61508.679 13.835
19/06/2019 1,6500 1,6000 1,6500 1,630018.721 30.471
18/06/2019 1,6800 1,6350 1,6600 1,65009.427 15.562
14/06/2019 1,6800 1,6000 1,6400 1,660026.274 43.277
13/06/2019 1,6600 1,6100 1,6400 1,640022.172 36.235
12/06/2019 1,6500 1,5950 1,6500 1,630014.245 22.976
11/06/2019 1,6300 1,6000 1,6000 1,620014.018 22.674
10/06/2019 1,5900 1,5600 1,5650 1,590040.216 63.385
07/06/2019 1,5600 1,5150 1,5600 1,530028.965 44.335
06/06/2019 1,5800 1,5000 1,5500 1,540018.334 28.475
05/06/2019 1,5500 1,4800 1,5200 1,550016.360 24.801
04/06/2019 1,5500 1,4850 1,5350 1,500016.939 25.676
03/06/2019 1,5850 1,5350 1,5850 1,535017.307 27.037
31/05/2019 1,5800 1,5400 1,5800 1,57006.785 10.619
30/05/2019 1,5850 1,5300 1,5300 1,575010.345 16.052
29/05/2019 1,5550 1,5000 1,5550 1,515026.694 40.652
28/05/2019 1,5500 1,4900 1,5350 1,550013.335 20.321
27/05/2019 1,5300 1,4800 1,5000 1,505018.485 27.836
24/05/2019 1,4950 1,4550 1,4950 1,470015.723 23.157
23/05/2019 1,4950 1,4600 1,4950 1,46006.110 9.032
22/05/2019 1,5100 1,4700 1,5050 1,490012.243 18.296
21/05/2019 1,5150 1,4850 1,4950 1,50009.154 13.664
20/05/2019 1,4900 1,4550 1,4900 1,470012.140 17.967
17/05/2019 1,4850 1,4450 1,4850 1,48505.255 7.725
16/05/2019 1,4800 1,4500 1,4700 1,47003.127 4.589
15/05/2019 1,5000 1,4350 1,4800 1,470025.795 37.586
14/05/2019 1,5200 1,4500 1,5200 1,480011.327 16.622
13/05/2019 1,5250 1,4750 1,5250 1,510016.227 24.212
10/05/2019 1,5300 1,4900 1,5200 1,52509.010 13.609
09/05/2019 1,5150 1,4750 1,5100 1,49509.374 13.922
08/05/2019 1,5400 1,5050 1,5400 1,51009.547 14.533
07/05/2019 1,5500 1,5100 1,5150 1,53008.076 12.302
06/05/2019 1,5800 1,5150 1,5800 1,515032.460 49.756
03/05/2019 1,6350 1,5850 1,6300 1,600010.846 17.261
02/05/2019 1,6450 1,5850 1,6200 1,610018.869 30.370
30/04/2019 1,6550 1,5900 1,6500 1,62002.939 4.729
25/04/2019 1,6500 1,5950 1,6500 1,625010.956 17.664
24/04/2019 1,6850 1,6100 1,6850 1,620015.778 25.633
23/04/2019 1,6900 1,6400 1,6900 1,650016.082 26.586
18/04/2019 1,7000 1,6700 1,7000 1,69008.772 14.788
17/04/2019 1,7300 1,6700 1,7300 1,700010.338 17.495
16/04/2019 1,7250 1,6650 1,6950 1,720052.020 88.104
15/04/2019 1,7600 1,6900 1,7300 1,720045.760 78.502
12/04/2019 1,7250 1,6750 1,6900 1,725024.734 42.188
11/04/2019 1,6850 1,6350 1,6450 1,665052.411 86.896
10/04/2019 1,6700 1,6000 1,6700 1,635066.347 107.399
09/04/2019 1,7000 1,6550 1,6600 1,670052.073 87.255
08/04/2019 1,6800 1,6100 1,6250 1,680071.372 117.224
05/04/2019 1,6750 1,5500 1,5500 1,635078.875 128.990
04/04/2019 1,5800 1,4850 1,5100 1,5650114.593 176.554
03/04/2019 1,5400 1,4800 1,4900 1,5100318.081 477.584
02/04/2019 1,5300 1,4800 1,5000 1,4800164.359 245.852
01/04/2019 1,5200 1,4950 1,5000 1,520054.350 81.654
29/03/2019 1,5200 1,4400 1,5200 1,490010.607 15.599
28/03/2019 1,5300 1,4700 1,5200 1,480018.912 28.514
27/03/2019 1,5150 1,4500 1,5150 1,500025.380 37.476
26/03/2019 1,4900 1,4500 1,4700 1,49007.494 11.059
22/03/2019 1,4700 1,4100 1,4700 1,46002.656 3.787
21/03/2019 1,4850 1,4500 1,4850 1,45501.358 1.975
20/03/2019 1,4600 1,4100 1,4600 1,46007.331 10.480
19/03/2019 1,4500 1,4000 1,4500 1,43502.072 2.938
18/03/2019 1,4700 1,4000 1,4700 1,45004.156 5.888
15/03/2019 1,5050 1,4250 1,5050 1,45002.318 3.365
14/03/2019 1,4800 1,4100 1,4550 1,465013.725 19.960
13/03/2019 1,4300 1,3750 1,4300 1,42004.218 5.915
12/03/2019 1,4600 1,4000 1,4600 1,43001.202 1.719
08/03/2019 1,4550 1,3700 1,4300 1,40003.902 5.407
07/03/2019 1,4900 1,4100 1,4700 1,43003.750 5.322
06/03/2019 1,4500 1,4100 1,4500 1,43005.355 7.616
05/03/2019 1,4700 1,4400 1,4450 1,4500630 909
04/03/2019 1,4800 1,3850 1,4250 1,42004.075 5.782
01/03/2019 1,4250 1,3500 1,4250 1,40005.911 8.149
28/02/2019 1,4800 1,3650 1,4800 1,38505.619 7.751
27/02/2019 1,4700 1,3800 1,4500 1,38006.836 9.538
26/02/2019 1,4700 1,4000 1,4500 1,43001.847 2.624
25/02/2019 1,4800 1,4200 1,4800 1,45001.602 2.296
22/02/2019 1,5000 1,4500 1,5000 1,4600368 536
21/02/2019 1,4900 1,4400 1,4900 1,4800904 1.314
20/02/2019 1,5300 1,4450 1,5300 1,44505.071 7.358
19/02/2019 1,5600 1,4800 1,5600 1,52501.108 1.661
18/02/2019 1,5300 1,5300 1,5300 1,5300303 463
15/02/2019 1,5200 1,4750 1,5200 1,48003.088 4.572
14/02/2019 1,5000 1,4550 1,4900 1,48504.596 6.779
13/02/2019 1,4950 1,4300 1,4950 1,44503.348 4.841
12/02/2019 1,5200 1,4700 1,4850 1,475013.753 20.286
11/02/2019 1,4800 1,4250 1,4250 1,47006.107 8.888
08/02/2019 1,5000 1,3850 1,4000 1,425035.459 50.927
07/02/2019 1,3950 1,3500 1,3950 1,3850430 591
06/02/2019 1,3950 1,3250 1,3950 1,380011.455 15.601
05/02/2019 1,3850 1,3300 1,3800 1,38504.159 5.638
04/02/2019 1,3900 1,3300 1,3900 1,35003.327 4.529
01/02/2019 1,3800 1,3500 1,3800 1,3700540 738
31/01/2019 1,3700 1,3550 1,3550 1,37001.641 2.230
30/01/2019 1,3650 1,3650 1,3650 1,3550135 184
29/01/2019 1,3650 1,3300 1,3600 1,35501.250 1.667
28/01/2019 1,3600 1,3500 1,3550 1,36002.558 3.466
25/01/2019 1,3700 1,3350 1,3350 1,35502.030 2.752
24/01/2019 0,0000 0,0000 0,0000 1,33500 0
23/01/2019 1,3800 1,3050 1,3050 1,33504.988 6.763
22/01/2019 1,3700 1,3500 1,3700 1,35504.624 6.330
21/01/2019 1,3800 1,2200 1,2850 1,36507.915 10.627
18/01/2019 1,3100 1,2500 1,3100 1,310010.798 14.120
17/01/2019 0,0000 0,0000 0,0000 1,31000 0
16/01/2019 1,3200 1,3100 1,3100 1,31001.794 2.350
15/01/2019 1,3300 1,2650 1,2800 1,30002.459 3.187
14/01/2019 1,3100 1,2400 1,2400 1,290023.490 30.701
11/01/2019 1,2900 1,2600 1,2600 1,2650220 278
10/01/2019 1,2800 1,2600 1,2600 1,28007.935 10.120
09/01/2019 1,2900 1,2400 1,2650 1,26006.608 8.402
08/01/2019 1,2600 1,2500 1,2550 1,25001.302 1.633
07/01/2019 1,2500 1,2400 1,2500 1,2450698 869
04/01/2019 1,2600 1,2250 1,2600 1,24002.064 2.566
03/01/2019 1,2600 1,2000 1,2000 1,26001.256 1.520
02/01/2019 1,2350 1,2100 1,2100 1,2350220 269
31/12/2018 1,2150 1,1800 1,1800 1,21501.352 1.639
28/12/2018 1,1500 1,1500 1,1500 1,170040 46
27/12/2018 1,2000 1,1600 1,1950 1,1700462 546
21/12/2018 1,2450 1,1650 1,1650 1,23501.250 1.509
20/12/2018 1,2100 1,1650 1,2100 1,1650775 908
19/12/2018 1,2350 1,1800 1,1800 1,21002.750 3.304
18/12/2018 1,2350 1,1900 1,2100 1,1950855 1.026
17/12/2018 1,2300 1,2100 1,2100 1,250080 97
14/12/2018 1,2200 1,2000 1,2050 1,2500120 145
13/12/2018 1,2500 1,2100 1,2250 1,25002.015 2.478
12/12/2018 0,0000 0,0000 0,0000 1,24000 0
11/12/2018 1,2200 1,2200 1,2200 1,240058 70
10/12/2018 1,2400 1,2000 1,2000 1,24001.350 1.640
07/12/2018 1,2400 1,2000 1,2250 1,24004.396 5.321
06/12/2018 1,2600 1,2000 1,2000 1,25004.820 5.981
05/12/2018 1,2500 1,1750 1,1750 1,25004.330 5.335
04/12/2018 1,2500 1,2250 1,2250 1,2450717 891
03/12/2018 1,2800 1,2000 1,2200 1,20002.100 2.541
30/11/2018 1,1950 1,1550 1,1550 1,1950424 496
29/11/2018 1,1950 1,1950 1,1950 1,185051 60
28/11/2018 0,0000 0,0000 0,0000 1,18500 0
27/11/2018 1,1900 1,1200 1,1750 1,18503.000 3.449
26/11/2018 1,2100 1,2100 1,2100 1,2100100 121
23/11/2018 1,2100 1,1500 1,1750 1,2100980 1.163
22/11/2018 0,0000 0,0000 0,0000 1,17500 0
21/11/2018 1,2150 1,2150 1,2150 1,175050 60
20/11/2018 1,1900 1,1600 1,1900 1,17501.280 1.518
19/11/2018 1,2400 1,2400 1,2400 1,2300100 124
16/11/2018 1,2400 1,2400 1,2400 1,2300100 124
15/11/2018 1,2400 1,1500 1,1800 1,23005.330 6.390
14/11/2018 0,0000 0,0000 0,0000 1,20000 0
13/11/2018 1,2000 1,2000 1,2000 1,20001.000 1.200
12/11/2018 1,2100 1,1950 1,2050 1,1950400 482
09/11/2018 1,1900 1,1650 1,1650 1,18001.040 1.226
08/11/2018 1,1900 1,1800 1,1800 1,1900540 642
07/11/2018 1,2000 1,1900 1,2000 1,20002.126 2.541
06/11/2018 1,2150 1,2150 1,2150 1,2100100 121
05/11/2018 1,2100 1,2100 1,2100 1,210010 12
02/11/2018 1,2100 1,2100 1,2100 1,21002.200 2.662
01/11/2018 1,2000 1,1500 1,1700 1,20001.560 1.834
31/10/2018 1,1700 1,1400 1,1400 1,17001.977 2.295
30/10/2018 1,1700 1,1700 1,1700 1,125010 11
29/10/2018 1,1250 1,1250 1,1250 1,1250634 713
26/10/2018 1,1300 1,0900 1,1300 1,10001.360 1.508
25/10/2018 1,1200 1,1200 1,1200 1,1200220 246
24/10/2018 1,1650 1,1200 1,1200 1,1200149 170
23/10/2018 1,1250 1,1250 1,1250 1,120047 52
22/10/2018 1,1450 1,1000 1,1000 1,120031 35
19/10/2018 1,1800 1,1200 1,1800 1,120023.062 26.399
18/10/2018 1,1700 1,1650 1,1700 1,170070 81
17/10/2018 1,1850 1,1600 1,1800 1,17001.738 2.019
16/10/2018 1,2000 1,2000 1,2000 1,190035 42
15/10/2018 1,1900 1,1900 1,1900 1,19001.101 1.310
12/10/2018 1,2050 1,1050 1,1500 1,19002.120 2.489
11/10/2018 1,1600 1,1250 1,1350 1,15002.425 2.762
10/10/2018 1,1600 1,1300 1,1450 1,13507.280 8.351
09/10/2018 1,1600 1,1300 1,1600 1,14504.564 5.212
08/10/2018 1,2200 1,1500 1,2200 1,16503.069 3.560
05/10/2018 1,2300 1,2100 1,2100 1,23001.845 2.251
04/10/2018 1,2200 1,1600 1,1600 1,21001.773 2.148
03/10/2018 1,1900 1,1500 1,1900 1,180017.607 20.547
02/10/2018 1,2200 1,1900 1,2200 1,2000630 758
01/10/2018 1,2700 1,2050 1,2700 1,22001.587 1.946
28/09/2018 1,2600 1,2250 1,2500 1,2600155 193
27/09/2018 1,2500 1,2100 1,2200 1,25002.405 2.954
26/09/2018 1,2200 1,1850 1,2150 1,22001.376 1.650
25/09/2018 1,2200 1,1900 1,2200 1,21501.302 1.580
24/09/2018 1,2500 1,1850 1,2200 1,22506.091 7.341
21/09/2018 1,2950 1,2300 1,2950 1,24002.643 3.277
20/09/2018 1,3400 1,2400 1,3400 1,26006.816 8.572
19/09/2018 1,3200 1,2700 1,3200 1,3200620 805
18/09/2018 1,3000 1,2550 1,2850 1,30007.366 9.412
17/09/2018 1,3200 1,2550 1,2550 1,2850100 128
14/09/2018 1,3200 1,2600 1,2900 1,290011.241 14.496
13/09/2018 1,3050 1,2550 1,3050 1,29004.229 5.321
12/09/2018 1,3200 1,2600 1,2600 1,3050308 401
11/09/2018 1,3350 1,2600 1,3350 1,30007.366 9.493
10/09/2018 1,4100 1,3200 1,3350 1,335013.188 17.887
07/09/2018 1,4200 1,3400 1,3800 1,37005.079 6.924
06/09/2018 1,4150 1,3850 1,4150 1,38501.920 2.674
05/09/2018 1,4500 1,4000 1,4500 1,41502.275 3.210
04/09/2018 1,4900 1,4000 1,4900 1,4500123 180
03/09/2018 1,4950 1,4400 1,4950 1,4800800 1.162
31/08/2018 1,4950 1,4050 1,4900 1,4950213 312
30/08/2018 1,4800 1,4800 1,4800 1,4800330 488
29/08/2018 1,4650 1,4650 1,4650 1,4650230 336
28/08/2018 1,4450 1,4300 1,4450 1,4400711 1.024
27/08/2018 1,4500 1,4000 1,4400 1,42002.757 3.872
24/08/2018 1,4300 1,4300 1,4300 1,4300320 457
23/08/2018 1,4400 1,4300 1,4300 1,4400365 522
22/08/2018 1,4300 1,4300 1,4300 1,4300100 143
21/08/2018 1,4300 1,3800 1,4300 1,4300550 765
20/08/2018 1,4400 1,4000 1,4200 1,4000318 445
17/08/2018 1,4300 1,3700 1,4000 1,42001.105 1.533
16/08/2018 1,4300 1,3800 1,4300 1,40001.524 2.130
14/08/2018 1,4250 1,3700 1,4250 1,41502.630 3.674
13/08/2018 1,4250 1,3850 1,4250 1,40502.869 3.990
10/08/2018 1,4500 1,4200 1,4500 1,4250220 313
09/08/2018 1,4200 1,4200 1,4200 1,420070 99
08/08/2018 1,4200 1,4200 1,4200 1,420020 28
07/08/2018 1,4200 1,4200 1,4200 1,420050 71
06/08/2018 1,4200 1,3950 1,4200 1,4200800 1.123
03/08/2018 1,4450 1,3900 1,4450 1,42002.034 2.858
02/08/2018 1,4200 1,4200 1,4200 1,420040 56
01/08/2018 1,4200 1,3850 1,4100 1,42004.408 6.170
31/07/2018 1,4300 1,4000 1,4000 1,41001.520 2.142
30/07/2018 1,4500 1,4000 1,4300 1,40004.512 6.362
27/07/2018 1,4450 1,4000 1,4450 1,43002.562 3.628
26/07/2018 1,4400 1,3850 1,4400 1,43501.685 2.367
25/07/2018 1,4400 1,4000 1,4400 1,43502.062 2.945
24/07/2018 1,4450 1,4300 1,4450 1,43002.111 3.020
23/07/2018 1,4550 1,3850 1,4550 1,43002.337 3.294
20/07/2018 1,4450 1,4000 1,4450 1,44007.232 10.307
19/07/2018 1,4450 1,4000 1,4450 1,43002.465 3.466
18/07/2018 1,4400 1,4000 1,4000 1,43002.004 2.835
17/07/2018 1,4550 1,4000 1,4150 1,40005.726 8.068
16/07/2018 1,4700 1,4500 1,4700 1,45501.072 1.555
13/07/2018 1,4600 1,4050 1,4600 1,45503.293 4.717
12/07/2018 1,4500 1,4150 1,4500 1,43501.654 2.357
11/07/2018 1,4800 1,4150 1,4700 1,45002.510 3.595
10/07/2018 1,4700 1,4300 1,4550 1,47001.005 1.456
09/07/2018 1,5250 1,4300 1,5250 1,44004.277 6.191
06/07/2018 1,5600 1,4900 1,5600 1,50003.158 4.726
05/07/2018 1,5250 1,4800 1,5100 1,52003.349 5.035
04/07/2018 1,5300 1,4850 1,5300 1,51002.420 3.631
03/07/2018 1,5500 1,4800 1,5500 1,53002.937 4.419
02/07/2018 1,5500 1,5000 1,5400 1,55002.334 3.546
29/06/2018 1,5500 1,4500 1,5500 1,54002.738 4.055
28/06/2018 1,5550 1,4500 1,5550 1,51004.686 6.878
27/06/2018 1,5550 1,5550 1,5550 1,5550223 346
26/06/2018 1,5650 1,4900 1,5650 1,515011.909 17.901
25/06/2018 1,5700 1,5000 1,5700 1,52503.526 5.322
22/06/2018 1,5600 1,5000 1,5600 1,54503.769 5.678
21/06/2018 1,5600 1,4900 1,5600 1,5100330 502
20/06/2018 1,5900 1,4850 1,5600 1,50004.623 6.950
19/06/2018 1,5700 1,4900 1,5700 1,51505.241 7.862
18/06/2018 1,5800 1,4900 1,5600 1,5300697 1.071
15/06/2018 1,5600 1,5000 1,5250 1,54501.237 1.879
14/06/2018 1,5700 1,5100 1,5700 1,53504.144 6.332
13/06/2018 1,5700 1,5300 1,5700 1,57001.306 2.014
12/06/2018 1,5700 1,5150 1,5700 1,55501.211 1.857
11/06/2018 1,5700 1,5500 1,5700 1,5700516 804
08/06/2018 1,5700 1,4850 1,5700 1,54001.010 1.536
07/06/2018 1,5800 1,5000 1,5800 1,50005.148 7.787
06/06/2018 1,5750 1,4800 1,5750 1,57001.287 1.946
05/06/2018 1,5600 1,5600 1,5600 1,5600104 162
04/06/2018 1,5500 1,4600 1,4950 1,55001.881 2.794
01/06/2018 1,4900 1,4550 1,4900 1,48001.638 2.414
31/05/2018 1,4850 1,4550 1,4850 1,48001.108 1.629
30/05/2018 1,5100 1,4300 1,4900 1,48005.122 7.448
29/05/2018 1,4900 1,4100 1,4900 1,49005.526 7.986
25/05/2018 1,5100 1,4500 1,5100 1,46002.338 3.405
24/05/2018 1,5450 1,4500 1,5450 1,49003.312 4.840
23/05/2018 1,5400 1,4800 1,4800 1,48008.277 12.340
22/05/2018 1,5350 1,4700 1,5350 1,50003.111 4.638
21/05/2018 1,5500 1,4950 1,5500 1,50003.460 5.202
18/05/2018 1,5500 1,5300 1,5500 1,5500387 596
17/05/2018 1,5500 1,5200 1,5400 1,54001.474 2.266
16/05/2018 1,5400 1,5400 1,5400 1,5400221 340
15/05/2018 1,5500 1,5150 1,5500 1,54001.038 1.590
14/05/2018 1,5500 1,5100 1,5450 1,55001.526 2.347
11/05/2018 1,5750 1,5200 1,5750 1,55002.734 4.237
10/05/2018 1,5800 1,4950 1,5750 1,54002.035 3.103
09/05/2018 1,5750 1,5250 1,5350 1,55502.750 4.234
08/05/2018 1,5800 1,5000 1,5750 1,56509.263 14.378
07/05/2018 1,5950 1,5350 1,5950 1,54001.448 2.242
04/05/2018 1,5850 1,5400 1,5800 1,56501.040 1.616
03/05/2018 1,5650 1,5300 1,5650 1,56502.436 3.803
02/05/2018 1,5950 1,5600 1,5950 1,5650511 801
30/04/2018 1,6100 1,5450 1,5900 1,58008.239 12.825
27/04/2018 1,6200 1,5300 1,6200 1,56503.321 5.172
26/04/2018 1,5900 1,5350 1,5650 1,56506.789 10.574
25/04/2018 1,6000 1,5400 1,6000 1,57006.926 10.748
24/04/2018 1,5950 1,5550 1,5950 1,58001.151 1.800
23/04/2018 1,5900 1,5500 1,5900 1,575013.544 21.100
20/04/2018 1,6200 1,5500 1,5850 1,575014.528 22.774
19/04/2018 1,6000 1,5600 1,6000 1,58506.246 9.851
18/04/2018 1,6000 1,5500 1,6000 1,60003.673 5.747
17/04/2018 1,6050 1,5550 1,6050 1,60001.641 2.588
16/04/2018 1,5900 1,5400 1,5850 1,59004.488 6.984
13/04/2018 1,5900 1,5250 1,5800 1,57005.007 7.778
12/04/2018 1,5600 1,5200 1,5600 1,55504.592 7.096
11/04/2018 1,6000 1,5400 1,6000 1,56005.435 8.417
10/04/2018 1,6200 1,5650 1,6200 1,56507.196 11.474
05/04/2018 1,6050 1,5650 1,6050 1,60004.030 6.390
04/04/2018 1,6150 1,5300 1,6150 1,58501.281 1.997
03/04/2018 1,6000 1,5400 1,6000 1,57003.740 5.836
29/03/2018 1,6150 1,5700 1,6150 1,60002.917 4.621
28/03/2018 1,6200 1,5700 1,6200 1,60001.461 2.308
27/03/2018 1,6150 1,5800 1,6150 1,6050480 765
26/03/2018 1,6400 1,5500 1,6400 1,56508.356 13.096
23/03/2018 1,6300 1,5950 1,6300 1,63005.730 9.276
22/03/2018 1,7100 1,6050 1,7100 1,65003.721 6.088
21/03/2018 1,6800 1,6500 1,6800 1,6650506 839
20/03/2018 1,7000 1,5900 1,6400 1,66504.403 7.172
19/03/2018 1,6700 1,6000 1,6700 1,64008.851 14.368
16/03/2018 1,7100 1,6250 1,6300 1,640047.348 78.293
15/03/2018 1,6350 1,5900 1,6350 1,610015.079 24.225
14/03/2018 1,6950 1,5950 1,6000 1,625062.109 100.683
13/03/2018 1,6050 1,5600 1,6050 1,59501.363 2.140
12/03/2018 1,5850 1,5350 1,5800 1,58009.908 15.482
09/03/2018 1,5750 1,5150 1,5750 1,55501.844 2.845
08/03/2018 1,5650 1,5000 1,5400 1,56503.346 5.110
07/03/2018 1,5250 1,4700 1,5200 1,52003.684 5.487
06/03/2018 1,5200 1,4700 1,4700 1,50503.358 5.029
05/03/2018 1,5200 1,4800 1,5200 1,48002.877 4.270
02/03/2018 1,5200 1,4700 1,5000 1,520011.351 17.003
01/03/2018 1,5300 1,4750 1,5300 1,500014.869 22.290
28/02/2018 1,5250 1,4800 1,5250 1,50001.202 1.794
27/02/2018 1,5850 1,4950 1,5850 1,495013.384 20.210
26/02/2018 1,5800 1,5350 1,5800 1,56005.603 8.732
23/02/2018 1,5950 1,5500 1,5900 1,58005.975 9.389
22/02/2018 1,6000 1,5400 1,5400 1,57507.705 12.013
21/02/2018 1,6200 1,5400 1,5950 1,58504.337 6.776
20/02/2018 1,6200 1,5450 1,6200 1,56509.962 15.750
16/02/2018 1,6150 1,5450 1,5600 1,610019.067 30.128
15/02/2018 1,5600 1,5000 1,5400 1,560021.174 32.502
14/02/2018 1,5200 1,4650 1,4650 1,520010.700 16.081
13/02/2018 1,4550 1,4200 1,4350 1,435016.115 23.282
12/02/2018 1,4800 1,3900 1,4500 1,425017.217 24.612
09/02/2018 1,4400 1,3700 1,4400 1,420010.082 13.959
08/02/2018 1,4500 1,3900 1,4400 1,440010.339 14.592
07/02/2018 1,4700 1,3900 1,4700 1,44005.573 7.888
06/02/2018 1,4350 1,3750 1,4350 1,430012.042 16.981
05/02/2018 1,4900 1,3950 1,4900 1,435010.440 14.801
02/02/2018 1,5250 1,4400 1,5250 1,490013.817 20.413
01/02/2018 1,5100 1,4600 1,5000 1,480013.821 20.486
31/01/2018 1,4900 1,4400 1,4800 1,46007.033 10.282
30/01/2018 1,5000 1,4100 1,5000 1,480013.290 19.589
29/01/2018 1,5450 1,5000 1,5250 1,530010.178 15.359
26/01/2018 1,5800 1,5300 1,5800 1,55003.039 4.666
25/01/2018 1,5600 1,5300 1,5600 1,56004.409 6.783
24/01/2018 1,5600 1,5150 1,5350 1,54003.833 5.851
23/01/2018 1,5600 1,4600 1,5550 1,535012.701 18.982
22/01/2018 1,5550 1,5550 1,5550 1,5550550 855
19/01/2018 1,5400 1,5000 1,5000 1,53505.704 8.685
18/01/2018 1,5300 1,4700 1,5300 1,48504.633 6.883
17/01/2018 1,5250 1,4700 1,5250 1,51506.221 9.293
16/01/2018 1,5400 1,5000 1,5400 1,53503.317 5.047
15/01/2018 1,5350 1,5000 1,5000 1,510012.280 18.655
12/01/2018 1,5000 1,4700 1,4900 1,50009.653 14.349
11/01/2018 1,4900 1,4400 1,4700 1,47007.716 11.317
10/01/2018 1,4700 1,4200 1,4200 1,460027.875 40.469
09/01/2018 1,4250 1,3600 1,3800 1,400016.593 23.116
08/01/2018 1,4000 1,3700 1,3700 1,38001.589 2.189
05/01/2018 1,3800 1,3300 1,3800 1,37009.096 12.341
04/01/2018 1,3800 1,3400 1,3800 1,37005.066 6.816
03/01/2018 1,3900 1,3400 1,3900 1,37001.380 1.865
02/01/2018 1,3900 1,3500 1,3900 1,36004.197 5.696
29/12/2017 1,3800 1,3100 1,3700 1,35003.854 5.131
28/12/2017 1,3700 1,3100 1,3700 1,340010.317 13.758
27/12/2017 1,3500 1,3000 1,3200 1,34004.496 5.921
22/12/2017 1,3300 1,2700 1,3300 1,32005.046 6.490
21/12/2017 1,3600 1,2700 1,3600 1,30004.021 5.159
20/12/2017 1,3500 1,2800 1,3500 1,30005.685 7.386
19/12/2017 1,3500 1,3000 1,3200 1,32007.410 9.787
18/12/2017 1,3600 1,2800 1,3000 1,32002.938 3.828
15/12/2017 1,3500 1,2600 1,3500 1,32001.683 2.183
14/12/2017 1,3100 1,2800 1,2800 1,30003.832 4.948
13/12/2017 1,2800 1,2400 1,2700 1,270010.019 12.651
12/12/2017 1,2700 1,2500 1,2700 1,260010.150 12.690
11/12/2017 1,2600 1,2300 1,2500 1,2600230 286
08/12/2017 1,2600 1,2100 1,2600 1,240011.698 14.353
07/12/2017 1,2700 1,2200 1,2700 1,24003.678 4.525
06/12/2017 1,2700 1,2500 1,2700 1,26002.318 2.902
05/12/2017 1,2700 1,2300 1,2400 1,2500810 1.007
04/12/2017 1,2700 1,2400 1,2700 1,2700441 559
01/12/2017 1,3000 1,2500 1,3000 1,26007.337 9.210
30/11/2017 1,3000 1,2500 1,3000 1,28001.161 1.465
29/11/2017 1,3300 1,2600 1,3300 1,30004.109 5.207
28/11/2017 1,3200 1,2500 1,3000 1,30004.577 5.854
27/11/2017 1,3100 1,2800 1,3100 1,3100298 384
24/11/2017 1,3100 1,2800 1,2800 1,31003.703 4.819
23/11/2017 1,3100 1,2600 1,3100 1,28004.552 5.747
22/11/2017 1,3100 1,2900 1,3100 1,3000538 694
21/11/2017 1,3000 1,2600 1,3000 1,29003.583 4.532
20/11/2017 1,3100 1,2500 1,3100 1,29001.317 1.676
17/11/2017 1,3000 1,2500 1,2900 1,29001.799 2.277
16/11/2017 1,3200 1,2600 1,3200 1,27001.858 2.365
15/11/2017 1,3200 1,2600 1,3200 1,29004.192 5.349
14/11/2017 1,3300 1,2700 1,3200 1,32007.072 9.248
13/11/2017 1,3200 1,2800 1,3200 1,2800158 206
10/11/2017 1,3300 1,2600 1,3300 1,29004.428 5.636
09/11/2017 1,3700 1,2800 1,3700 1,32002.577 3.320
08/11/2017 1,3700 1,3000 1,3700 1,31002.523 3.297
07/11/2017 1,3700 1,3100 1,3700 1,33001.543 2.024
06/11/2017 1,3800 1,3400 1,3800 1,3400354 475
03/11/2017 1,3500 1,3000 1,3500 1,32001.510 1.987
02/11/2017 1,3300 1,3000 1,3300 1,32001.625 2.139
01/11/2017 1,3300 1,2900 1,3200 1,32004.800 6.292
31/10/2017 1,3400 1,2700 1,3400 1,32002.534 3.266
30/10/2017 1,3600 1,2700 1,3600 1,30004.796 6.244
27/10/2017 1,3600 1,2800 1,3600 1,330011.672 15.198
26/10/2017 1,3600 1,3600 1,3600 1,3600161 218
25/10/2017 1,3600 1,2900 1,3600 1,30002.529 3.287
24/10/2017 1,3500 1,2900 1,3500 1,33001.268 1.652
23/10/2017 1,3500 1,2800 1,3500 1,3400913 1.187
20/10/2017 1,3500 1,3000 1,3500 1,33001.580 2.084
19/10/2017 1,3600 1,3000 1,3600 1,33003.733 4.870
18/10/2017 1,3400 1,3000 1,3200 1,34009.007 11.736
17/10/2017 1,3700 1,3000 1,3700 1,3100300 398
16/10/2017 1,3500 1,3000 1,3500 1,31003.878 5.081
13/10/2017 1,3800 1,3000 1,3800 1,34001.910 2.522
12/10/2017 1,3600 1,3100 1,3600 1,34001.413 1.879
11/10/2017 1,3700 1,3200 1,3700 1,34002.543 3.407
10/10/2017 1,3800 1,3800 1,3800 1,3800110 151
09/10/2017 1,3400 1,3000 1,3000 1,33001.327 1.742
06/10/2017 1,3800 1,2400 1,3800 1,33008.884 11.217
05/10/2017 1,3000 1,2500 1,3000 1,28004.826 6.126
04/10/2017 1,3400 1,2600 1,3400 1,29006.832 8.647
03/10/2017 1,3200 1,2900 1,3200 1,31001.119 1.458
02/10/2017 1,3400 1,2800 1,3300 1,30001.103 1.432
29/09/2017 1,3200 1,2400 1,2700 1,29003.944 4.988
28/09/2017 1,2700 1,2100 1,2600 1,25005.642 6.943
27/09/2017 1,2500 1,2000 1,2000 1,2500730 898
26/09/2017 1,2500 1,2000 1,2300 1,25003.538 4.318
25/09/2017 1,2500 1,2000 1,2400 1,2100836 1.008
22/09/2017 1,2400 1,2100 1,2400 1,2400210 259
21/09/2017 1,2500 1,2000 1,2100 1,220014.641 17.679
20/09/2017 1,2400 1,1700 1,2400 1,20008.731 10.344
19/09/2017 1,2400 1,1900 1,2400 1,220010.648 12.866
18/09/2017 1,2800 1,1800 1,2200 1,220014.576 17.521
15/09/2017 1,2900 1,2200 1,2800 1,25007.456 9.196
14/09/2017 1,3300 1,2500 1,3100 1,280015.296 19.621
13/09/2017 1,3100 1,2900 1,2900 1,3100541 704
12/09/2017 1,3100 1,2500 1,3100 1,29005.078 6.401
11/09/2017 1,3500 1,2900 1,3400 1,30003.076 4.001
08/09/2017 1,3800 1,3200 1,3800 1,3400866 1.164
07/09/2017 1,3500 1,3100 1,3500 1,3500512 683
06/09/2017 1,3600 1,2900 1,3600 1,35007.354 9.586
05/09/2017 1,3700 1,2800 1,3700 1,35004.476 5.873
04/09/2017 1,3600 1,3200 1,3500 1,3600883 1.193
01/09/2017 1,3300 1,3000 1,3000 1,32004.915 6.422
31/08/2017 1,3700 1,3000 1,3700 1,33009.641 12.590
30/08/2017 1,3800 1,3200 1,3700 1,35005.296 7.045
29/08/2017 1,4100 1,3200 1,4100 1,35006.351 8.540
28/08/2017 1,4100 1,3300 1,4100 1,38007.618 10.307
25/08/2017 1,3900 1,3500 1,3800 1,3900617 848
24/08/2017 1,4000 1,3800 1,4000 1,380085 117
23/08/2017 1,4100 1,3700 1,4000 1,38001.677 2.310
22/08/2017 1,4000 1,3600 1,4000 1,3700971 1.326
21/08/2017 1,4000 1,4000 1,4000 1,400020 28
18/08/2017 1,3900 1,3500 1,3900 1,38001.973 2.701
17/08/2017 1,4100 1,3600 1,4100 1,38001.720 2.358
16/08/2017 1,4100 1,4100 1,4100 1,4100620 874
14/08/2017 1,4000 1,3600 1,3900 1,4000345 478
11/08/2017 1,4200 1,3500 1,4200 1,38007.119 9.809
10/08/2017 1,4400 1,3900 1,4400 1,42004.503 6.355
09/08/2017 1,4400 1,4200 1,4300 1,44003.047 4.352
08/08/2017 1,4500 1,3900 1,4500 1,42001.875 2.644
07/08/2017 1,4500 1,4100 1,4500 1,43002.070 2.946
04/08/2017 1,4400 1,4000 1,4400 1,43005.106 7.229
03/08/2017 1,4500 1,4000 1,4400 1,43003.134 4.486
02/08/2017 1,4400 1,3600 1,4300 1,440040.037 55.591
01/08/2017 1,4900 1,3800 1,4400 1,43007.561 10.671
31/07/2017 1,4000 1,3500 1,4000 1,37001.884 2.714
28/07/2017 1,4361 1,3700 1,4267 1,39833.710 5.534
27/07/2017 1,4078 1,3511 1,3889 1,407813.854 20.118
26/07/2017 1,4267 1,3228 1,4172 1,37945.442 7.761
25/07/2017 1,4361 1,3700 1,4361 1,38893.183 4.643
24/07/2017 1,4267 1,3606 1,4078 1,41723.870 5.746
21/07/2017 1,4361 1,3794 1,4361 1,40783.505 5.200
20/07/2017 1,4361 1,4078 1,4078 1,43617.133 10.771
19/07/2017 1,4267 1,3794 1,4078 1,42674.057 6.017
18/07/2017 1,4078 1,3606 1,4078 1,388913.274 19.300
17/07/2017 1,3889 1,3322 1,3322 1,388924.391 34.939
14/07/2017 1,3417 1,3133 1,3417 1,322814.838 20.777
13/07/2017 1,3228 1,2850 1,3228 1,322816.240 22.521
12/07/2017 1,3417 1,2755 1,3417 1,32282.105 2.902
11/07/2017 1,3417 1,3228 1,3417 1,3322505 713
10/07/2017 1,2944 1,2472 1,2755 1,294415.119 20.221
07/07/2017 1,2755 1,2377 1,2755 1,27556.637 8.813
06/07/2017 1,2755 1,2283 1,2755 1,266117.034 22.611
05/07/2017 1,3039 1,2661 1,2755 1,27558.448 11.443
04/07/2017 1,3039 1,2566 1,2755 1,275516.420 22.209
03/07/2017 1,3228 1,2661 1,3228 1,275512.608 17.039
30/06/2017 1,3133 1,2755 1,3133 1,30391.108 1.517
29/06/2017 1,3228 1,2850 1,2944 1,303910.499 14.426
28/06/2017 1,3228 1,2661 1,3133 1,266111.331 15.604
27/06/2017 1,3133 1,2566 1,2944 1,30395.839 7.953
26/06/2017 1,2850 1,2377 1,2472 1,285020.381 27.206
23/06/2017 1,2472 1,2188 1,2377 1,24724.107 5.354
22/06/2017 1,2377 1,1716 1,1810 1,237719.631 25.143
21/06/2017 1,1810 1,1527 1,1810 1,18103.350 4.151
20/06/2017 1,1810 1,1338 1,1810 1,181011.165 13.659
19/06/2017 1,1810 1,1621 1,1810 1,18102.020 2.509
16/06/2017 1,1810 1,1338 1,1527 1,18105.075 6.178
15/06/2017 1,1621 1,1243 1,1527 1,15271.833 2.215
14/06/2017 1,1621 1,1243 1,1621 1,15276.695 8.068
13/06/2017 1,1621 1,1432 1,1432 1,16211.805 2.191
12/06/2017 1,1527 1,1149 1,1527 1,14325.023 5.994
09/06/2017 1,1621 1,1338 1,1621 1,15271.020 1.231
08/06/2017 1,1621 1,1621 1,1621 1,1621202 248
07/06/2017 1,1621 1,1149 1,1621 1,15274.832 5.784
06/06/2017 1,1621 1,1149 1,1432 1,162112.414 15.054
02/06/2017 1,1432 1,0960 1,1432 1,13383.368 3.970
01/06/2017 1,1432 1,1243 1,1432 1,1338125 150
31/05/2017 1,1338 1,0866 1,1338 1,1149547 648
30/05/2017 1,1338 1,0771 1,1338 1,11496.367 7.366
29/05/2017 1,1621 1,0771 1,1621 1,13385.762 6.703
26/05/2017 1,1621 1,0771 1,1621 1,11497.420 8.559
25/05/2017 1,1810 1,0771 1,1810 1,12434.532 5.262
24/05/2017 1,1338 1,0677 1,1338 1,124315.033 17.126
23/05/2017 1,1338 1,0960 1,1338 1,09603.344 3.889
22/05/2017 1,1432 1,0960 1,1338 1,13383.354 3.950
19/05/2017 1,1432 1,0960 1,1338 1,143220.788 24.450
18/05/2017 1,1527 1,0866 1,1054 1,124319.561 22.931
17/05/2017 1,1621 1,0960 1,1338 1,143216.489 19.444
16/05/2017 1,1243 1,0771 1,0960 1,124311.530 13.404
15/05/2017 1,1338 1,0771 1,1149 1,096011.479 13.222
12/05/2017 1,1149 1,0582 1,1149 1,10549.395 10.812
11/05/2017 1,1338 1,0960 1,0960 1,11495.912 6.919
10/05/2017 1,1149 1,0771 1,1054 1,09605.100 5.870
09/05/2017 1,1243 1,0771 1,0960 1,09608.915 10.332
08/05/2017 1,1054 1,0677 1,0960 1,08666.547 7.468
05/05/2017 1,1243 1,0866 1,1149 1,086636.409 42.550
04/05/2017 1,1338 1,0960 1,1243 1,11492.180 2.568
03/05/2017 1,1338 1,0960 1,1149 1,105415.324 18.007
02/05/2017 1,1338 1,0960 1,1338 1,11499.607 11.284
28/04/2017 1,1338 1,1054 1,1338 1,11493.211 3.798
27/04/2017 1,1338 1,1149 1,1243 1,13384.582 5.443
26/04/2017 1,1338 1,1149 1,1243 1,1243385 457
25/04/2017 1,1432 1,0960 1,1432 1,124310.938 12.891
24/04/2017 1,1810 1,1149 1,1527 1,13385.458 6.566
21/04/2017 1,1621 1,1149 1,1432 1,13387.159 8.605
20/04/2017 1,1905 1,1527 1,1810 1,15278.330 10.325
19/04/2017 1,1905 1,1621 1,1905 1,1810321 397
18/04/2017 1,1810 1,1621 1,1810 1,1716719 889
13/04/2017 1,1810 1,1432 1,1527 1,18103.658 4.476
12/04/2017 1,1905 1,1432 1,1716 1,162112.283 15.138
11/04/2017 1,1716 1,1338 1,1621 1,16219.261 11.248
10/04/2017 1,1716 1,1054 1,1149 1,171615.901 19.022
07/04/2017 1,1243 1,0866 1,1149 1,114910.029 11.782
06/04/2017 1,1149 1,0677 1,0866 1,11498.108 9.315
05/04/2017 1,0960 1,0488 1,0960 1,08668.669 9.806
04/04/2017 1,1054 1,0393 1,1054 1,07716.014 6.830
03/04/2017 1,0960 1,0488 1,0960 1,086610.835 12.237
31/03/2017 1,1054 1,0393 1,0866 1,09603.826 4.351
30/03/2017 1,0866 1,0393 1,0582 1,08669.054 10.215
29/03/2017 1,0677 0,9921 1,0110 1,048815.631 17.068
28/03/2017 1,0204 0,9826 1,0204 1,01104.750 5.009
27/03/2017 1,0110 1,0110 1,0110 1,01102.031 2.173
24/03/2017 1,0110 0,9826 1,0110 1,01102.322 2.464
23/03/2017 1,0110 1,0015 1,0110 1,0015351 373
22/03/2017 1,0204 0,9732 1,0204 1,00155.527 5.823
21/03/2017 1,0110 0,9921 1,0110 1,01104.121 4.352
20/03/2017 1,0204 1,0015 1,0204 1,0110516 549
17/03/2017 1,0204 1,0204 1,0204 1,0204210 226
16/03/2017 1,0204 1,0015 1,0204 1,0015635 675
15/03/2017 1,0015 0,9637 0,9826 1,00151.036 1.085
14/03/2017 0,9921 0,9543 0,9921 0,98262.320 2.389
13/03/2017 0,9921 0,9637 0,9637 0,99213.597 3.736
10/03/2017 0,9921 0,9826 0,9826 0,99219.112 9.511
09/03/2017 1,0015 0,9448 1,0015 0,98267.382 7.446
08/03/2017 1,0015 0,9637 0,9826 1,00157.089 7.385
07/03/2017 0,9921 0,9448 0,9826 0,96376.612 6.800
06/03/2017 0,9826 0,9448 0,9826 0,96373.907 3.945
03/03/2017 0,9921 0,9543 0,9732 0,98261.875 1.924
02/03/2017 0,9826 0,9288 0,9637 0,94484.315 4.307
01/03/2017 0,9732 0,9278 0,9637 0,94485.972 5.910
28/02/2017 0,9732 0,9448 0,9732 0,95431.613 1.619
24/02/2017 0,9732 0,9448 0,9732 0,954319.168 19.202
23/02/2017 1,0015 0,9448 0,9826 0,973212.940 13.060
22/02/2017 1,0015 0,9637 1,0015 0,97323.254 3.342
21/02/2017 1,0299 0,9732 0,9921 0,97326.300 6.503
20/02/2017 1,0015 0,9732 1,0015 0,98263.630 3.780
17/02/2017 1,0110 0,9826 1,0110 0,99213.058 3.197
16/02/2017 1,0488 1,0110 1,0488 1,01103.069 3.301
15/02/2017 1,0582 1,0110 1,0582 1,039313.172 14.279
14/02/2017 1,0488 1,0204 1,0204 1,048810.650 11.647
13/02/2017 1,0204 0,9826 0,9826 1,020412.578 13.396
10/02/2017 0,9921 0,9732 0,9921 0,98261.278 1.317
09/02/2017 0,9921 0,9637 0,9732 0,99211.755 1.829
08/02/2017 0,9826 0,9354 0,9826 0,97326.335 6.484
07/02/2017 0,9826 0,9165 0,9354 0,973213.320 13.454
06/02/2017 0,9354 0,9184 0,9354 0,9307255 248
03/02/2017 0,9335 0,9165 0,9335 0,93351.122 1.092
02/02/2017 0,9344 0,9118 0,9344 0,93352.439 2.381
01/02/2017 0,9307 0,9061 0,9307 0,92783.246 3.127
31/01/2017 0,9259 0,8692 0,8929 0,92595.261 4.963
30/01/2017 0,9165 0,8683 0,9165 0,88811.250 1.163
27/01/2017 0,9165 0,8881 0,9165 0,897610.010 9.492
26/01/2017 0,9165 0,8881 0,9165 0,91554.137 3.937
25/01/2017 0,9136 0,8881 0,9061 0,91369.150 8.731
24/01/2017 0,9061 0,8787 0,9051 0,88812.583 2.440
23/01/2017 0,9051 0,9042 0,9042 0,9051125 119
20/01/2017 0,9042 0,8787 0,9042 0,90421.076 1.019
19/01/2017 0,9051 0,8740 0,9051 0,89005.773 5.449
18/01/2017 0,9061 0,8844 0,9061 0,9023807 757
17/01/2017 0,9061 0,8881 0,8976 0,89764.014 3.789
16/01/2017 0,9061 0,8881 0,9061 0,89386.575 6.233
13/01/2017 0,9042 0,8645 0,8976 0,90426.713 6.316
12/01/2017 0,9042 0,8551 0,9042 0,89577.449 6.893
11/01/2017 0,9051 0,8683 0,8834 0,88812.002 1.844
10/01/2017 0,9061 0,8314 0,8409 0,885323.916 21.540
09/01/2017 0,8692 0,8314 0,8503 0,8636712 631
05/01/2017 0,8598 0,8220 0,8598 0,84372.133 1.868
04/01/2017 0,8494 0,8031 0,8031 0,836216.075 13.871
03/01/2017 0,8314 0,7908 0,8314 0,809740.882 34.866
02/01/2017 0,8503 0,8031 0,8503 0,81266.651 5.697
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:09:35.047 565.508,00 2,04 389,00 2,062,04
17:09:35.047 565.507,00 2,04 141,00 2,062,04
17:09:35.046 565.506,00 2,04 500,00 2,062,04
16:58:14.150 542.881,00 2,05 328,00 2,022,04
16:58:14.149 542.880,00 2,04 500,00 2,022,04
16:58:14.148 542.879,00 2,04 172,00 2,022,04
16:57:51.590 542.409,00 2,04 328,00 2,022,04
16:57:51.589 542.408,00 2,04 500,00 2,022,04
16:57:51.588 542.407,00 2,04 172,00 2,022,04
16:57:04.169 539.565,00 2,02 108,00 2,012,02