ΕΛ/ΚΑ ΧΡΗΜ/ΡΙΑ- ΧΑ Α.Ε ΣΥΜ/ΧΩΝ
ΕΧΑΕ
5,3200
Τελ. Ενημ.:
13:37
0,03 0,00%
  • Συν.Όγκος 30078
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 125
  • Τζίρος 159247
  • Πράξεις 146
Αγορά
2 Εντολές 5911 x 5,310
Πώληση
2 Εντολές 1475 x 5,320
  • Saleside SBBBBBBBBBBBBSBBBBBBBBBBSBBBBB
  • Bid Ask Ratio 4.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
5,2600 5,3300
Άνοιγμα 5,29
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,92 6,05
  • Άνοιγμα τελευτ. δημοπρ. 5.2900
  • Όγκος ανοιγ. τελ. δημ. 506
Προηγ. Κλείσιμο
5.2900 0.0000 0.0000 %
  • Μέσος σταθμικό 5.2945
  • Εμπορευσιμότητα 0.0498
  • Κεφαλαιοποίηση 321051360 εκ
  • Αρ. Μετοχών 60348000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-5,20%
1 μηνός
-5,54%
3 μηνών
-1,86%
6 μηνών
9,07%
1 έτους
32,91%
Loading...

Σχετικές Ειδήσεις

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
14/03/2024 5,3300 5,2400 5,3000 5,2900192.353 1.016.670
13/03/2024 5,3800 5,2900 5,2900 5,330059.126 315.663
12/03/2024 5,4000 5,2600 5,3500 5,2900148.010 786.276
11/03/2024 5,5500 5,3400 5,5400 5,3400191.576 1.038.618
08/03/2024 5,6500 5,5400 5,5700 5,580096.347 539.798
06/03/2024 5,6400 5,5000 5,5900 5,6400300.882 1.677.440
05/03/2024 5,6600 5,5600 5,6200 5,6200162.170 911.894
04/03/2024 5,6200 5,5000 5,5900 5,6100238.706 1.332.747
01/03/2024 5,6000 5,4500 5,4900 5,5900370.418 2.044.795
29/02/2024 5,5000 5,3900 5,4300 5,4900184.539 1.009.193
28/02/2024 5,4300 5,2300 5,3500 5,4300190.453 1.015.233
27/02/2024 5,4200 5,3300 5,3300 5,370092.925 500.153
26/02/2024 5,4100 5,3100 5,3300 5,3300132.259 706.272
23/02/2024 5,4600 5,3100 5,4600 5,3300154.339 826.987
22/02/2024 5,5300 5,3900 5,4900 5,4000216.679 1.180.792
21/02/2024 5,5900 5,4300 5,4900 5,4300161.216 886.645
20/02/2024 5,6900 5,4800 5,6900 5,4800354.460 1.973.580
19/02/2024 5,6700 5,5500 5,6100 5,660099.037 556.769
16/02/2024 5,7100 5,6000 5,6400 5,6000103.003 582.024
14/02/2024 5,7000 5,6000 5,7000 5,6500126.767 715.400
13/02/2024 5,8200 5,6400 5,7600 5,6800177.785 1.013.179
12/02/2024 5,9200 5,7700 5,8400 5,8200293.783 1.720.668
09/02/2024 5,8400 5,7300 5,7700 5,8100320.427 1.853.429
07/02/2024 5,7800 5,6100 5,7800 5,7300197.730 1.130.098
06/02/2024 5,8000 5,6800 5,7500 5,7100102.472 586.648
05/02/2024 5,8100 5,7000 5,7900 5,7300134.041 771.812
02/02/2024 5,8000 5,6600 5,7200 5,7000376.662 2.162.017
01/02/2024 5,6400 5,4200 5,4200 5,6300208.883 1.158.048
31/01/2024 5,5800 5,4200 5,4200 5,4700183.773 1.012.037
30/01/2024 5,4700 5,3800 5,4700 5,450043.669 236.261
29/01/2024 5,5400 5,4200 5,4900 5,420038.303 209.347
25/01/2024 5,5500 5,4000 5,5500 5,5300156.513 860.451
24/01/2024 5,6200 5,4700 5,4700 5,5400200.062 1.110.323
23/01/2024 5,5800 5,3600 5,4000 5,4700168.430 922.734
22/01/2024 5,4500 5,2400 5,2400 5,400087.178 469.127
19/01/2024 5,3700 5,2400 5,3300 5,240065.007 344.166
18/01/2024 5,3700 5,2700 5,2900 5,360063.579 338.274
16/01/2024 5,4600 5,2600 5,4600 5,2600126.451 673.570
15/01/2024 5,4900 5,4200 5,4200 5,460028.083 153.274
12/01/2024 5,5200 5,3700 5,5000 5,440080.365 436.037
11/01/2024 5,6500 5,4600 5,6000 5,4600118.798 659.621
10/01/2024 5,6400 5,5300 5,6000 5,580082.120 458.668
09/01/2024 5,6600 5,5400 5,5500 5,6000187.478 1.050.456
08/01/2024 5,5500 5,3000 5,3000 5,5000212.953 1.166.958
05/01/2024 5,3700 5,2600 5,3300 5,280070.426 372.530
04/01/2024 5,3700 5,2700 5,2700 5,300095.187 505.291
03/01/2024 5,3900 5,2600 5,3300 5,270086.418 458.497
02/01/2024 5,4500 5,3000 5,3400 5,330073.198 393.595
29/12/2023 5,3000 5,2100 5,2200 5,300053.343 280.280
27/12/2023 5,4000 5,3100 5,3200 5,350053.074 283.917
22/12/2023 5,3700 5,2700 5,3500 5,360044.349 235.711
21/12/2023 5,3500 5,3100 5,3500 5,340056.390 300.983
20/12/2023 5,4400 5,3400 5,4400 5,350067.459 362.198
19/12/2023 5,4800 5,3800 5,4100 5,420095.767 519.748
18/12/2023 5,4400 5,3300 5,3900 5,4400149.311 805.698
15/12/2023 5,4600 5,3700 5,4600 5,390052.995 286.016
14/12/2023 5,4900 5,3900 5,4300 5,4400104.235 566.419
13/12/2023 5,5200 5,3900 5,4600 5,390097.205 530.045
12/12/2023 5,4900 5,4100 5,4100 5,490068.565 373.770
11/12/2023 5,4500 5,2900 5,2900 5,450090.989 491.055
08/12/2023 5,3500 5,2600 5,3200 5,350043.404 230.497
07/12/2023 5,4800 5,3100 5,4800 5,340080.115 429.991
06/12/2023 5,5500 5,4100 5,4700 5,4700176.481 969.853
05/12/2023 5,5000 5,3200 5,4000 5,4700153.307 832.275
04/12/2023 5,4300 5,2700 5,3200 5,4300131.637 705.108
01/12/2023 5,3100 5,2000 5,2100 5,3100103.011 542.701
30/11/2023 5,3500 5,2100 5,2900 5,2100135.425 714.629
29/11/2023 5,3400 5,1700 5,3000 5,3300225.838 1.195.099
28/11/2023 5,3000 5,2500 5,2800 5,300057.764 305.200
27/11/2023 5,3100 5,1600 5,1600 5,2700105.178 548.648
24/11/2023 5,3000 5,1400 5,2900 5,1700113.438 588.543
23/11/2023 5,3100 5,2400 5,2700 5,280035.032 184.889
22/11/2023 5,3000 5,2000 5,2400 5,3000112.799 593.104
21/11/2023 5,3400 5,1300 5,2600 5,240099.942 523.467
20/11/2023 5,3400 5,1400 5,3400 5,250083.334 435.481
17/11/2023 5,3500 5,1400 5,1500 5,2600217.581 1.145.022
16/11/2023 5,2900 5,0700 5,1800 5,1400115.156 598.467
15/11/2023 5,1900 5,0600 5,1600 5,1800110.650 566.161
14/11/2023 5,1000 4,8650 4,8900 5,1000198.637 992.199
13/11/2023 4,8750 4,7950 4,8500 4,840037.927 183.049
10/11/2023 4,8900 4,7350 4,8350 4,850045.911 221.651
09/11/2023 4,9100 4,7500 4,8500 4,835075.932 365.536
08/11/2023 4,9000 4,7850 4,8200 4,895059.306 287.648
07/11/2023 4,9500 4,8250 4,8700 4,850082.735 402.269
06/11/2023 4,9800 4,8600 4,9500 4,875053.670 264.606
03/11/2023 5,0100 4,8250 4,9900 4,895072.502 356.073
02/11/2023 4,9700 4,8500 4,8700 4,945088.045 434.425
01/11/2023 4,8950 4,7700 4,8850 4,820027.162 130.727
31/10/2023 4,9750 4,8350 4,8800 4,8400175.671 863.255
30/10/2023 4,8550 4,5800 4,5900 4,8400187.028 882.716
27/10/2023 4,6400 4,5050 4,5600 4,590038.785 177.187
26/10/2023 4,6100 4,5100 4,5500 4,5450115.547 525.751
25/10/2023 4,7500 4,6100 4,7500 4,615038.362 179.340
24/10/2023 4,7500 4,6200 4,7300 4,7500120.742 567.776
23/10/2023 4,7200 4,5550 4,6500 4,645090.593 420.734
20/10/2023 4,5900 4,5150 4,5650 4,5700106.946 488.263
19/10/2023 4,6500 4,5500 4,5700 4,6000122.027 562.624
18/10/2023 4,5950 4,4500 4,4500 4,590070.051 317.660
17/10/2023 4,6350 4,4900 4,5500 4,4950120.008 545.173
16/10/2023 4,5400 4,4500 4,4800 4,500070.085 315.709
13/10/2023 4,6450 4,4800 4,6450 4,5300110.811 503.562
12/10/2023 4,8800 4,6200 4,6350 4,6400343.520 1.639.159
11/10/2023 4,6300 4,5050 4,5700 4,600058.024 264.705
10/10/2023 4,5950 4,4100 4,4100 4,5000144.913 654.679
09/10/2023 4,4500 4,2900 4,3600 4,3300175.812 765.534
05/10/2023 4,6350 4,4650 4,5700 4,5150192.789 871.222
04/10/2023 4,6300 4,4750 4,5400 4,5700110.784 504.893
03/10/2023 4,7000 4,5100 4,6500 4,5300151.574 694.172
02/10/2023 4,8300 4,6750 4,7900 4,690043.945 207.158
29/09/2023 4,7900 4,6550 4,6550 4,790046.506 219.651
28/09/2023 4,7900 4,6150 4,7900 4,655098.801 460.590
27/09/2023 4,8600 4,6750 4,8000 4,700090.494 429.731
21/09/2023 4,6500 4,5800 4,6500 4,6200119.573 552.338
20/09/2023 4,7800 4,6500 4,7500 4,650085.107 400.515
19/09/2023 4,9300 4,7000 4,9300 4,775066.524 319.187
18/09/2023 4,9850 4,8300 4,9700 4,850086.788 426.657
14/09/2023 4,8600 4,6400 4,7500 4,7600218.533 1.036.734
13/09/2023 4,8350 4,6300 4,8350 4,7500189.283 888.501
12/09/2023 4,9150 4,7500 4,9000 4,790096.624 464.299
11/09/2023 5,0300 4,8100 4,9800 4,8100149.195 736.235
08/09/2023 4,9000 4,6200 4,7750 4,8550228.257 1.086.236
07/09/2023 5,0600 4,8000 5,0600 4,8000276.187 1.353.197
06/09/2023 5,0700 4,9800 5,0000 4,985061.171 305.832
05/09/2023 5,0700 4,9650 4,9900 4,9950177.156 887.028
04/09/2023 5,2300 4,9550 5,2300 4,9900215.914 1.089.263
31/08/2023 5,3700 5,2500 5,3500 5,300067.751 358.494
30/08/2023 5,4000 5,3200 5,3600 5,320046.902 250.935
29/08/2023 5,4200 5,3100 5,3800 5,340046.900 251.999
28/08/2023 5,4200 5,2800 5,2900 5,380047.551 255.179
25/08/2023 5,3600 5,2300 5,2500 5,230063.764 337.372
24/08/2023 5,4100 5,2400 5,3400 5,300067.543 358.977
22/08/2023 5,4500 5,3600 5,3800 5,3700103.715 561.183
21/08/2023 5,3800 5,0700 5,1400 5,3000105.222 554.021
18/08/2023 5,1500 5,0100 5,1500 5,1000140.491 711.957
17/08/2023 5,2000 5,1300 5,1400 5,170046.558 240.560
16/08/2023 5,2600 5,0800 5,1000 5,120056.063 290.322
14/08/2023 5,1900 5,0300 5,1600 5,1000161.836 824.702
11/08/2023 5,3000 5,1800 5,2500 5,1800243.370 1.273.653
10/08/2023 5,3200 5,2300 5,2900 5,250045.633 240.346
09/08/2023 5,3300 5,1900 5,2400 5,2600163.611 859.621
07/08/2023 5,4600 5,3000 5,4600 5,3000141.148 754.647
04/08/2023 5,4400 5,3600 5,4000 5,3700160.633 867.897
03/08/2023 5,4500 5,3000 5,4200 5,3900277.284 1.487.180
02/08/2023 5,4900 5,2700 5,4800 5,4200287.339 1.546.409
01/08/2023 5,8900 5,5500 5,8200 5,5600326.600 1.853.126
28/07/2023 5,9900 5,8200 5,9900 5,8700105.241 617.656
27/07/2023 5,9900 5,9400 5,9700 5,970080.422 480.160
26/07/2023 6,0100 5,9400 6,0100 5,9700118.161 705.999
25/07/2023 6,0100 5,8700 5,9200 6,010094.594 562.871
24/07/2023 6,0000 5,8200 5,9100 5,8700203.206 1.196.064
20/07/2023 6,1300 5,9100 5,9700 6,0500155.793 940.976
19/07/2023 5,9700 5,8100 5,8900 5,9500145.985 864.263
18/07/2023 5,9200 5,7300 5,7600 5,8900106.469 622.844
17/07/2023 5,9700 5,7600 5,8800 5,7600127.203 746.220
14/07/2023 5,9000 5,7600 5,7800 5,840097.497 569.880
13/07/2023 5,9400 5,7700 5,9200 5,7800152.042 888.005
12/07/2023 5,9400 5,8000 5,9400 5,9200129.625 763.647
11/07/2023 5,9300 5,8000 5,8200 5,9300203.103 1.198.423
10/07/2023 5,8200 5,6000 5,6000 5,8200288.070 1.657.513
06/07/2023 5,7100 5,5100 5,5500 5,5800248.094 1.390.735
05/07/2023 5,7800 5,4000 5,5800 5,5500342.349 1.937.318
04/07/2023 5,6300 5,3000 5,3000 5,6000512.955 2.813.439
03/07/2023 5,2800 5,1500 5,2300 5,2800356.721 1.866.393
29/06/2023 5,1200 4,9700 4,9800 5,1200679.639 3.414.304
28/06/2023 5,0000 4,8900 4,9000 4,9350425.071 2.106.036
27/06/2023 4,8600 4,7200 4,8000 4,8600409.178 1.966.169
22/06/2023 5,0000 4,8900 5,0000 4,9000345.221 1.704.193
21/06/2023 5,0300 4,8600 4,8600 5,00001.923.332 9.615.992
20/06/2023 4,9500 4,8600 4,8900 4,8600290.692 1.420.854
19/06/2023 5,0800 4,9000 5,0200 4,9050410.821 2.040.594
16/06/2023 5,1400 4,9950 5,0000 5,0200410.589 2.068.128
14/06/2023 5,0800 4,9800 5,0400 5,04001.283.303 6.447.277
12/06/2023 5,1400 5,0300 5,1200 5,05001.946.208 9.845.386
09/06/2023 5,2600 5,1200 5,1600 5,1200439.660 2.268.999
08/06/2023 5,2000 5,0400 5,0500 5,1200375.344 1.927.718
31/05/2023 5,0600 4,9100 5,0500 4,9100278.347 1.382.301
26/05/2023 5,0700 4,8900 4,9600 5,0600407.843 2.027.331
24/05/2023 4,8550 4,7000 4,8000 4,7600139.764 667.165
22/05/2023 4,6500 4,4000 4,4400 4,6000630.648 2.837.851
17/05/2023 4,2600 4,1700 4,2250 4,200065.242 275.005
16/05/2023 4,2850 4,2000 4,2800 4,225051.311 217.870
15/05/2023 4,2850 4,2000 4,2850 4,270093.861 398.886
12/05/2023 4,3000 4,1650 4,1800 4,2700288.138 1.230.592
10/05/2023 4,1800 4,0900 4,1800 4,160037.407 155.485
08/05/2023 4,1650 4,1100 4,1500 4,140026.254 108.741
05/05/2023 4,1450 4,0800 4,1000 4,080069.606 285.574
04/05/2023 4,1700 4,0600 4,0700 4,100034.265 141.065
02/05/2023 4,2300 3,9800 4,0100 4,200085.935 350.193
28/04/2023 4,0900 4,0000 4,0650 4,010020.000 80.589
26/04/2023 4,0450 3,9200 4,0000 4,045040.771 163.149
25/04/2023 4,0900 3,9800 4,0900 3,980067.159 269.987
24/04/2023 4,1950 4,0750 4,1650 4,090038.450 158.149
21/04/2023 4,1900 4,1500 4,1500 4,165099.756 415.881
19/04/2023 4,3100 4,1650 4,3000 4,170085.025 357.820
18/04/2023 4,3600 4,2500 4,3000 4,300061.005 262.816
13/04/2023 4,3950 4,2300 4,2600 4,2800249.028 1.073.310
12/04/2023 4,2600 4,1600 4,1800 4,220065.592 275.043
04/04/2023 3,9900 3,9150 3,9150 3,960076.064 301.066
03/04/2023 3,9500 3,9000 3,9000 3,915053.692 210.763
31/03/2023 3,9400 3,8600 3,9100 3,9250118.826 463.511
30/03/2023 3,9800 3,8950 3,9400 3,930089.329 350.832
29/03/2023 3,9500 3,8300 3,8600 3,940077.366 300.248
28/03/2023 4,0200 3,8950 4,0200 3,9200113.552 446.656
27/03/2023 4,1000 3,9800 4,1000 4,040073.941 297.275
24/03/2023 4,1800 3,9950 4,1800 4,040063.983 258.405
23/03/2023 4,1850 4,1250 4,1250 4,180019.323 80.315
22/03/2023 4,2250 4,1600 4,1600 4,170071.612 300.082
21/03/2023 4,1900 4,1000 4,1000 4,160047.072 195.770
20/03/2023 4,1100 3,8800 3,9000 4,075081.970 331.390
17/03/2023 4,1400 3,9700 4,0100 4,0000102.061 412.915
16/03/2023 4,0700 3,9600 4,0400 3,9950107.468 430.329
15/03/2023 4,2700 3,9800 4,2700 3,9800243.767 995.299
14/03/2023 4,2950 4,1400 4,1900 4,2700312.933 1.327.381
13/03/2023 4,1950 3,9000 3,9800 4,1900240.755 967.993
10/03/2023 4,0800 3,9650 4,0500 4,0800214.426 864.356
09/03/2023 4,1600 4,0000 4,0000 4,1400220.948 910.639
08/03/2023 4,0800 3,9300 3,9700 4,0500230.819 918.881
07/03/2023 4,0500 3,8450 3,9000 3,9700153.076 606.610
06/03/2023 4,0700 3,9000 4,0500 3,9500250.778 992.267
03/03/2023 4,2400 3,9650 4,2000 4,1000192.847 791.716
02/03/2023 4,3400 4,1600 4,2900 4,2000160.539 674.227
01/03/2023 4,3950 4,3200 4,3850 4,3250187.856 817.789
28/02/2023 4,3850 4,1750 4,1750 4,3850146.398 630.406
24/02/2023 4,3000 4,1800 4,2650 4,195076.900 325.396
23/02/2023 4,3000 4,1700 4,2500 4,2950137.812 581.907
22/02/2023 4,4650 4,2500 4,4100 4,2600227.922 988.600
21/02/2023 4,5000 4,4000 4,5000 4,4200487.918 2.169.963
20/02/2023 4,5250 4,2500 4,2500 4,4800515.001 2.276.845
17/02/2023 4,2500 4,1500 4,2300 4,2500144.519 607.656
16/02/2023 4,3200 4,2450 4,3000 4,2600171.521 733.357
15/02/2023 4,3100 4,1950 4,2600 4,3000223.696 954.272
14/02/2023 4,2600 4,1800 4,2500 4,2400132.656 558.347
13/02/2023 4,2300 4,0000 4,0400 4,2300381.166 1.579.660
10/02/2023 4,0300 3,9050 3,9700 3,9700180.863 715.405
09/02/2023 4,0300 3,9150 3,9500 3,9700632.703 2.501.772
08/02/2023 3,9600 3,8750 3,9200 3,9500676.249 2.661.536
07/02/2023 3,9700 3,9000 3,9000 3,9200384.074 1.514.274
06/02/2023 4,0000 3,9000 3,9100 3,9000307.312 1.213.940
03/02/2023 4,0000 3,9400 4,0000 3,9400317.725 1.260.952
02/02/2023 4,0200 3,9350 3,9350 4,0000446.216 1.783.164
01/02/2023 4,0100 3,7900 3,8200 3,9450356.089 1.407.691
31/01/2023 3,9000 3,7850 3,9000 3,8050213.386 820.910
30/01/2023 3,9100 3,8000 3,8000 3,9000246.164 954.710
27/01/2023 3,8550 3,7900 3,8000 3,8200116.973 447.458
26/01/2023 3,8500 3,7500 3,7550 3,8200127.748 488.623
25/01/2023 3,8000 3,6350 3,7650 3,7800408.022 1.528.654
24/01/2023 3,8300 3,7350 3,7500 3,7500351.956 1.328.851
23/01/2023 3,7600 3,4200 3,4400 3,7350668.656 2.407.923
20/01/2023 3,4850 3,4400 3,4550 3,460078.952 272.836
19/01/2023 3,5500 3,4700 3,5500 3,4700126.845 442.658
18/01/2023 3,5950 3,5050 3,5350 3,5600653.751 2.329.315
17/01/2023 3,5250 3,4350 3,4800 3,5200677.216 2.355.782
16/01/2023 3,4550 3,3850 3,4000 3,4550720.698 2.454.778
13/01/2023 3,4050 3,2700 3,2700 3,36502.328.669 7.804.144
12/01/2023 3,2950 3,2200 3,2300 3,2500203.642 665.807
11/01/2023 3,2700 3,2100 3,2150 3,230095.708 310.223
10/01/2023 3,2100 3,1400 3,1800 3,210087.731 278.687
09/01/2023 3,2100 3,1350 3,1450 3,190062.030 196.442
05/01/2023 3,1500 3,1000 3,1200 3,130035.120 109.752
04/01/2023 3,1500 3,1100 3,1300 3,110042.856 133.856
03/01/2023 3,1600 3,1050 3,1150 3,130022.426 70.087
02/01/2023 3,1450 3,0900 3,1300 3,120036.704 114.095
30/12/2022 3,1250 3,0900 3,1150 3,100026.659 82.675
29/12/2022 3,1300 3,0900 3,1000 3,115072.154 224.042
28/12/2022 3,1200 3,0800 3,1000 3,115028.081 87.193
27/12/2022 3,1500 3,0700 3,1000 3,080065.594 202.901
23/12/2022 3,1350 3,0750 3,0950 3,080077.383 238.776
22/12/2022 3,1650 3,0800 3,1600 3,105022.722 70.786
21/12/2022 3,1500 3,1000 3,1050 3,130031.513 98.337
20/12/2022 3,1400 3,0800 3,1400 3,095049.076 151.943
19/12/2022 3,1750 3,1100 3,1600 3,140039.478 123.714
16/12/2022 3,2400 3,1450 3,2150 3,1450114.970 363.496
15/12/2022 3,2950 3,1950 3,2800 3,205064.755 209.811
14/12/2022 3,3850 3,2900 3,3850 3,315024.386 80.903
13/12/2022 3,3800 3,2750 3,2900 3,380067.257 223.756
12/12/2022 3,3150 3,2400 3,2950 3,315043.791 143.944
09/12/2022 3,3200 3,1750 3,1750 3,2850181.780 591.123
08/12/2022 3,2050 3,1250 3,1550 3,2050109.314 344.896
07/12/2022 3,1250 3,0900 3,1200 3,125025.208 78.225
06/12/2022 3,1550 3,1000 3,1200 3,130021.285 66.457
05/12/2022 3,1600 3,1150 3,1300 3,16006.381 20.064
02/12/2022 3,1700 3,1200 3,1700 3,160034.090 107.658
01/12/2022 3,1600 3,1100 3,1200 3,160036.676 115.286
30/11/2022 3,1350 3,0800 3,1100 3,100041.876 129.829
29/11/2022 3,1550 3,0950 3,1300 3,125045.115 140.835
28/11/2022 3,1600 3,1100 3,1500 3,140057.723 181.081
25/11/2022 3,1500 3,1000 3,1450 3,145027.109 84.880
24/11/2022 3,1300 3,0650 3,0900 3,130055.219 171.192
23/11/2022 3,1100 3,0600 3,0600 3,090067.876 209.695
22/11/2022 3,1500 3,0450 3,1450 3,0600138.588 427.051
21/11/2022 3,1800 3,1050 3,1800 3,140032.944 102.852
18/11/2022 3,1850 3,1400 3,1500 3,1600117.971 372.290
17/11/2022 3,1950 3,1150 3,1600 3,130020.246 63.539
16/11/2022 3,2000 3,1450 3,1950 3,155057.997 183.690
15/11/2022 3,2300 3,1800 3,2300 3,220037.593 120.348
14/11/2022 3,2100 3,1700 3,2000 3,195016.813 53.651
11/11/2022 3,2600 3,1800 3,2400 3,180059.626 192.116
10/11/2022 3,2400 3,1800 3,2100 3,230025.899 83.144
09/11/2022 3,2300 3,1800 3,2100 3,225012.115 38.840
08/11/2022 3,2250 3,1950 3,2150 3,195021.251 68.244
07/11/2022 3,2050 3,1450 3,1450 3,205075.684 240.812
04/11/2022 3,1950 3,1700 3,1850 3,170043.129 137.063
03/11/2022 3,1900 3,1500 3,1500 3,175017.687 55.979
02/11/2022 3,2000 3,1300 3,1800 3,200058.485 185.448
01/11/2022 3,1800 3,1300 3,1600 3,180024.271 76.566
31/10/2022 3,1350 3,1000 3,1350 3,130027.970 87.011
27/10/2022 3,1400 3,1100 3,1150 3,135011.346 35.513
26/10/2022 3,1700 3,1150 3,1150 3,125012.345 38.801
25/10/2022 3,1600 3,1350 3,1550 3,135012.675 39.852
24/10/2022 3,1650 3,1300 3,1400 3,165030.925 97.176
21/10/2022 3,1400 3,1050 3,1150 3,115028.735 89.654
20/10/2022 3,1450 3,0850 3,0950 3,120054.959 171.468
19/10/2022 3,0950 3,0600 3,0700 3,080039.974 123.248
18/10/2022 3,0850 3,0250 3,0700 3,080079.465 243.200
17/10/2022 3,0850 3,0350 3,0800 3,060037.575 114.616
14/10/2022 3,0800 2,9900 2,9900 3,075044.058 134.444
13/10/2022 3,0200 2,9800 3,0000 2,985051.414 154.055
12/10/2022 3,0600 2,9800 2,9950 2,980070.074 210.663
11/10/2022 3,0600 2,9700 3,0000 3,030048.427 145.100
10/10/2022 3,0600 2,9800 3,0400 3,0000100.205 302.086
07/10/2022 3,0900 3,0400 3,0700 3,040025.856 79.376
06/10/2022 3,0750 3,0350 3,0500 3,060031.424 95.967
05/10/2022 3,0800 3,0350 3,0550 3,040025.726 78.504
04/10/2022 3,0800 3,0350 3,0350 3,065041.843 128.078
03/10/2022 3,0300 2,9900 2,9900 3,015017.943 54.046
30/09/2022 3,0450 2,9850 2,9850 3,035020.159 60.741
29/09/2022 3,0300 2,9750 3,0000 2,9850100.876 302.791
28/09/2022 3,0300 2,9400 2,9550 3,000068.529 203.501
27/09/2022 3,0700 3,0000 3,0250 3,005063.163 191.496
26/09/2022 3,0700 2,9900 3,0200 3,0100116.628 352.525
23/09/2022 3,1000 3,0200 3,1000 3,030058.116 177.168
22/09/2022 3,1200 3,0750 3,0750 3,100011.942 36.980
21/09/2022 3,1350 3,0800 3,1300 3,125032.294 100.580
20/09/2022 3,1400 3,1000 3,1100 3,135042.603 133.052
19/09/2022 3,1200 3,0800 3,1200 3,095041.759 129.437
16/09/2022 3,1600 3,1400 3,1450 3,160025.455 80.068
15/09/2022 3,1650 3,1200 3,1600 3,150044.316 139.204
14/09/2022 3,1350 3,0800 3,0900 3,135027.355 85.370
13/09/2022 3,1500 3,1050 3,1050 3,120041.302 129.111
12/09/2022 3,1400 3,1000 3,1000 3,120049.836 155.118
09/09/2022 3,1200 3,0750 3,0800 3,075070.776 219.285
08/09/2022 3,0900 3,0500 3,0900 3,060064.250 196.705
07/09/2022 3,1400 3,0200 3,0600 3,0500226.864 690.639
06/09/2022 3,1500 3,0800 3,1050 3,1000109.888 343.441
05/09/2022 3,1600 3,0100 3,1600 3,0500313.564 959.072
02/09/2022 3,2500 3,1800 3,2400 3,180055.429 177.462
01/09/2022 3,2900 3,2000 3,2750 3,220067.810 219.868
31/08/2022 3,3350 3,2650 3,3000 3,310076.203 252.223
30/08/2022 3,3650 3,2800 3,3000 3,310044.588 147.438
29/08/2022 3,3600 3,3000 3,3350 3,305092.543 307.582
26/08/2022 3,4700 3,4250 3,4700 3,445013.605 46.798
25/08/2022 3,4500 3,4100 3,4200 3,450037.517 128.724
24/08/2022 3,4900 3,3900 3,3950 3,420047.076 160.421
23/08/2022 3,4700 3,4200 3,4300 3,450049.472 170.767
22/08/2022 3,5000 3,4300 3,4300 3,4500177.872 618.452
19/08/2022 3,4500 3,3500 3,4000 3,445084.650 286.946
18/08/2022 3,4450 3,3650 3,3650 3,410031.432 107.704
17/08/2022 3,4300 3,3500 3,3500 3,3900165.457 561.801
16/08/2022 3,3300 3,2400 3,3000 3,3150240.611 787.866
12/08/2022 3,3150 3,2750 3,2900 3,300012.838 42.260
11/08/2022 3,3100 3,2850 3,3100 3,290016.579 54.570
10/08/2022 3,3200 3,2350 3,2350 3,290023.755 78.346
09/08/2022 3,2950 3,2300 3,2750 3,235015.714 51.200
08/08/2022 3,3050 3,2300 3,2300 3,295017.598 58.011
05/08/2022 3,3250 3,2750 3,3100 3,280028.590 94.244
04/08/2022 3,3250 3,3000 3,3000 3,320031.557 104.441
03/08/2022 3,3400 3,3050 3,3200 3,325028.265 93.883
02/08/2022 3,3300 3,3100 3,3100 3,330020.482 68.088
01/08/2022 3,3400 3,2850 3,2900 3,305049.932 165.172
29/07/2022 3,3050 3,2850 3,2850 3,290044.287 146.094
28/07/2022 3,2700 3,2400 3,2700 3,260028.850 94.047
27/07/2022 3,2300 3,1800 3,2000 3,230058.098 185.914
26/07/2022 3,2300 3,1450 3,1600 3,180015.740 50.003
25/07/2022 3,2200 3,1150 3,1700 3,160041.639 131.437
22/07/2022 3,2150 3,1550 3,1550 3,175016.103 51.356
21/07/2022 3,1800 3,0900 3,1200 3,175072.627 227.399
20/07/2022 3,1750 3,1000 3,1600 3,100062.649 195.420
19/07/2022 3,1500 3,0750 3,1400 3,115039.730 123.369
18/07/2022 3,1400 3,1100 3,1400 3,140019.195 60.009
15/07/2022 3,1400 3,0800 3,1300 3,080027.168 84.140
14/07/2022 3,1550 3,1000 3,1550 3,120018.438 57.453
13/07/2022 3,1750 3,1550 3,1750 3,155059.205 187.426
12/07/2022 3,1800 3,1600 3,1800 3,160095.669 302.482
11/07/2022 3,2000 3,1400 3,1450 3,185074.296 237.044
08/07/2022 3,2350 3,1650 3,2350 3,200032.346 103.616
07/07/2022 3,2250 3,1200 3,1500 3,200030.874 98.611
06/07/2022 3,1400 3,0900 3,1350 3,110065.446 203.577
05/07/2022 3,1600 3,0900 3,1600 3,110092.873 288.836
04/07/2022 3,1550 3,1000 3,1550 3,140083.095 260.469
01/07/2022 3,1650 3,0850 3,1500 3,1500214.894 670.514
30/06/2022 3,2650 3,1500 3,2600 3,1500162.562 518.380
29/06/2022 3,3300 3,2300 3,3300 3,2600134.764 439.865
28/06/2022 3,3700 3,3200 3,3700 3,325064.238 214.841
27/06/2022 3,4600 3,3600 3,4250 3,370078.014 265.816
24/06/2022 3,4250 3,3900 3,4200 3,420053.624 183.215
23/06/2022 3,4250 3,3700 3,3700 3,395059.220 201.315
22/06/2022 3,4050 3,3350 3,3650 3,400063.309 214.215
21/06/2022 3,4200 3,3900 3,3950 3,405038.866 132.370
20/06/2022 3,3800 3,3500 3,3500 3,360058.289 196.004
17/06/2022 3,3900 3,2800 3,2800 3,3400203.917 680.908
16/06/2022 3,3650 3,3000 3,3500 3,3000180.874 603.358
15/06/2022 3,3800 3,2500 3,3650 3,3500106.705 352.606
14/06/2022 3,3950 3,2800 3,3800 3,3200307.652 1.020.450
10/06/2022 3,4900 3,4200 3,4550 3,4500150.540 520.529
09/06/2022 3,5150 3,4500 3,5150 3,5000177.921 618.421
08/06/2022 3,5400 3,4700 3,5400 3,5000140.632 493.204
07/06/2022 3,6700 3,6050 3,6650 3,6200135.539 493.119
06/06/2022 3,6900 3,6300 3,6800 3,650091.613 335.210
03/06/2022 3,6600 3,6150 3,6450 3,6500474.930 1.720.516
02/06/2022 3,6800 3,6000 3,6700 3,6100112.366 408.041
01/06/2022 3,7200 3,6050 3,6600 3,63001.637.352 5.935.047
31/05/2022 3,7650 3,6600 3,7500 3,6600241.500 891.074
30/05/2022 3,7600 3,6900 3,7050 3,700040.438 150.375
27/05/2022 3,7300 3,6750 3,7250 3,730051.836 191.821
26/05/2022 3,7200 3,6750 3,7100 3,700086.016 318.277
25/05/2022 3,7250 3,6650 3,7250 3,700013.110 48.490
24/05/2022 3,7150 3,6550 3,6700 3,700043.078 159.295
23/05/2022 3,7400 3,6800 3,7000 3,680061.906 229.178
20/05/2022 3,7150 3,6700 3,6950 3,710071.877 265.952
19/05/2022 3,6700 3,5650 3,6200 3,6700107.872 390.236
18/05/2022 3,7250 3,6500 3,6750 3,6800685.874 2.522.292
17/05/2022 3,6900 3,6200 3,6550 3,660039.984 146.680
16/05/2022 3,6550 3,5100 3,5100 3,620068.607 246.309
13/05/2022 3,5700 3,4700 3,4700 3,515067.742 238.886
12/05/2022 3,5900 3,4700 3,5900 3,4700102.776 360.106
11/05/2022 3,6450 3,5700 3,5700 3,590024.516 88.404
10/05/2022 3,6350 3,5050 3,5700 3,5700146.546 524.324
09/05/2022 3,6400 3,5600 3,6000 3,600080.326 289.436
06/05/2022 3,6600 3,6050 3,6500 3,610050.785 184.211
05/05/2022 3,7450 3,6750 3,7350 3,680047.065 174.091
04/05/2022 3,7250 3,6400 3,6800 3,675037.485 137.958
03/05/2022 3,7450 3,6600 3,7100 3,660044.773 164.788
29/04/2022 3,7650 3,7050 3,7650 3,7500103.355 386.641
28/04/2022 3,8200 3,7400 3,8200 3,7500263.479 992.084
27/04/2022 3,8400 3,7400 3,8400 3,8000103.282 389.962
26/04/2022 3,8800 3,8100 3,8300 3,8400115.516 444.366
21/04/2022 3,8350 3,7500 3,7500 3,830051.300 195.878
20/04/2022 3,8000 3,7150 3,7150 3,750053.213 199.879
19/04/2022 3,7400 3,7000 3,7400 3,715046.064 171.366
14/04/2022 3,7650 3,7100 3,7500 3,740061.680 230.411
13/04/2022 3,7700 3,7100 3,7100 3,745038.135 142.856
12/04/2022 3,7500 3,7000 3,7200 3,7000143.698 534.106
11/04/2022 3,8050 3,7600 3,7800 3,765028.205 106.790
08/04/2022 3,8050 3,7550 3,7550 3,800048.956 185.657
07/04/2022 3,7700 3,6450 3,6500 3,770032.172 119.524
06/04/2022 3,7350 3,6700 3,7200 3,680028.977 106.821
05/04/2022 3,7700 3,7250 3,7550 3,745025.229 94.783
04/04/2022 3,7650 3,7000 3,7000 3,730014.808 55.509
01/04/2022 3,7650 3,6800 3,7650 3,765046.824 174.254
31/03/2022 3,7500 3,6900 3,7500 3,690048.687 180.710
30/03/2022 3,7600 3,6900 3,7100 3,7500115.201 429.687
29/03/2022 3,7450 3,6800 3,7000 3,6900120.506 446.078
28/03/2022 3,7000 3,6050 3,6450 3,660047.365 173.917
24/03/2022 3,6850 3,5400 3,6850 3,545048.946 174.681
23/03/2022 3,6900 3,6150 3,6500 3,625074.169 270.740
22/03/2022 3,6850 3,6400 3,6750 3,665016.969 62.014
21/03/2022 3,6700 3,6050 3,6450 3,655025.107 91.527
18/03/2022 3,6700 3,5900 3,6400 3,600046.587 168.613
17/03/2022 3,7300 3,6200 3,7200 3,620032.321 118.385
16/03/2022 3,7000 3,6400 3,6600 3,7000147.140 542.017
15/03/2022 3,6100 3,5000 3,5650 3,565098.981 352.730
14/03/2022 3,6400 3,5500 3,5500 3,585057.523 206.616
11/03/2022 3,5900 3,4750 3,5200 3,540088.314 312.834
10/03/2022 3,5900 3,4700 3,5500 3,475080.641 284.401
09/03/2022 3,5950 3,5000 3,5300 3,5500247.531 878.228
08/03/2022 3,5500 3,4300 3,5400 3,4550216.302 754.624
04/03/2022 3,6900 3,5900 3,6900 3,5900125.391 453.684
03/03/2022 3,7900 3,7000 3,7850 3,7000115.723 430.753
02/03/2022 3,7600 3,6700 3,7200 3,7000226.443 839.405
01/03/2022 3,8250 3,7550 3,8200 3,755087.487 330.819
28/02/2022 3,9000 3,6900 3,7750 3,9000231.327 876.028
25/02/2022 3,9000 3,7000 3,7000 3,8900113.925 432.684
24/02/2022 3,8450 3,5850 3,7900 3,6000373.189 1.371.632
23/02/2022 3,9400 3,8700 3,8700 3,880039.218 153.183
22/02/2022 3,9250 3,8500 3,8500 3,865052.151 202.248
21/02/2022 4,0000 3,9000 3,9850 3,900086.660 343.726
18/02/2022 3,9950 3,8650 3,9000 3,9950106.870 417.936
17/02/2022 3,9300 3,8750 3,9200 3,8900121.451 472.812
16/02/2022 4,0450 3,9200 4,0000 3,930063.451 250.848
15/02/2022 3,9900 3,8900 3,9350 3,980053.236 210.907
14/02/2022 3,9850 3,8500 3,9250 3,8850123.957 483.954
11/02/2022 4,0700 3,9500 3,9550 4,0700206.856 833.985
10/02/2022 4,0250 3,9650 3,9800 4,0000124.504 497.783
09/02/2022 4,0100 3,8850 3,9250 4,0100119.529 473.625
08/02/2022 3,9100 3,8300 3,9000 3,875061.565 238.134
07/02/2022 3,9250 3,8750 3,9150 3,880045.266 176.638
04/02/2022 3,9800 3,8850 3,9650 3,910056.988 223.470
03/02/2022 3,9900 3,9200 3,9650 3,950034.684 137.573
02/02/2022 4,0150 3,9600 3,9800 4,000062.444 249.119
01/02/2022 3,9800 3,9200 3,9200 3,980060.677 240.539
31/01/2022 4,0000 3,8950 3,9850 3,910066.046 260.385
28/01/2022 3,9600 3,8700 3,9300 3,940057.827 226.124
27/01/2022 3,9800 3,9000 3,9200 3,970088.850 351.192
26/01/2022 3,9650 3,8400 3,8400 3,950036.378 143.258
25/01/2022 3,9300 3,8200 3,8200 3,840097.048 377.699
24/01/2022 4,0500 3,8200 3,9900 3,8200102.758 401.779
21/01/2022 4,0900 3,9400 4,0000 3,9800101.482 406.528
20/01/2022 4,0800 4,0250 4,0700 4,050079.835 324.311
19/01/2022 4,0700 3,9400 3,9550 4,070060.442 243.156
18/01/2022 4,0450 3,9850 4,0400 3,985036.091 144.716
17/01/2022 4,0600 3,9700 3,9700 4,055073.537 296.276
14/01/2022 4,0200 3,9600 3,9650 4,000045.306 180.810
13/01/2022 4,0500 3,9350 3,9550 4,0250213.915 858.719
12/01/2022 3,9700 3,8600 3,8600 3,9600157.389 617.708
11/01/2022 3,8500 3,7300 3,7300 3,850099.183 379.213
10/01/2022 3,7650 3,7150 3,7250 3,745032.116 120.317
07/01/2022 3,7200 3,6850 3,7000 3,705040.935 151.662
05/01/2022 3,7150 3,6950 3,7000 3,700060.389 223.542
04/01/2022 3,7450 3,7000 3,7300 3,700090.226 334.779
03/01/2022 3,7600 3,7000 3,7500 3,700033.825 125.347
31/12/2021 3,7200 3,7000 3,7000 3,710013.033 48.374
30/12/2021 3,7300 3,7000 3,7100 3,700035.963 133.624
29/12/2021 3,7400 3,7000 3,7100 3,725068.348 253.691
28/12/2021 3,7400 3,7000 3,7100 3,725024.584 91.437
27/12/2021 3,7400 3,7000 3,7000 3,700058.228 215.586
23/12/2021 3,7450 3,6900 3,7050 3,70009.710 35.981
22/12/2021 3,7500 3,6800 3,7200 3,720059.214 219.972
21/12/2021 3,7600 3,6200 3,6700 3,750078.202 290.562
20/12/2021 3,6700 3,6000 3,6200 3,650046.955 170.612
17/12/2021 3,7250 3,6300 3,7200 3,6300165.794 606.569
16/12/2021 3,7750 3,7300 3,7500 3,740029.046 108.582
15/12/2021 3,7950 3,6850 3,6850 3,750076.062 285.671
14/12/2021 3,7400 3,6900 3,7200 3,690044.851 166.083
13/12/2021 3,8250 3,7200 3,8200 3,730073.466 276.969
10/12/2021 3,8100 3,7300 3,7500 3,810037.643 142.232
09/12/2021 3,8000 3,7500 3,7500 3,760034.434 129.666
08/12/2021 3,7600 3,7150 3,7150 3,755048.166 180.005
07/12/2021 3,7500 3,7000 3,7200 3,750087.146 325.787
06/12/2021 3,7250 3,6750 3,7250 3,675049.779 183.517
03/12/2021 3,7200 3,6700 3,7000 3,685062.669 231.058
02/12/2021 3,7100 3,6400 3,6700 3,700031.469 115.708
01/12/2021 3,7700 3,6700 3,7500 3,670078.202 289.691
30/11/2021 3,7600 3,6250 3,6600 3,7600103.580 380.413
29/11/2021 3,7350 3,5500 3,6000 3,7350119.838 437.719
26/11/2021 3,6500 3,5500 3,6300 3,6000311.401 1.120.824
25/11/2021 3,7150 3,6700 3,6850 3,6900143.871 531.138
24/11/2021 3,7300 3,6800 3,7000 3,7000123.402 456.856
23/11/2021 3,7400 3,6750 3,7150 3,7000155.298 575.052
22/11/2021 3,8000 3,7550 3,7950 3,770011.819 44.570
19/11/2021 3,8750 3,7700 3,8600 3,790062.051 237.744
18/11/2021 3,9000 3,8100 3,8100 3,865060.839 234.941
17/11/2021 3,8100 3,7500 3,7750 3,810035.184 133.055
16/11/2021 3,7950 3,7450 3,7800 3,745068.193 256.940
15/11/2021 3,8100 3,7700 3,7700 3,770022.876 86.412
12/11/2021 3,8200 3,7700 3,8150 3,770033.559 127.155
11/11/2021 3,8700 3,8150 3,8400 3,815024.711 94.581
10/11/2021 3,9000 3,8400 3,8600 3,840030.181 116.453
09/11/2021 3,9350 3,8150 3,8200 3,9000189.661 736.737
08/11/2021 3,8000 3,6800 3,7250 3,800058.583 221.092
05/11/2021 3,7700 3,6800 3,7400 3,7000117.983 436.358
04/11/2021 3,8450 3,7400 3,7650 3,745079.711 301.617
03/11/2021 3,7650 3,7000 3,7300 3,7650163.837 607.418
02/11/2021 3,7700 3,7000 3,7200 3,730035.970 133.719
01/11/2021 3,7800 3,7050 3,7350 3,720062.399 232.737
29/10/2021 3,7650 3,7000 3,7200 3,700065.949 244.225
27/10/2021 3,7500 3,7050 3,7250 3,715035.451 131.759
26/10/2021 3,8150 3,7000 3,7550 3,725037.437 141.079
25/10/2021 3,7800 3,7500 3,7800 3,75004.988 18.720
22/10/2021 3,8350 3,7750 3,8000 3,780029.328 111.542
21/10/2021 3,8500 3,8000 3,8300 3,800047.669 181.780
20/10/2021 3,8450 3,7100 3,7300 3,845096.646 367.059
19/10/2021 3,7300 3,6800 3,7050 3,730058.915 218.304
18/10/2021 3,7600 3,7000 3,7000 3,705083.817 311.000
15/10/2021 3,7300 3,7000 3,7000 3,700043.418 160.809
14/10/2021 3,7200 3,6550 3,7000 3,7000190.096 703.103
13/10/2021 3,7200 3,6500 3,6750 3,7000144.956 535.261
12/10/2021 3,6650 3,6400 3,6500 3,6500153.175 559.098
11/10/2021 3,7200 3,6400 3,7000 3,650045.144 164.856
08/10/2021 3,7200 3,6400 3,6400 3,6900113.394 417.722
07/10/2021 3,6850 3,5800 3,5850 3,6300316.972 1.146.561
06/10/2021 3,6300 3,5150 3,5750 3,5400278.667 994.010
05/10/2021 3,5900 3,5200 3,5800 3,5700213.701 758.191
04/10/2021 3,6200 3,5300 3,5300 3,590030.002 107.249
01/10/2021 3,5600 3,4600 3,4950 3,5600165.351 577.410
30/09/2021 3,5600 3,4700 3,5000 3,470050.628 177.352
29/09/2021 3,5300 3,4900 3,5200 3,5000346.712 1.217.726
28/09/2021 3,5950 3,4700 3,5800 3,5000110.105 388.453
27/09/2021 3,6500 3,5700 3,6500 3,580033.686 120.812
24/09/2021 3,6400 3,5800 3,6000 3,5800156.525 564.985
23/09/2021 3,7350 3,6300 3,7350 3,630042.815 156.717
22/09/2021 3,7100 3,6000 3,6350 3,665054.078 197.285
21/09/2021 3,6700 3,6000 3,6500 3,600068.599 248.548
20/09/2021 3,6500 3,5800 3,6000 3,5950139.255 501.883
17/09/2021 3,7900 3,6500 3,7350 3,6500145.571 538.275
16/09/2021 3,8200 3,7350 3,8200 3,735068.371 256.218
15/09/2021 3,7950 3,7200 3,7250 3,750064.932 242.958
14/09/2021 3,7700 3,7250 3,7700 3,730048.501 181.422
13/09/2021 3,8250 3,7400 3,8000 3,770071.305 269.661
10/09/2021 3,7900 3,7100 3,7250 3,7900113.083 425.043
09/09/2021 3,8000 3,7200 3,7800 3,7250100.266 375.140
08/09/2021 3,8400 3,7600 3,8400 3,765062.078 234.724
07/09/2021 3,8750 3,8250 3,8250 3,840032.973 126.945
06/09/2021 3,9200 3,8000 3,9200 3,860026.565 102.264
03/09/2021 3,9100 3,8500 3,8650 3,910022.460 87.299
02/09/2021 3,9300 3,8550 3,9300 3,880022.369 86.848
01/09/2021 3,9400 3,8800 3,9400 3,880034.297 134.297
31/08/2021 3,9850 3,9250 3,9600 3,9250152.893 601.566
30/08/2021 3,9400 3,8050 3,8150 3,9300111.657 436.300
27/08/2021 3,9000 3,8000 3,8650 3,800054.681 210.281
26/08/2021 3,9100 3,8650 3,8800 3,865064.032 248.643
25/08/2021 3,8750 3,8100 3,8200 3,870053.394 205.360
24/08/2021 3,8800 3,8000 3,8650 3,820068.799 264.036
23/08/2021 3,8700 3,7500 3,7500 3,820034.121 130.492
20/08/2021 3,7800 3,7100 3,7400 3,750053.762 200.628
19/08/2021 3,8550 3,7300 3,8550 3,730068.497 258.115
18/08/2021 3,9000 3,8200 3,8600 3,855046.994 180.645
17/08/2021 3,9100 3,8400 3,8950 3,875045.886 177.677
16/08/2021 3,8900 3,8250 3,8700 3,880028.822 111.316
13/08/2021 3,9350 3,8400 3,9350 3,855035.208 136.072
12/08/2021 3,9200 3,8600 3,9000 3,870012.480 48.473
11/08/2021 3,9600 3,9000 3,9500 3,900030.200 118.548
10/08/2021 3,9500 3,8850 3,9000 3,900022.308 87.422
09/08/2021 3,9250 3,8500 3,8500 3,900017.332 67.413
06/08/2021 3,9500 3,8500 3,9500 3,855025.638 99.003
05/08/2021 3,9600 3,8550 3,9000 3,880043.556 169.947
04/08/2021 3,9800 3,9250 3,9350 3,925028.823 113.717
03/08/2021 3,9900 3,9200 3,9300 3,945040.296 161.545
02/08/2021 3,9499 3,9106 3,9204 3,935225.940 103.770
30/07/2021 3,9204 3,8517 3,8860 3,920432.810 129.785
29/07/2021 3,9401 3,8713 3,9106 3,886040.111 159.847
28/07/2021 3,9106 3,8369 3,8713 3,9106102.087 403.375
27/07/2021 3,8664 3,8074 3,8124 3,841870.040 274.024
26/07/2021 3,8467 3,7731 3,8124 3,782948.207 186.102
23/07/2021 3,8124 3,7731 3,7731 3,80256.317 24.446
22/07/2021 3,7878 3,6748 3,7681 3,787882.320 313.330
21/07/2021 3,7534 3,6748 3,6748 3,714158.565 221.508
20/07/2021 3,7288 3,6355 3,6502 3,6748139.445 519.462
19/07/2021 3,8222 3,6355 3,8222 3,6502165.260 621.389
16/07/2021 3,8517 3,7780 3,8517 3,822260.389 233.628
15/07/2021 3,8910 3,7976 3,8910 3,8222274.668 1.073.410
14/07/2021 3,9057 3,8271 3,9057 3,8664156.888 615.427
13/07/2021 4,0089 3,9057 4,0089 3,905746.176 184.592
12/07/2021 4,0089 3,8910 3,9253 4,0089235.128 948.778
09/07/2021 3,8959 3,8418 3,8418 3,895913.678 53.803
08/07/2021 3,8811 3,7681 3,8811 3,8418168.834 658.233
07/07/2021 3,9499 3,8811 3,9253 3,881197.157 387.823
06/07/2021 3,9794 3,8910 3,9352 3,89591.046.401 4.184.389
05/07/2021 3,9990 3,9352 3,9843 3,940188.593 357.417
02/07/2021 4,0629 3,9892 4,0482 3,989228.573 116.882
01/07/2021 4,0580 4,0040 4,0482 4,028561.668 253.286
30/06/2021 4,0776 4,0187 4,0285 4,0285140.673 578.345
29/06/2021 4,1366 4,0285 4,0973 4,048280.611 332.649
28/06/2021 4,1710 4,0776 4,1710 4,097368.877 287.270
25/06/2021 4,1759 4,1071 4,1759 4,141554.763 230.551
24/06/2021 4,1956 4,1317 4,1857 4,1464210.160 886.723
23/06/2021 4,2152 4,1317 4,2005 4,1464112.402 476.095
22/06/2021 4,1906 4,0924 4,0924 4,190678.546 332.111
18/06/2021 4,2250 4,0924 4,2250 4,0924127.182 535.484
17/06/2021 4,2447 4,1661 4,1808 4,185777.880 333.903
16/06/2021 4,2398 4,1366 4,1513 4,2250113.869 486.046
15/06/2021 4,2447 4,1759 4,2250 4,175961.425 262.820
14/06/2021 4,2692 4,1857 4,2692 4,225066.217 284.329
11/06/2021 4,2742 4,2054 4,2643 4,220133.381 143.531
10/06/2021 4,2496 4,1661 4,1906 4,2447114.929 494.285
09/06/2021 4,2054 4,1563 4,2054 4,1612231.569 984.129
08/06/2021 4,2103 4,1415 4,2103 4,2005218.117 929.637
07/06/2021 4,2299 4,1513 4,2054 4,180846.946 200.593
04/06/2021 4,2250 4,1268 4,1563 4,2054105.238 446.981
03/06/2021 4,2250 4,1710 4,2250 4,210366.368 283.402
02/06/2021 4,2349 4,1710 4,2005 4,215272.361 310.006
01/06/2021 4,2005 4,1022 4,1661 4,195683.101 353.089
31/05/2021 4,1710 4,1169 4,1563 4,126892.924 391.025
28/05/2021 4,1857 4,0973 4,1661 4,1268235.961 994.213
27/05/2021 4,1808 4,0924 4,1612 4,092452.688 220.623
26/05/2021 4,1759 4,0875 4,1317 4,1169115.068 483.427
25/05/2021 4,1956 4,1366 4,1563 4,1906214.670 910.944
24/05/2021 4,1464 4,0580 4,0924 4,146465.402 274.128
21/05/2021 4,1071 3,9696 4,1071 4,0629212.381 873.098
20/05/2021 4,0875 4,0138 4,0875 4,0776111.081 457.986
19/05/2021 4,2349 4,0138 4,2349 4,0776281.684 1.174.557
18/05/2021 4,2447 4,1513 4,2349 4,234979.702 341.783
17/05/2021 4,2742 4,1464 4,2692 4,205484.112 359.918
14/05/2021 4,2742 4,1857 4,2201 4,2447140.541 606.520
13/05/2021 4,2054 4,0433 4,0433 4,2054224.231 940.069
12/05/2021 4,1464 4,0678 4,1071 4,1120130.673 548.171
11/05/2021 4,1661 4,0383 4,1661 4,1071117.084 486.272
10/05/2021 4,1857 4,0433 4,0433 4,1661135.158 570.160
07/05/2021 4,1857 4,0433 4,1464 4,0433149.522 623.039
06/05/2021 4,1513 4,0383 4,0924 4,1268330.291 1.385.827
05/05/2021 4,1022 4,0138 4,0383 4,0678105.248 436.657
29/04/2021 4,0727 3,9745 3,9745 4,038391.095 375.200
28/04/2021 4,0383 3,8811 3,9548 3,9745453.169 1.848.069
27/04/2021 4,0875 3,9401 4,0826 3,9401114.488 466.954
26/04/2021 4,0875 3,9892 4,0187 4,0482259.304 1.070.190
23/04/2021 3,9892 3,9155 3,9892 3,9303123.439 493.894
22/04/2021 3,9990 3,8713 3,8713 3,9303148.968 598.051
21/04/2021 3,9204 3,8517 3,9106 3,8517130.377 513.791
20/04/2021 3,9548 3,8615 3,9106 3,9106164.636 654.751
19/04/2021 3,9941 3,8959 3,9941 3,9106128.197 512.412
16/04/2021 4,1120 4,0138 4,0776 4,0285163.785 676.518
15/04/2021 4,1219 4,0236 4,0285 4,0776143.388 594.696
14/04/2021 4,0285 3,9597 3,9597 4,028573.872 301.015
13/04/2021 4,0285 3,9548 4,0187 3,9794165.969 672.264
12/04/2021 4,0383 3,9597 4,0285 3,9647153.806 628.312
09/04/2021 4,0285 3,9745 4,0285 4,013855.530 226.152
08/04/2021 4,0433 3,9794 4,0285 4,0285169.099 692.244
07/04/2021 4,0875 3,9892 3,9990 4,0089192.562 791.043
06/04/2021 4,0875 3,9303 3,9303 4,0285328.888 1.352.080
01/04/2021 3,9253 3,8566 3,8566 3,900879.055 313.904
31/03/2021 3,9303 3,8566 3,9106 3,8566119.126 472.089
30/03/2021 3,9892 3,9155 3,9696 3,9155118.973 477.321
29/03/2021 3,9941 3,9008 3,9303 3,9794373.463 1.502.960
26/03/2021 3,9303 3,8271 3,8271 3,9303194.973 778.665
24/03/2021 3,8910 3,8124 3,8173 3,827158.324 227.649
23/03/2021 3,9057 3,8124 3,8811 3,841881.972 321.035
22/03/2021 3,9253 3,8418 3,8517 3,881164.845 257.259
19/03/2021 3,9597 3,8320 3,9155 3,8320185.216 729.760
18/03/2021 4,0285 3,8811 3,9647 3,9696133.213 535.409
17/03/2021 3,9597 3,8959 3,9401 3,930388.835 355.782
16/03/2021 3,9843 3,8811 3,8811 3,9303267.466 1.070.254
12/03/2021 3,8959 3,8271 3,8762 3,8418133.691 526.319
11/03/2021 3,9008 3,7927 3,8074 3,8320186.774 732.972
10/03/2021 3,7878 3,7141 3,7337 3,7780228.938 871.563
09/03/2021 3,7583 3,7239 3,7337 3,7337193.157 734.365
08/03/2021 3,7534 3,7141 3,7239 3,728836.703 139.391
05/03/2021 3,7681 3,6994 3,6994 3,7239102.400 389.320
04/03/2021 3,7731 3,6699 3,6846 3,7681220.245 838.424
03/03/2021 3,8124 3,7141 3,7337 3,7141134.040 514.142
02/03/2021 3,7829 3,6551 3,6551 3,7337171.351 651.551
01/03/2021 3,7043 3,6158 3,6158 3,7043107.945 404.153
26/02/2021 3,6208 3,5127 3,5127 3,620895.840 349.514
25/02/2021 3,5962 3,5028 3,5274 3,586481.299 294.662
24/02/2021 3,5471 3,4783 3,4783 3,537278.025 279.884
23/02/2021 3,5716 3,4881 3,4979 3,488128.194 100.777
22/02/2021 3,5421 3,4979 3,5372 3,537235.678 127.921
19/02/2021 3,5471 3,4537 3,4881 3,5372103.057 366.588
18/02/2021 3,5176 3,4390 3,5176 3,502872.211 254.676
17/02/2021 3,5569 3,4537 3,4930 3,5176107.950 382.524
16/02/2021 3,5962 3,5225 3,5962 3,566799.758 359.999
15/02/2021 3,5864 3,4930 3,5127 3,581591.810 332.570
12/02/2021 3,5274 3,4390 3,5274 3,468536.838 130.091
11/02/2021 3,5323 3,4242 3,4242 3,478382.196 292.829
10/02/2021 3,4635 3,3604 3,4390 3,424244.555 154.816
09/02/2021 3,5372 3,3997 3,5372 3,419358.538 204.992
08/02/2021 3,5667 3,4783 3,4783 3,537262.928 226.936
05/02/2021 3,5372 3,4685 3,5225 3,478326.442 94.534
04/02/2021 3,5471 3,4488 3,5078 3,512741.803 147.732
03/02/2021 3,6060 3,5078 3,6060 3,527458.448 212.034
02/02/2021 3,5372 3,4390 3,4390 3,537299.511 355.498
01/02/2021 3,4586 3,3899 3,4242 3,448848.981 170.847
29/01/2021 3,4881 3,4341 3,4390 3,4341122.789 431.772
28/01/2021 3,5323 3,3456 3,3702 3,5274259.329 901.865
27/01/2021 3,5372 3,3899 3,5372 3,4439180.389 633.049
26/01/2021 3,5765 3,4881 3,4979 3,537285.825 308.332
25/01/2021 3,5864 3,4586 3,5864 3,4979172.218 613.822
22/01/2021 3,6748 3,5618 3,6748 3,5864680.844 2.505.923
21/01/2021 3,7583 3,6158 3,7337 3,6748180.012 671.484
20/01/2021 3,7780 3,6748 3,7337 3,6748136.086 515.509
19/01/2021 3,7829 3,6994 3,6994 3,7534116.321 442.997
18/01/2021 3,7288 3,6650 3,6846 3,699442.068 158.065
15/01/2021 3,7387 3,6699 3,7337 3,714188.279 331.951
14/01/2021 3,8467 3,7632 3,8320 3,7632117.558 452.785
13/01/2021 3,8173 3,7681 3,7681 3,812450.103 193.475
12/01/2021 3,8271 3,7436 3,8124 3,7829138.569 533.312
11/01/2021 3,9204 3,7534 3,9106 3,7534163.582 636.038
08/01/2021 4,0531 3,9008 3,9696 3,9303157.427 633.049
07/01/2021 4,0334 3,8713 3,8910 3,9696286.601 1.162.241
05/01/2021 3,9303 3,8369 3,8811 3,8762135.582 534.107
04/01/2021 4,0089 3,8271 3,8271 3,9499224.855 899.577
31/12/2020 3,8713 3,7976 3,7976 3,827147.361 184.106
30/12/2020 3,8615 3,7927 3,7976 3,8320183.349 714.602
29/12/2020 3,9499 3,7927 3,9155 3,8222194.516 757.903
28/12/2020 3,8467 3,7731 3,7731 3,8320162.893 633.585
23/12/2020 3,7632 3,6060 3,6994 3,7141280.523 1.044.591
22/12/2020 3,8369 3,6994 3,8124 3,6994134.711 521.948
21/12/2020 3,8124 3,5471 3,7829 3,7780434.904 1.633.944
18/12/2020 3,9057 3,8124 3,8910 3,8615173.314 681.615
17/12/2020 3,8566 3,7731 3,8271 3,841883.438 324.913
16/12/2020 3,9155 3,7829 3,9057 3,7829104.389 410.827
15/12/2020 3,9548 3,8369 3,9204 3,836965.796 259.056
14/12/2020 4,0089 3,8713 3,8713 3,9204237.378 957.448
11/12/2020 3,8713 3,6355 3,7043 3,8713260.119 986.792
10/12/2020 3,9008 3,7141 3,9008 3,7534395.879 1.523.217
09/12/2020 3,9450 3,7829 3,8320 3,9450348.460 1.376.885
08/12/2020 3,8811 3,7780 3,8615 3,8320345.932 1.348.205
07/12/2020 3,9204 3,5864 3,6257 3,8615624.593 2.415.346
04/12/2020 3,6699 3,3800 3,4242 3,6551667.380 2.400.605
03/12/2020 3,4095 3,2916 3,3112 3,4095392.582 1.334.715
02/12/2020 3,3505 3,2179 3,2425 3,3112604.106 2.021.114
01/12/2020 3,2670 3,1589 3,1737 3,2326683.893 2.243.906
30/11/2020 3,2326 3,1147 3,1933 3,11471.441.831 4.590.083
27/11/2020 3,2818 3,2032 3,2376 3,2081383.064 1.265.228
26/11/2020 3,2326 3,0803 3,1147 3,2326597.267 1.921.125
25/11/2020 3,1540 3,0853 3,1344 3,1147199.793 635.151
24/11/2020 3,1786 3,1000 3,1737 3,1196179.482 571.301
23/11/2020 3,2376 3,1295 3,2376 3,1589247.090 801.094
20/11/2020 3,2867 3,1835 3,2425 3,1933122.495 401.108
19/11/2020 3,2228 3,1147 3,2179 3,2228155.043 502.273
18/11/2020 3,2572 3,1147 3,1442 3,2523224.042 732.052
17/11/2020 3,2277 2,9673 3,0656 3,1589507.805 1.617.529
16/11/2020 3,0558 2,8101 2,8101 3,0460297.914 906.887
13/11/2020 2,8691 2,7659 2,7807 2,8101151.585 436.296
12/11/2020 2,8593 2,7364 2,7364 2,8003288.255 826.851
11/11/2020 2,8593 2,7315 2,8003 2,7905194.742 555.543
10/11/2020 2,8887 2,7905 2,8200 2,8494417.952 1.210.886
09/11/2020 2,8789 2,5252 2,5498 2,8494704.308 1.919.818
06/11/2020 2,5055 2,4466 2,5055 2,505582.156 206.552
05/11/2020 2,5448 2,4368 2,4859 2,505566.310 167.462
04/11/2020 2,5350 2,4662 2,4957 2,490854.786 139.030
03/11/2020 2,5350 2,4859 2,4859 2,495766.330 169.340
02/11/2020 2,5448 2,4712 2,5055 2,4810105.355 268.428
30/10/2020 2,5055 2,3385 2,4466 2,5055127.525 316.166
29/10/2020 2,5154 2,3827 2,5154 2,4466242.324 601.413
27/10/2020 2,5841 2,5105 2,5547 2,5498107.416 278.417
26/10/2020 2,6038 2,4662 2,6038 2,5448211.475 541.989
23/10/2020 2,6431 2,5940 2,6136 2,603847.667 126.813
22/10/2020 2,6480 2,5694 2,6480 2,638272.974 193.929
21/10/2020 2,6677 2,6284 2,6382 2,638263.125 170.055
20/10/2020 2,6824 2,6185 2,6382 2,652943.037 116.387
19/10/2020 2,7021 2,6333 2,7021 2,648075.394 204.097
16/10/2020 2,7463 2,6775 2,7217 2,6971174.915 480.462
15/10/2020 2,7463 2,6873 2,7315 2,716867.817 187.573
14/10/2020 2,7807 2,7217 2,7217 2,770827.818 78.025
13/10/2020 2,7856 2,7266 2,7463 2,780754.092 151.632
12/10/2020 2,8494 2,7315 2,8494 2,7512118.440 332.975
09/10/2020 2,8691 2,8150 2,8494 2,869158.977 170.750
08/10/2020 2,8838 2,8347 2,8789 2,869143.961 127.886
07/10/2020 2,8642 2,8101 2,8494 2,854437.232 107.607
06/10/2020 2,8494 2,7463 2,7659 2,849499.157 282.908
05/10/2020 2,8101 2,7512 2,8052 2,770893.284 262.375
02/10/2020 2,7708 2,7414 2,7414 2,761029.676 83.146
01/10/2020 2,8101 2,7708 2,7708 2,780742.185 119.781
30/09/2020 2,8101 2,7168 2,7414 2,770846.679 131.837
29/09/2020 2,7807 2,7315 2,7757 2,741452.210 146.070
28/09/2020 2,8003 2,7463 2,7757 2,751277.251 217.529
25/09/2020 2,7807 2,7021 2,7463 2,746368.672 190.922
24/09/2020 2,8003 2,7364 2,7708 2,746331.104 87.551
23/09/2020 2,8298 2,7414 2,8101 2,795456.148 158.652
22/09/2020 2,8249 2,7414 2,8003 2,810169.814 197.167
21/09/2020 2,9280 2,7512 2,8937 2,8003110.707 317.809
18/09/2020 2,9379 2,8642 2,9379 2,937959.351 175.436
17/09/2020 2,9280 2,8691 2,8789 2,9084158.718 469.753
16/09/2020 2,9821 2,8838 2,9379 2,8937133.440 397.965
15/09/2020 3,0263 2,9379 2,9968 2,9477282.030 852.317
14/09/2020 3,0067 2,8298 2,8494 2,9968249.997 750.834
11/09/2020 2,8200 2,7463 2,7463 2,7905179.010 507.957
10/09/2020 2,8052 2,7168 2,7512 2,7463419.225 1.177.175
09/09/2020 2,8101 2,7119 2,7463 2,7315114.968 321.031
08/09/2020 2,8396 2,7021 2,8249 2,7561115.447 325.546
07/09/2020 2,8691 2,8249 2,8249 2,859369.467 200.977
04/09/2020 2,8838 2,8200 2,8494 2,8200107.643 311.500
03/09/2020 2,9231 2,8396 2,8396 2,8789102.395 298.945
02/09/2020 2,8887 2,8200 2,8593 2,8494114.651 334.189
01/09/2020 2,8494 2,8101 2,8249 2,829870.644 203.527
31/08/2020 2,8642 2,8003 2,8396 2,800327.527 78.987
28/08/2020 2,8298 2,7905 2,8003 2,820016.339 46.759
27/08/2020 2,8494 2,8003 2,8494 2,800320.293 58.131
26/08/2020 2,8789 2,8052 2,8052 2,839692.951 268.508
25/08/2020 2,8396 2,7905 2,8101 2,800376.153 217.214
24/08/2020 2,8494 2,7856 2,8200 2,810144.557 127.476
21/08/2020 2,8691 2,8101 2,8691 2,810160.214 173.335
20/08/2020 2,8642 2,8052 2,8642 2,859344.005 127.249
19/08/2020 2,9035 2,8298 2,8347 2,869161.443 178.949
18/08/2020 2,8838 2,8052 2,8396 2,8101108.611 314.468
17/08/2020 2,8445 2,7708 2,8298 2,839657.189 163.726
14/08/2020 2,8298 2,7757 2,8200 2,785641.870 119.076
13/08/2020 2,8396 2,7807 2,8003 2,790551.096 145.702
12/08/2020 2,8396 2,7757 2,7807 2,800373.407 209.665
11/08/2020 2,8298 2,7610 2,8298 2,765944.498 126.348
10/08/2020 2,8593 2,7315 2,8249 2,765980.243 227.088
07/08/2020 2,9330 2,8887 2,9133 2,888785.859 254.661
06/08/2020 2,9330 2,8887 2,9280 2,9133797.206 2.363.754
05/08/2020 2,9182 2,8544 2,8544 2,913334.297 101.101
04/08/2020 2,8593 2,7610 2,7905 2,854497.857 289.735
03/08/2020 2,8781 2,7495 2,8734 2,7925135.133 399.941
31/07/2020 2,8829 2,8020 2,8591 2,8639121.539 363.003
30/07/2020 2,9306 2,8401 2,9306 2,8401112.275 337.937
29/07/2020 2,9353 2,8972 2,8972 2,930633.975 103.904
28/07/2020 2,9448 2,9067 2,9067 2,925846.473 142.692
27/07/2020 2,9734 2,8781 2,9544 2,878196.420 294.622
24/07/2020 2,9544 2,8781 2,8781 2,935364.363 198.193
23/07/2020 2,9687 2,9211 2,9687 2,9211141.492 437.308
22/07/2020 2,9687 2,9163 2,9448 2,9544435.393 1.344.338
21/07/2020 3,1164 2,9163 3,0878 2,9497207.441 660.828
20/07/2020 3,0354 2,9592 2,9830 3,035442.335 133.712
17/07/2020 3,0402 2,9687 3,0020 2,983050.668 159.315
16/07/2020 3,0020 2,9592 2,9639 2,973442.205 132.078
15/07/2020 3,0306 2,9592 2,9830 2,983054.623 171.758
14/07/2020 2,9925 2,9448 2,9830 2,954462.091 193.398
13/07/2020 3,0687 2,9639 3,0402 2,983045.943 144.409
10/07/2020 3,0687 2,9925 3,0116 3,040274.470 237.504
09/07/2020 3,0497 3,0020 3,0020 3,030662.722 199.147
08/07/2020 3,0592 2,9830 3,0259 3,002071.462 225.397
07/07/2020 3,0687 3,0211 3,0497 3,021192.843 295.530
06/07/2020 3,1831 3,0926 3,1689 3,092657.529 189.238
03/07/2020 3,1736 3,1069 3,1069 3,149877.345 255.191
02/07/2020 3,1022 3,0402 3,0831 3,0878321.924 1.035.700
01/07/2020 3,0783 3,0116 3,0211 3,040227.160 86.728
30/06/2020 3,0973 3,0211 3,0592 3,0211130.234 416.051
29/06/2020 3,1069 3,0402 3,0687 3,059270.577 226.783
26/06/2020 3,1545 3,0878 3,1307 3,087856.564 184.646
25/06/2020 3,1450 3,1022 3,1022 3,135560.964 200.108
24/06/2020 3,1975 3,1307 3,1926 3,178461.313 203.432
23/06/2020 3,2403 3,1736 3,1926 3,1926117.518 396.117
22/06/2020 3,2165 3,1259 3,1259 3,192655.656 185.623
19/06/2020 3,2784 3,1259 3,1641 3,1259400.678 1.327.459
18/06/2020 3,2832 3,1641 3,2546 3,1784104.467 352.332
17/06/2020 3,3547 3,2689 3,3166 3,278454.842 190.002
16/06/2020 3,3214 3,2212 3,2356 3,321470.737 243.284
15/06/2020 3,2165 3,0926 3,1259 3,192660.561 199.811
12/06/2020 3,2594 3,1450 3,2212 3,1975124.341 417.124
11/06/2020 3,2975 3,2212 3,2689 3,230899.198 338.441
10/06/2020 3,4548 3,3214 3,4023 3,3214126.137 444.268
09/06/2020 3,5358 3,4023 3,5262 3,402379.340 285.879
05/06/2020 3,5262 3,4071 3,4119 3,4976168.338 617.131
04/06/2020 3,4739 3,3642 3,4739 3,411995.799 343.261
03/06/2020 3,5215 3,4453 3,4453 3,4881227.103 831.064
02/06/2020 3,4786 3,4023 3,4309 3,4167132.318 478.504
01/06/2020 3,4500 3,3642 3,3737 3,4119201.636 716.890
29/05/2020 3,4167 3,3214 3,3356 3,3214312.918 1.103.689
28/05/2020 3,3928 3,3166 3,3833 3,3214465.075 1.629.298
27/05/2020 3,4357 3,2784 3,3737 3,3356880.399 3.091.379
26/05/2020 3,4071 3,3070 3,3451 3,3642158.611 556.814
25/05/2020 3,3261 3,2022 3,2451 3,288082.348 283.080
22/05/2020 3,2403 3,1784 3,2022 3,216550.447 170.368
21/05/2020 3,2594 3,1831 3,2117 3,240357.453 194.239
20/05/2020 3,2594 3,1355 3,1450 3,211793.181 313.490
19/05/2020 3,2689 3,1450 3,2546 3,1450139.312 464.103
18/05/2020 3,2642 3,2070 3,2070 3,221281.279 275.042
15/05/2020 3,2642 3,1403 3,1879 3,2117301.524 1.020.109
14/05/2020 3,1926 3,0211 3,1069 3,1593327.925 1.064.161
13/05/2020 3,1498 3,0878 3,1069 3,135589.897 294.943
12/05/2020 3,1975 3,1307 3,1689 3,164167.698 224.788
11/05/2020 3,2403 3,1498 3,1831 3,149857.442 192.564
08/05/2020 3,1975 3,1450 3,1450 3,168935.646 118.636
07/05/2020 3,2022 3,1355 3,1975 3,145071.947 238.763
06/05/2020 3,2356 3,1545 3,2308 3,1736135.217 451.072
05/05/2020 3,2546 3,1736 3,2212 3,240360.429 204.094
04/05/2020 3,2403 3,1164 3,2117 3,1593121.314 403.603
30/04/2020 3,3547 3,2498 3,3547 3,249855.474 191.840
29/04/2020 3,3451 3,2642 3,2880 3,326174.980 260.438
28/04/2020 3,3356 3,2451 3,3070 3,335699.576 345.920
27/04/2020 3,3356 3,2689 3,3023 3,278484.772 293.746
24/04/2020 3,2689 3,1926 3,2165 3,2117110.269 374.426
23/04/2020 3,3070 3,2117 3,2403 3,2594227.303 774.555
22/04/2020 3,3166 3,2308 3,2737 3,249840.764 139.866
21/04/2020 3,3070 3,2356 3,2689 3,273748.375 165.655
16/04/2020 3,3356 3,2594 3,3070 3,3309102.559 357.526
15/04/2020 3,3356 3,2308 3,3356 3,2403111.389 383.144
14/04/2020 3,3928 3,2403 3,2403 3,3309140.246 492.767
09/04/2020 3,3976 3,2403 3,3356 3,2403301.687 1.053.630
08/04/2020 3,4214 3,2403 3,3356 3,3214141.951 497.398
07/04/2020 3,4405 3,2784 3,2784 3,3356238.355 847.313
06/04/2020 3,2880 3,1069 3,1069 3,2784190.770 638.428
03/04/2020 3,0973 2,9306 3,0068 2,9830130.457 412.380
02/04/2020 3,1831 3,0164 3,1450 3,0306240.351 773.592
01/04/2020 3,1641 3,0402 3,0878 3,1641154.072 498.972
31/03/2020 3,5358 3,2117 3,4690 3,2117393.459 1.397.085
30/03/2020 3,4690 3,1784 3,2737 3,4690362.031 1.274.702
27/03/2020 3,3070 3,0306 3,1022 3,2737585.899 1.964.965
26/03/2020 3,2403 2,8496 2,9544 3,1736513.814 1.639.758
24/03/2020 3,0592 2,8591 2,8591 2,9734196.786 609.644
23/03/2020 2,7734 2,6304 2,7639 2,725788.404 253.698
20/03/2020 2,9448 2,7734 2,8401 2,8306225.442 674.555
19/03/2020 2,8496 2,5256 2,7639 2,6876259.615 724.827
18/03/2020 2,5828 2,4875 2,5732 2,573288.090 234.581
17/03/2020 2,6114 2,4207 2,5637 2,6018153.927 405.248
16/03/2020 2,6018 2,4541 2,6018 2,4875235.060 619.904
13/03/2020 3,0020 2,7734 2,8591 2,8020198.070 597.370
12/03/2020 2,8925 2,7495 2,7925 2,7734220.499 649.489
11/03/2020 3,3404 2,9163 3,2403 3,0354215.609 703.423
10/03/2020 3,3356 2,9734 3,0878 3,2403311.710 1.034.947
09/03/2020 3,2928 2,8591 3,1450 2,8591418.094 1.343.548
06/03/2020 3,5167 3,3547 3,4405 3,4405168.548 606.203
05/03/2020 3,8026 3,4881 3,7550 3,5262545.097 2.057.323
04/03/2020 3,7359 3,5739 3,6120 3,7168394.619 1.522.070
03/03/2020 3,7454 3,5453 3,6883 3,5834221.085 846.286
28/02/2020 3,6835 3,4309 3,6835 3,4309351.029 1.298.363
27/02/2020 4,0695 3,6787 4,0504 3,6835325.530 1.311.435
26/02/2020 4,2506 4,0647 4,2506 4,0647203.427 876.095
25/02/2020 4,2839 4,1553 4,1934 4,2506650.668 2.884.606
24/02/2020 4,2887 4,0886 4,2887 4,1457762.885 3.350.972
21/02/2020 4,4603 4,3554 4,4412 4,3840141.445 650.436
20/02/2020 4,5270 4,4317 4,4698 4,4317708.198 3.315.988
19/02/2020 4,4698 4,4078 4,4126 4,469870.420 328.522
18/02/2020 4,4412 4,4031 4,4126 4,4126656.901 3.043.207
17/02/2020 4,4603 4,4173 4,4221 4,417325.232 117.453
14/02/2020 4,4412 4,3411 4,4412 4,4173542.954 2.504.098
13/02/2020 4,4650 4,3268 4,4173 4,3840111.650 512.153
12/02/2020 4,5079 4,4078 4,4840 4,4126124.229 580.943
11/02/2020 4,4698 4,3840 4,3840 4,436478.107 363.689
10/02/2020 4,4459 4,3459 4,3983 4,345962.654 288.568
07/02/2020 4,4984 4,4126 4,4840 4,422142.672 199.215
06/02/2020 4,5746 4,4984 4,5746 4,507961.218 291.309
05/02/2020 4,5746 4,4984 4,4984 4,574626.377 125.893
04/02/2020 4,5746 4,4793 4,4793 4,546048.874 232.436
03/02/2020 4,4698 4,3459 4,3840 4,460375.494 349.174
31/01/2020 4,5651 4,4126 4,5556 4,460374.937 351.864
30/01/2020 4,6413 4,5079 4,6413 4,5556139.446 667.546
29/01/2020 4,7128 4,6509 4,6795 4,650944.610 219.013
28/01/2020 4,7318 4,6651 4,6747 4,684265.607 322.495
27/01/2020 4,7651 4,6699 4,7176 4,712896.925 478.187
24/01/2020 4,8128 4,7176 4,7318 4,812897.371 488.456
23/01/2020 4,7842 4,7271 4,7747 4,731877.983 388.810
22/01/2020 4,8033 4,6890 4,7842 4,7747257.909 1.286.389
21/01/2020 4,8128 4,6223 4,7081 4,7651290.184 1.436.877
20/01/2020 4,7081 4,6175 4,6604 4,7081122.651 602.172
17/01/2020 4,6556 4,6032 4,6128 4,6128109.655 532.775
16/01/2020 4,6651 4,5842 4,6175 4,6318192.038 932.183
15/01/2020 4,6032 4,5174 4,5460 4,5746127.225 610.034
14/01/2020 4,6032 4,5460 4,5746 4,5556140.107 671.700
13/01/2020 4,6890 4,5556 4,5556 4,5842206.283 1.002.375
10/01/2020 4,5793 4,5079 4,5412 4,5556272.126 1.299.049
09/01/2020 4,5984 4,4793 4,4793 4,5460139.026 665.597
08/01/2020 4,5412 4,4459 4,5412 4,460389.689 421.291
07/01/2020 4,5746 4,4364 4,4364 4,5412152.410 726.475
03/01/2020 4,4936 4,4317 4,4745 4,479369.577 325.319
02/01/2020 4,5746 4,3887 4,4221 4,5365160.336 756.253
31/12/2019 4,4221 4,3268 4,4126 4,417332.401 149.416
30/12/2019 4,4221 4,3554 4,3935 4,4173113.375 522.622
27/12/2019 4,3840 4,3173 4,3173 4,355430.877 140.993
23/12/2019 4,3745 4,2410 4,2887 4,3173288.235 1.306.351
20/12/2019 4,4603 4,2887 4,4269 4,2887125.251 573.902
19/12/2019 4,4603 4,4031 4,4317 4,4269100.768 468.168
18/12/2019 4,4745 4,3840 4,3840 4,4317154.232 719.216
17/12/2019 4,4507 4,2934 4,3125 4,4126323.215 1.490.833
16/12/2019 4,3649 4,2696 4,3268 4,312589.863 406.774
13/12/2019 4,4078 4,3364 4,3506 4,3411140.136 641.821
12/12/2019 4,3268 4,2601 4,2887 4,317366.111 297.396
11/12/2019 4,3268 4,2220 4,2648 4,2696108.991 487.581
10/12/2019 4,2506 4,1743 4,2506 4,217242.623 188.622
09/12/2019 4,2648 4,1839 4,1934 4,245858.114 256.829
06/12/2019 4,2887 4,1839 4,2744 4,2220373.482 1.655.095
05/12/2019 4,3887 4,2601 4,3459 4,2601283.901 1.277.202
04/12/2019 4,3459 4,2839 4,3125 4,3459129.543 586.964
03/12/2019 4,3506 4,2934 4,3411 4,3173109.583 497.578
02/12/2019 4,4317 4,3506 4,3649 4,350666.076 304.227
29/11/2019 4,4507 4,3459 4,3459 4,3792101.881 469.643
28/11/2019 4,4126 4,3411 4,4126 4,355461.211 280.037
27/11/2019 4,4698 4,3792 4,3935 4,412646.126 213.082
26/11/2019 4,5174 4,3887 4,4031 4,3935257.475 1.197.148
25/11/2019 4,3649 4,3220 4,3364 4,360141.637 189.886
22/11/2019 4,3173 4,2696 4,2696 4,317333.129 149.760
21/11/2019 4,3601 4,2315 4,3364 4,2792222.941 1.008.507
20/11/2019 4,3554 4,3173 4,3554 4,345935.552 161.687
19/11/2019 4,3649 4,2934 4,3029 4,355495.083 432.283
18/11/2019 4,3554 4,2696 4,2887 4,3173114.350 519.354
15/11/2019 4,3506 4,2553 4,2887 4,2648129.204 581.962
14/11/2019 4,3125 4,1743 4,1934 4,2887189.815 847.140
13/11/2019 4,2220 4,1362 4,1362 4,1934127.103 557.162
12/11/2019 4,1790 4,1123 4,1362 4,169578.581 342.510
11/11/2019 4,2506 4,1314 4,2506 4,164881.657 356.728
08/11/2019 4,3220 4,1648 4,2839 4,198172.817 322.508
07/11/2019 4,3268 4,1839 4,1839 4,2553392.281 1.762.166
06/11/2019 4,2887 4,2125 4,2887 4,231536.693 163.241
05/11/2019 4,3364 4,2506 4,3364 4,302943.030 193.140
04/11/2019 4,3601 4,3125 4,3364 4,336417.816 80.928
01/11/2019 4,3554 4,2887 4,2887 4,3029318.017 1.433.704
31/10/2019 4,3364 4,2601 4,2601 4,2887230.414 1.031.611
30/10/2019 4,3364 4,2887 4,2887 4,2887146.478 660.768
29/10/2019 4,3220 4,2506 4,3220 4,288791.890 413.004
25/10/2019 4,2887 4,2506 4,2792 4,255367.456 302.546
24/10/2019 4,4031 4,2792 4,2887 4,3315130.606 594.763
23/10/2019 4,3078 4,2601 4,2934 4,260126.608 119.737
22/10/2019 4,3649 4,2601 4,2601 4,293493.458 423.183
21/10/2019 4,3364 4,2410 4,2887 4,260145.039 202.935
18/10/2019 4,3173 4,2696 4,2887 4,288725.982 116.804
17/10/2019 4,3173 4,2506 4,2887 4,288775.606 340.399
16/10/2019 4,2887 4,2410 4,2887 4,250636.276 161.635
15/10/2019 4,3078 4,2410 4,2601 4,241078.207 349.913
14/10/2019 4,2887 4,2506 4,2696 4,260153.048 237.378
11/10/2019 4,2982 4,2506 4,2506 4,2601110.261 493.760
10/10/2019 4,2648 4,1600 4,1600 4,2410103.283 459.085
09/10/2019 4,2125 4,1457 4,1553 4,212577.185 339.364
08/10/2019 4,1839 4,0981 4,1553 4,1457154.193 670.507
07/10/2019 4,2506 4,1553 4,2506 4,155315.897 69.899
04/10/2019 4,2648 4,1457 4,2648 4,2410137.123 605.937
03/10/2019 4,2553 4,1695 4,1743 4,2315254.755 1.128.554
02/10/2019 4,2982 4,1457 4,2982 4,145799.724 440.499
01/10/2019 4,4126 4,3315 4,4126 4,345952.354 240.304
30/09/2019 4,5031 4,3887 4,5031 4,393540.957 190.002
27/09/2019 4,5508 4,4793 4,5222 4,4888162.663 769.609
26/09/2019 4,5460 4,4317 4,4317 4,5079115.085 544.531
25/09/2019 4,5270 4,4126 4,5270 4,431747.092 219.930
24/09/2019 4,5793 4,4840 4,5174 4,527043.298 205.516
23/09/2019 4,5842 4,4888 4,5842 4,5126106.508 507.229
20/09/2019 4,5793 4,5126 4,5746 4,5746117.895 563.987
19/09/2019 4,5937 4,4603 4,5651 4,574690.086 428.688
18/09/2019 4,5270 4,4412 4,4412 4,493640.503 190.549
17/09/2019 4,5270 4,4173 4,5079 4,441229.984 140.443
16/09/2019 4,5698 4,4507 4,4793 4,5270110.527 524.842
13/09/2019 4,5603 4,4936 4,5270 4,527035.627 168.857
12/09/2019 4,5651 4,5031 4,5174 4,512632.942 156.549
11/09/2019 4,5460 4,4412 4,4507 4,517452.849 249.457
10/09/2019 4,5270 4,4507 4,4984 4,488827.274 128.557
09/09/2019 4,6509 4,4936 4,5746 4,4984119.531 574.628
06/09/2019 4,6413 4,5556 4,5937 4,574665.930 317.506
05/09/2019 4,5937 4,4078 4,4078 4,593792.232 439.453
04/09/2019 4,4459 4,3887 4,4412 4,407838.041 176.160
03/09/2019 4,4698 4,4078 4,4507 4,412622.312 103.813
02/09/2019 4,4745 4,3745 4,4317 4,455449.660 230.148
30/08/2019 4,4793 4,4126 4,4603 4,455470.062 327.274
29/08/2019 4,4745 4,3506 4,3983 4,469861.151 285.556
28/08/2019 4,4031 4,2982 4,3649 4,398359.257 270.888
27/08/2019 4,3649 4,2410 4,3554 4,364953.424 242.935
26/08/2019 4,3268 4,2458 4,2982 4,279242.859 192.293
23/08/2019 4,4221 4,2506 4,3554 4,369778.405 359.854
22/08/2019 4,4031 4,2887 4,3840 4,355434.146 156.293
21/08/2019 4,3935 4,2506 4,2982 4,336430.649 139.580
20/08/2019 4,3840 4,3029 4,3840 4,326821.868 99.441
19/08/2019 4,3840 4,1171 4,1743 4,3459120.932 541.930
16/08/2019 4,1743 4,0886 4,1123 4,088650.075 215.451
14/08/2019 4,2410 4,0837 4,1457 4,1267113.517 493.415
13/08/2019 4,2601 4,0886 4,2029 4,1076150.390 658.886
12/08/2019 4,3840 4,2410 4,3840 4,264855.171 247.802
09/08/2019 4,4221 4,3506 4,4221 4,364929.350 135.279
08/08/2019 4,4507 4,3840 4,4317 4,412641.856 193.558
07/08/2019 4,5270 4,4031 4,4793 4,403158.783 276.141
06/08/2019 4,5746 4,4507 4,4507 4,450770.779 333.280
05/08/2019 4,7032 4,4507 4,7032 4,4507103.116 496.180
02/08/2019 4,6795 4,5651 4,5746 4,6604192.509 959.547
01/08/2019 4,7557 4,6318 4,7223 4,736749.430 245.267
31/07/2019 4,7367 4,6604 4,6699 4,722388.537 437.156
30/07/2019 4,7651 4,6795 4,7176 4,689044.501 219.801
29/07/2019 4,7937 4,7223 4,7462 4,727141.293 205.686
26/07/2019 4,7651 4,6842 4,7651 4,746264.388 318.615
25/07/2019 4,8319 4,7462 4,8033 4,7651200.834 1.009.336
24/07/2019 4,8128 4,6937 4,6937 4,7462137.198 685.786
23/07/2019 4,7557 4,6604 4,7557 4,693743.247 213.153
22/07/2019 4,7651 4,7176 4,7651 4,717646.472 231.723
19/07/2019 4,7651 4,6890 4,7651 4,741465.952 326.852
18/07/2019 4,7651 4,7176 4,7462 4,736783.598 416.371
17/07/2019 4,7462 4,6699 4,7176 4,746262.998 312.596
16/07/2019 4,7604 4,6556 4,6890 4,669982.381 407.054
15/07/2019 4,7651 4,5937 4,7651 4,6509101.714 496.172
12/07/2019 4,7557 4,6509 4,7176 4,717665.445 321.512
11/07/2019 4,8509 4,6890 4,7081 4,717693.951 469.435
10/07/2019 4,7747 4,6079 4,6079 4,7367122.224 607.645
09/07/2019 4,8033 4,6079 4,7842 4,6079107.533 531.884
08/07/2019 4,9844 4,7651 4,9844 4,8319187.592 954.772
05/07/2019 4,9558 4,7842 4,9367 4,9272333.569 1.704.189
04/07/2019 4,9558 4,8605 4,9081 4,9081174.094 897.917
03/07/2019 4,9367 4,7651 4,8033 4,8605309.754 1.582.985
02/07/2019 4,8223 4,7462 4,8223 4,765149.962 250.167
01/07/2019 4,8223 4,6699 4,7176 4,7651117.439 586.637
28/06/2019 4,7176 4,6032 4,6890 4,6699167.327 821.365
27/06/2019 4,7032 4,6413 4,6699 4,6699297.411 1.456.796
26/06/2019 4,6699 4,6413 4,6699 4,669988.797 434.423
25/06/2019 4,6985 4,6223 4,6223 4,6604143.321 701.474
24/06/2019 4,6699 4,6032 4,6079 4,6461172.756 842.512
21/06/2019 4,6699 4,4459 4,4459 4,6699335.443 1.628.207
20/06/2019 4,6128 4,5365 4,5746 4,579355.221 265.452
19/06/2019 4,6509 4,5651 4,6032 4,593739.191 189.461
18/06/2019 4,6318 4,5270 4,6032 4,6223180.445 870.846
14/06/2019 4,6223 4,5270 4,5889 4,603255.983 268.783
13/06/2019 4,6318 4,5031 4,5365 4,5889309.916 1.486.534
12/06/2019 4,6604 4,5365 4,6128 4,5365123.269 595.708
11/06/2019 4,6842 4,5412 4,6699 4,6128173.247 838.284
10/06/2019 4,6699 4,5365 4,5365 4,6223179.819 871.690
07/06/2019 4,5460 4,4317 4,5460 4,479347.315 221.740
06/06/2019 4,6413 4,5079 4,5079 4,507941.940 200.527
05/06/2019 4,6175 4,4554 4,5460 4,569856.866 271.140
04/06/2019 4,6699 4,4793 4,6699 4,5460135.567 646.502
03/06/2019 4,7081 4,4888 4,5460 4,6699215.505 1.045.971
31/05/2019 4,5698 4,3078 4,3078 4,5270233.877 1.103.859
30/05/2019 4,4126 4,1934 4,2029 4,3792339.450 1.550.076
29/05/2019 4,2696 4,1839 4,2601 4,1934141.255 625.723
28/05/2019 4,3840 4,1934 4,3554 4,1934233.847 1.050.141
27/05/2019 4,3078 4,0123 4,1648 4,2887238.098 1.047.854
24/05/2019 3,9027 3,8359 3,9027 3,840724.228 98.064
23/05/2019 3,8979 3,8122 3,8598 3,869320.763 84.111
22/05/2019 3,8693 3,7836 3,7836 3,859825.845 103.982
21/05/2019 3,8550 3,7931 3,8122 3,812252.013 208.496
20/05/2019 3,8789 3,7979 3,8407 3,797981.459 326.379
17/05/2019 3,9027 3,8312 3,8884 3,864545.585 185.276
16/05/2019 3,9694 3,8550 3,9551 3,878934.867 143.119
15/05/2019 4,0409 3,8789 4,0409 3,945693.175 385.382
14/05/2019 3,9694 3,8503 3,9075 3,926574.399 305.640
13/05/2019 4,0981 3,8789 4,0886 3,878988.546 367.823
10/05/2019 4,1743 4,0170 4,0981 4,083754.835 235.999
09/05/2019 4,1219 4,0409 4,0886 4,050440.501 172.892
08/05/2019 4,1695 4,0886 4,1076 4,117126.957 116.745
07/05/2019 4,2410 4,1267 4,1505 4,126736.799 161.863
06/05/2019 4,2887 4,1553 4,2887 4,164840.840 179.886
03/05/2019 4,3364 4,2458 4,2458 4,307826.461 119.640
02/05/2019 4,3220 4,2267 4,2887 4,260110.594 47.431
30/04/2019 4,2934 4,2076 4,2076 4,269628.276 126.395
25/04/2019 4,2601 4,1790 4,2601 4,207619.264 85.154
24/04/2019 4,2315 4,1600 4,2220 4,193446.589 205.092
23/04/2019 4,3411 4,2315 4,2982 4,231565.796 295.196
18/04/2019 4,3459 4,2887 4,2982 4,298271.721 325.520
17/04/2019 4,4126 4,3268 4,4031 4,326868.050 312.481
16/04/2019 4,4317 4,3268 4,3935 4,350663.434 291.107
15/04/2019 4,4507 4,3601 4,3792 4,393553.874 248.705
12/04/2019 4,4554 4,3554 4,4031 4,355463.239 291.498
11/04/2019 4,4793 4,3554 4,3554 4,450790.399 423.302
10/04/2019 4,4603 4,3554 4,4317 4,384038.115 176.398
09/04/2019 4,4793 4,3364 4,3411 4,441292.034 424.997
08/04/2019 4,4221 4,2601 4,2982 4,412644.761 205.887
05/04/2019 4,3649 4,2410 4,3078 4,322029.371 132.864
04/04/2019 4,2982 4,2315 4,2601 4,283927.868 125.224
03/04/2019 4,3411 4,2410 4,3411 4,260120.420 91.782
02/04/2019 4,3840 4,2125 4,2458 4,231578.878 355.456
01/04/2019 4,2887 4,1076 4,1219 4,288793.633 412.071
29/03/2019 4,1267 3,9789 4,0647 4,088680.582 344.820
28/03/2019 4,0504 3,9551 4,0075 4,031448.937 204.663
27/03/2019 4,0981 4,0075 4,0218 4,007523.123 98.218
26/03/2019 4,0409 3,9456 4,0028 4,021841.385 173.277
22/03/2019 4,0886 4,0028 4,0695 4,031423.955 101.582
21/03/2019 4,1362 4,0600 4,1171 4,083745.721 196.722
20/03/2019 4,1362 4,0600 4,0886 4,117138.737 166.584
19/03/2019 4,2029 4,1171 4,1839 4,1171111.584 488.163
18/03/2019 4,2125 4,1171 4,1790 4,121948.847 212.606
15/03/2019 4,1743 4,1123 4,1123 4,1362125.383 543.183
14/03/2019 4,1409 3,9694 3,9980 4,112391.775 391.911
13/03/2019 4,0028 3,9551 3,9837 3,993239.051 163.255
12/03/2019 4,0314 3,9265 3,9265 3,993219.916 83.455
08/03/2019 4,0028 3,8217 3,9456 4,0028178.894 740.461
07/03/2019 4,0266 3,9265 4,0028 3,983796.899 405.100
06/03/2019 4,0266 3,9456 3,9932 4,026639.012 163.048
05/03/2019 4,0123 3,9217 3,9647 3,993240.613 169.029
04/03/2019 4,0361 3,9598 4,0123 4,0314111.889 469.624
01/03/2019 4,0075 3,8884 3,9837 4,002899.571 415.135
28/02/2019 3,9837 3,8026 3,8073 3,9837286.281 1.174.662
27/02/2019 3,8455 3,7836 3,8407 3,8122125.128 500.367
26/02/2019 3,8836 3,7645 3,7884 3,8122330.017 1.322.828
25/02/2019 3,7884 3,6645 3,6787 3,7884290.415 1.137.136
22/02/2019 3,7026 3,6597 3,6787 3,697882.865 320.232
21/02/2019 3,6978 3,6215 3,6406 3,6740240.971 923.646
20/02/2019 3,6406 3,6025 3,6359 3,640655.266 209.977
19/02/2019 3,7264 3,6215 3,7168 3,6311131.015 507.177
18/02/2019 3,7454 3,6264 3,6311 3,7264110.881 429.342
15/02/2019 3,6692 3,6120 3,6215 3,631121.237 80.990
14/02/2019 3,6406 3,6025 3,6025 3,616831.716 120.879
13/02/2019 3,6692 3,5929 3,6025 3,631129.358 111.278
12/02/2019 3,6692 3,5978 3,6025 3,631137.035 140.970
11/02/2019 3,6406 3,5644 3,5644 3,602548.376 183.617
08/02/2019 3,6501 3,5596 3,5929 3,602523.949 90.857
07/02/2019 3,6406 3,5596 3,6025 3,559622.630 85.650
06/02/2019 3,6454 3,5167 3,5453 3,645494.584 358.962
05/02/2019 3,6073 3,5167 3,5834 3,5167129.233 482.161
04/02/2019 3,5453 3,5072 3,5072 3,545367.773 250.983
01/02/2019 3,4929 3,4595 3,4690 3,488133.087 120.842
31/01/2019 3,5453 3,4739 3,5262 3,478644.731 165.022
30/01/2019 3,5406 3,4976 3,5167 3,497650.886 187.938
29/01/2019 3,5548 3,4690 3,5262 3,516732.662 120.360
28/01/2019 3,5739 3,4690 3,5167 3,4834202.960 746.162
25/01/2019 3,5310 3,4309 3,4309 3,4595118.070 432.482
24/01/2019 3,4786 3,4214 3,4500 3,430939.240 141.684
23/01/2019 3,4976 3,4167 3,4595 3,450039.597 143.063
22/01/2019 3,4976 3,3833 3,3833 3,4500248.923 906.792
21/01/2019 3,5072 3,3642 3,3928 3,392858.881 209.696
18/01/2019 3,4786 3,3547 3,4786 3,354764.232 228.954
17/01/2019 3,5025 3,4214 3,4643 3,421412.802 46.314
16/01/2019 3,4786 3,4262 3,4262 3,478621.908 79.548
15/01/2019 3,4976 3,3881 3,4786 3,430923.715 85.224
14/01/2019 3,4786 3,3833 3,4023 3,478617.989 65.103
11/01/2019 3,5453 3,4548 3,4929 3,502525.211 92.673
10/01/2019 3,5453 3,4690 3,5310 3,526268.143 251.712
09/01/2019 3,5215 3,4595 3,4929 3,521566.195 242.706
08/01/2019 3,5215 3,4643 3,4643 3,483473.308 268.675
07/01/2019 3,4881 3,4500 3,4786 3,450024.716 89.886
04/01/2019 3,4786 3,4214 3,4786 3,445319.310 69.942
03/01/2019 3,4405 3,4119 3,4214 3,421458.603 210.505
02/01/2019 3,5262 3,4453 3,5262 3,450014.550 52.831
31/12/2018 3,5262 3,4453 3,4881 3,52629.617 35.183
28/12/2018 3,5025 3,4023 3,4214 3,445339.275 141.956
27/12/2018 3,6597 3,4214 3,6025 3,421432.643 119.269
21/12/2018 3,6501 3,5358 3,6025 3,535835.037 131.321
20/12/2018 3,6120 3,4548 3,4595 3,602565.784 244.725
19/12/2018 3,5310 3,4405 3,5167 3,516773.719 269.983
18/12/2018 3,6120 3,4881 3,5978 3,5167766.472 2.888.146
17/12/2018 3,6883 3,6120 3,6883 3,612045.186 172.946
14/12/2018 3,7740 3,6787 3,7740 3,71689.470 36.919
13/12/2018 3,8169 3,7454 3,8169 3,774023.720 94.210
12/12/2018 3,8407 3,7598 3,8169 3,816950.329 201.382
11/12/2018 3,8122 3,7550 3,8026 3,812215.368 61.347
10/12/2018 3,8931 3,7550 3,8264 3,755014.707 58.625
07/12/2018 3,9361 3,8264 3,8931 3,907537.896 154.618
06/12/2018 3,9170 3,7836 3,8979 3,8884130.398 528.444
05/12/2018 3,9361 3,8122 3,8407 3,897941.017 166.411
04/12/2018 3,9361 3,8169 3,8169 3,907577.015 315.981
03/12/2018 3,8598 3,6215 3,6501 3,8550230.139 904.108
30/11/2018 3,6787 3,4881 3,5739 3,6787117.790 447.055
29/11/2018 3,6120 3,3547 3,4071 3,573981.681 297.113
28/11/2018 3,4071 3,3451 3,3786 3,350037.847 133.830
27/11/2018 3,4405 3,3833 3,4309 3,402315.962 57.142
26/11/2018 3,5453 3,4214 3,4786 3,430942.675 155.334
23/11/2018 3,4976 3,4405 3,4929 3,440513.421 48.720
22/11/2018 3,4881 3,4548 3,4786 3,454819.249 70.038
21/11/2018 3,5501 3,4786 3,5262 3,478626.659 98.172
20/11/2018 3,6168 3,5215 3,6168 3,5215120.158 446.782
19/11/2018 3,7264 3,5929 3,6883 3,592917.575 67.167
16/11/2018 3,7073 3,6025 3,6978 3,707368.083 260.148
15/11/2018 3,8026 3,7073 3,7359 3,712127.195 106.671
14/11/2018 3,7836 3,7168 3,7359 3,745422.683 89.181
13/11/2018 3,8217 3,6501 3,6692 3,8122123.997 487.241
12/11/2018 3,7407 3,6549 3,6883 3,697828.473 110.477
09/11/2018 3,7884 3,6883 3,7073 3,697818.332 71.736
08/11/2018 3,8407 3,7026 3,7503 3,716837.478 148.260
07/11/2018 3,8455 3,6835 3,6835 3,750380.328 318.180
06/11/2018 3,6740 3,5453 3,6025 3,659761.452 234.107
05/11/2018 3,6692 3,5072 3,5453 3,521594.959 356.509
02/11/2018 3,6454 3,5644 3,6406 3,573960.213 227.069
01/11/2018 3,7121 3,6215 3,7121 3,621532.806 125.755
31/10/2018 3,7931 3,7121 3,7931 3,716831.051 121.584
30/10/2018 3,8503 3,7168 3,8503 3,716837.144 146.716
29/10/2018 3,8122 3,7359 3,7598 3,812237.951 150.721
26/10/2018 3,7359 3,6311 3,6787 3,716824.385 94.338
25/10/2018 3,7788 3,6501 3,7168 3,664544.231 171.331
24/10/2018 3,7931 3,6692 3,7168 3,735971.151 278.004
23/10/2018 3,8026 3,7264 3,8026 3,726457.021 225.040
22/10/2018 3,9456 3,8122 3,9217 3,812292.511 374.464
19/10/2018 4,0123 3,9170 4,0028 3,917040.920 169.418
18/10/2018 4,0456 3,9598 4,0028 4,002848.780 204.757
17/10/2018 4,0551 3,9456 3,9884 3,964739.429 164.398
16/10/2018 4,0790 3,9884 4,0790 3,988436.991 156.388
15/10/2018 4,0647 3,9551 3,9551 4,064717.627 74.732
12/10/2018 4,0456 3,9456 4,0123 4,012323.342 98.051
11/10/2018 4,0456 3,8598 3,9075 3,936158.482 240.804
10/10/2018 4,0170 3,9312 3,9312 3,936145.191 188.445
09/10/2018 4,1267 3,9265 4,0981 3,9312165.063 685.245
08/10/2018 4,1839 4,0790 4,1839 4,098147.254 203.765
05/10/2018 4,2601 4,0981 4,2601 4,155389.688 389.836
04/10/2018 4,3078 4,1028 4,2172 4,193482.621 366.840
03/10/2018 4,2220 4,0981 4,2125 4,212571.721 312.798
02/10/2018 4,2029 4,1743 4,1839 4,193450.015 219.771
01/10/2018 4,3078 4,1219 4,1648 4,1839126.339 565.903
28/09/2018 4,2362 4,1362 4,1743 4,164882.504 360.555
27/09/2018 4,2792 4,1981 4,2792 4,212513.925 61.903
26/09/2018 4,2601 4,1362 4,1553 4,250624.130 105.871
25/09/2018 4,2506 4,1648 4,1981 4,193415.688 69.158
24/09/2018 4,2220 4,1457 4,2220 4,160016.209 70.776
21/09/2018 4,1934 4,0504 4,0504 4,1886144.426 630.719
20/09/2018 4,2315 4,0504 4,1934 4,0504239.012 1.051.282
19/09/2018 4,2362 4,0551 4,0981 4,193456.968 249.262
18/09/2018 4,0837 3,9742 4,0551 4,069544.250 187.723
17/09/2018 4,1076 4,0170 4,0409 4,021839.871 168.928
14/09/2018 4,1028 4,0218 4,0600 4,098130.644 130.870
13/09/2018 4,1648 4,0123 4,0600 4,012348.690 207.599
12/09/2018 4,1934 4,0314 4,0551 4,074230.927 132.950
11/09/2018 4,2125 4,0790 4,1648 4,079023.457 101.803
10/09/2018 4,2553 3,9647 3,9647 4,136247.456 206.195
07/09/2018 4,0981 3,9647 4,0123 3,964736.170 152.253
06/09/2018 4,1171 4,0028 4,0123 4,002844.459 188.463
05/09/2018 4,1553 4,0028 4,0790 4,026680.389 344.557
04/09/2018 4,2172 4,0314 4,1743 4,0504102.958 444.575
03/09/2018 4,3078 4,1886 4,2887 4,24102.056.377 9.201.725
31/08/2018 4,2648 4,1362 4,2172 4,264822.825 101.373
30/08/2018 4,3315 4,2220 4,2982 4,236239.322 176.222
29/08/2018 4,3649 4,2315 4,2792 4,360120.151 90.983
28/08/2018 4,3554 4,2887 4,3554 4,307814.292 64.473
27/08/2018 4,3745 4,2887 4,2887 4,336418.380 83.640
24/08/2018 4,3268 4,2601 4,3268 4,293419.329 87.008
23/08/2018 4,3268 4,0695 4,1457 4,326863.314 279.022
22/08/2018 4,1457 4,0028 4,0075 4,117120.358 86.957
21/08/2018 4,1171 3,9265 4,0886 4,074274.737 313.313
20/08/2018 4,1267 4,0409 4,0695 4,088643.738 186.853
17/08/2018 4,1648 4,0551 4,0600 4,060046.832 200.952
16/08/2018 4,2410 4,0600 4,2410 4,060036.098 156.705
14/08/2018 4,2601 4,1934 4,2506 4,193421.778 96.306
13/08/2018 4,3459 4,2315 4,2887 4,231518.094 80.638
10/08/2018 4,3649 4,2887 4,3649 4,288720.224 91.587
09/08/2018 4,3983 4,2982 4,3173 4,384014.324 65.457
08/08/2018 4,4126 4,2887 4,4126 4,288716.058 72.751
07/08/2018 4,4126 4,3601 4,3601 4,38405.140 23.696
06/08/2018 4,3745 4,2982 4,3745 4,355418.749 85.422
03/08/2018 4,3745 4,3173 4,3554 4,336420.206 95.117
02/08/2018 4,5412 4,4507 4,5412 4,450712.455 58.393
01/08/2018 4,5556 4,4698 4,4698 4,507921.870 103.534
31/07/2018 4,4936 4,3840 4,3840 4,469856.211 261.478
30/07/2018 4,3935 4,3649 4,3649 4,379215.741 72.352
27/07/2018 4,4031 4,3364 4,3364 4,36497.560 34.618
26/07/2018 4,3840 4,3364 4,3840 4,3840113.230 520.495
25/07/2018 4,3840 4,3459 4,3459 4,3840142.324 654.576
24/07/2018 4,3983 4,3173 4,3792 4,398321.278 97.487
23/07/2018 4,3887 4,3364 4,3840 4,36017.441 34.081
20/07/2018 4,3983 4,2887 4,3554 4,384055.998 254.622
19/07/2018 4,3840 4,3506 4,3601 4,350644.150 202.061
18/07/2018 4,3887 4,3649 4,3887 4,374560.653 278.876
17/07/2018 4,3840 4,3649 4,3840 4,364922.631 103.928
16/07/2018 4,4221 4,3840 4,4221 4,407819.986 92.035
13/07/2018 4,3840 4,3268 4,3268 4,336433.543 153.314
12/07/2018 4,3840 4,3364 4,3745 4,3364149.655 686.470
11/07/2018 4,4459 4,3745 4,4031 4,374555.395 256.227
10/07/2018 4,4507 4,3792 4,4078 4,445941.473 192.436
09/07/2018 4,4984 4,3887 4,4507 4,388711.300 52.741
06/07/2018 4,4317 4,3935 4,4221 4,431711.941 55.308
05/07/2018 4,4507 4,3887 4,4078 4,412693.071 432.673
04/07/2018 4,4221 4,3792 4,4126 4,412611.037 50.945
03/07/2018 4,4603 4,3649 4,4317 4,422123.514 108.907
02/07/2018 4,4698 4,3792 4,3840 4,407838.902 179.654
29/06/2018 4,4364 4,3649 4,3649 4,4317100.722 467.159
28/06/2018 4,5317 4,3887 4,5317 4,388745.960 214.102
27/06/2018 4,5270 4,4173 4,5270 4,517468.814 322.323
26/06/2018 4,4984 4,4507 4,4603 4,488815.477 72.705
25/06/2018 4,5270 4,4412 4,5270 4,441235.676 167.581
22/06/2018 4,6985 4,4984 4,6985 4,527037.222 180.145
21/06/2018 4,5937 4,4507 4,4507 4,527044.111 210.000
20/06/2018 4,4888 4,4507 4,4793 4,450717.952 84.159
19/06/2018 4,4793 4,4603 4,4603 4,469829.166 137.014
18/06/2018 4,4984 4,3935 4,3935 4,460332.763 153.837
15/06/2018 4,6032 4,4507 4,5126 4,465092.265 434.016
14/06/2018 4,5508 4,4793 4,4793 4,512648.120 227.829
13/06/2018 4,5842 4,4412 4,4840 4,512640.219 189.188
12/06/2018 4,5603 4,4603 4,5556 4,484047.019 221.961
11/06/2018 4,5698 4,4603 4,5270 4,460341.495 196.596
08/06/2018 4,5937 4,5270 4,5793 4,527027.367 130.789
07/06/2018 4,6699 4,5603 4,5603 4,622362.655 303.878
06/06/2018 4,6699 4,5270 4,5793 4,574621.030 101.403
05/06/2018 4,6175 4,5556 4,5937 4,579337.839 181.949
04/06/2018 4,7081 4,6223 4,6223 4,646131.452 154.045
01/06/2018 4,7271 4,6032 4,7271 4,6985321.578 1.580.783
31/05/2018 4,7271 4,5412 4,5556 4,7271100.141 489.827
30/05/2018 4,6223 4,4173 4,5079 4,622376.068 363.628
29/05/2018 4,4888 4,3649 4,4317 4,4888110.215 509.120
25/05/2018 4,6223 4,4603 4,5889 4,503163.271 299.847
24/05/2018 4,7176 4,5317 4,7176 4,531735.899 172.676
23/05/2018 4,7367 4,6032 4,6699 4,622334.817 170.510
22/05/2018 4,6699 4,5174 4,5508 4,650995.086 459.018
21/05/2018 4,5746 4,4840 4,5270 4,5174130.600 620.474
18/05/2018 4,6509 4,4412 4,5746 4,4603196.861 934.041
17/05/2018 4,6699 4,5270 4,6699 4,584280.836 388.437
16/05/2018 4,7747 4,5460 4,7557 4,5746246.358 1.197.463
15/05/2018 4,8605 4,7271 4,8223 4,727167.800 338.530
14/05/2018 4,9367 4,7842 4,9367 4,879515.451 78.773
11/05/2018 4,9367 4,8319 4,8319 4,927221.337 109.619
10/05/2018 4,9081 4,7937 4,8986 4,812816.835 85.269
09/05/2018 4,9367 4,8414 4,8890 4,908120.177 103.974
08/05/2018 4,8890 4,5746 4,8414 4,889080.855 403.741
07/05/2018 4,9176 4,7937 4,8033 4,841445.612 233.182
04/05/2018 4,9367 4,7842 4,9367 4,927248.925 248.243
03/05/2018 4,9844 4,8700 4,9844 4,889085.887 441.796
02/05/2018 5,0034 4,9367 4,9367 4,984443.953 229.142
30/04/2018 4,9748 4,8700 4,8700 4,955862.946 325.616
27/04/2018 4,9081 4,8128 4,8414 4,870024.401 124.487
26/04/2018 4,9081 4,8033 4,8223 4,812829.928 152.464
25/04/2018 4,9176 4,7557 4,9176 4,784253.690 269.828
24/04/2018 4,9176 4,7747 4,8509 4,917637.859 192.056
23/04/2018 5,0034 4,8128 4,9367 4,841462.097 320.084
20/04/2018 4,9367 4,7937 4,8033 4,936753.673 272.404
19/04/2018 4,9367 4,8414 4,8986 4,841436.213 185.754
18/04/2018 4,9558 4,8700 4,9462 4,927262.710 323.169
17/04/2018 4,9748 4,8414 4,8414 4,9367160.948 833.965
16/04/2018 4,9081 4,6985 4,7081 4,8986181.399 921.910
13/04/2018 4,7271 4,5270 4,6032 4,669998.016 479.649
12/04/2018 4,5984 4,4603 4,5079 4,584256.031 267.542
11/04/2018 4,5746 4,4221 4,5698 4,488882.589 387.812
10/04/2018 4,6032 4,4888 4,5937 4,512679.768 379.155
05/04/2018 4,5079 4,3315 4,3315 4,4603261.247 1.223.183
04/04/2018 4,4317 4,3125 4,3745 4,331552.727 241.032
03/04/2018 4,4317 4,3411 4,4221 4,374597.036 446.258
29/03/2018 4,5937 4,4317 4,5556 4,431735.944 169.520
28/03/2018 4,5508 4,4603 4,5508 4,536546.944 221.453
27/03/2018 4,5746 4,5174 4,5174 4,5746148.293 706.626
26/03/2018 4,4603 4,4031 4,4603 4,431765.857 305.988
23/03/2018 4,4793 4,3506 4,3840 4,431773.926 343.174
22/03/2018 4,4603 4,3697 4,4031 4,3745118.420 544.745
21/03/2018 4,5365 4,3983 4,5317 4,4126169.641 789.627
20/03/2018 4,5508 4,4698 4,5079 4,4793160.432 758.009
19/03/2018 4,5984 4,5270 4,5746 4,5270130.069 621.231
16/03/2018 4,6795 4,5793 4,6795 4,5793200.589 966.840
15/03/2018 4,6699 4,5937 4,6699 4,622357.661 279.258
14/03/2018 4,7367 4,6318 4,7318 4,641364.346 314.684
13/03/2018 4,7651 4,7081 4,7651 4,7318123.506 612.491
12/03/2018 4,8128 4,6509 4,6699 4,7271225.711 1.122.646
09/03/2018 4,7128 4,6223 4,6699 4,6651101.006 494.688
08/03/2018 4,6699 4,5746 4,5937 4,6699179.160 868.781
07/03/2018 4,7271 4,5793 4,6795 4,579331.216 152.203
06/03/2018 4,7367 4,6795 4,6795 4,722377.336 382.810
05/03/2018 4,7557 4,5746 4,7271 4,607985.295 414.679
02/03/2018 4,8414 4,7271 4,8319 4,7271101.087 504.211
01/03/2018 4,8795 4,8033 4,8605 4,8509146.572 745.837
28/02/2018 4,9081 4,8414 4,8605 4,8795152.164 778.513
27/02/2018 4,9176 4,7747 4,9081 4,917655.571 280.930
26/02/2018 4,9653 4,8414 4,9653 4,850960.960 311.625
23/02/2018 5,0320 4,9176 5,0130 4,974838.672 201.885
22/02/2018 4,9939 4,8605 4,9558 4,974846.497 239.476
21/02/2018 5,0130 4,8890 5,0130 4,898668.196 351.057
20/02/2018 5,0987 4,9558 5,0987 4,974862.708 329.353
16/02/2018 5,0987 5,0225 5,0892 5,079793.826 498.302
15/02/2018 5,1083 5,0606 5,0987 5,0892604.642 3.229.062
14/02/2018 5,0892 5,0034 5,0892 5,051139.980 210.932
13/02/2018 5,0987 4,9748 5,0511 5,089265.508 346.684
12/02/2018 5,2131 5,0511 5,1464 5,079758.697 316.061
09/02/2018 5,1940 5,0225 5,1273 5,089290.957 485.906
08/02/2018 5,2417 5,1940 5,2417 5,2226115.019 631.685
07/02/2018 5,2703 5,1845 5,2703 5,2417157.177 864.175
06/02/2018 5,2322 5,0034 5,1178 5,2322291.304 1.572.480
05/02/2018 5,3179 5,2322 5,3179 5,2703122.961 679.872
02/02/2018 5,4704 5,3465 5,3942 5,441849.570 280.943
01/02/2018 5,5276 5,3751 5,4800 5,4228194.302 1.116.347
31/01/2018 5,4800 5,2417 5,3465 5,4800124.594 704.940
30/01/2018 5,4800 5,2512 5,4800 5,3465101.546 572.211
29/01/2018 5,5276 5,3942 5,4418 5,4800220.988 1.264.826
26/01/2018 5,5371 5,4514 5,5086 5,4514111.228 642.689
25/01/2018 5,5943 5,4037 5,4514 5,4895212.711 1.232.478
24/01/2018 5,4895 5,3370 5,4800 5,4514273.113 1.561.845
23/01/2018 5,4704 5,3084 5,3370 5,4323230.695 1.305.201
22/01/2018 5,3275 5,2417 5,2893 5,289396.736 537.336
19/01/2018 5,3084 5,0987 5,2226 5,2893153.797 846.890
18/01/2018 5,2417 5,0892 5,2322 5,1273178.324 967.545
17/01/2018 5,2893 5,1654 5,2893 5,1845180.218 986.381
16/01/2018 5,3751 5,2893 5,3084 5,317971.669 399.866
15/01/2018 5,3179 5,2322 5,3179 5,308468.561 379.374
12/01/2018 5,3179 5,1940 5,3179 5,3179122.540 676.184
11/01/2018 5,2798 5,2036 5,2417 5,2512155.444 855.504
10/01/2018 5,3656 5,1369 5,3275 5,2417202.312 1.115.952
09/01/2018 5,3179 5,1750 5,2417 5,3084153.735 846.412
08/01/2018 5,2512 5,0987 5,2131 5,2512131.344 715.009
05/01/2018 5,2131 5,0892 5,1845 5,2131101.069 548.605
04/01/2018 5,1940 5,0415 5,0987 5,1369177.566 957.549
03/01/2018 5,0987 4,9844 5,0701 5,098786.525 459.081
02/01/2018 5,0701 4,9844 5,0130 5,070193.368 493.128
29/12/2017 5,0225 4,8033 4,8700 5,0130171.752 897.220
28/12/2017 4,9176 4,8128 4,9081 4,898699.625 509.503
27/12/2017 4,9558 4,8605 4,9462 4,889079.254 408.228
22/12/2017 4,9558 4,8509 4,8986 4,927275.103 387.118
21/12/2017 4,9081 4,6890 4,7651 4,8986178.037 897.905
20/12/2017 4,7651 4,6985 4,7176 4,7557255.741 1.263.438
19/12/2017 4,7318 4,6509 4,6937 4,7176132.049 651.830
18/12/2017 4,7367 4,5842 4,5842 4,7367107.892 530.135
15/12/2017 4,6890 4,5270 4,6128 4,6413166.536 809.219
14/12/2017 4,6318 4,3840 4,3935 4,6270259.804 1.239.843
13/12/2017 4,3840 4,2934 4,3078 4,355439.671 181.166
12/12/2017 4,3601 4,2601 4,2601 4,322028.962 131.823
11/12/2017 4,4412 4,2553 4,3364 4,307848.384 220.606
08/12/2017 4,3745 4,2696 4,2982 4,336444.503 201.148
07/12/2017 4,2982 4,0981 4,1553 4,288774.340 325.476
06/12/2017 4,2315 4,1553 4,2315 4,155391.096 400.118
05/12/2017 4,2887 4,2125 4,2601 4,222058.662 260.913
04/12/2017 4,4793 4,2506 4,3840 4,307879.883 367.232
01/12/2017 4,4507 4,3554 4,4031 4,4031126.143 582.047
30/11/2017 4,4412 4,2887 4,2982 4,4412166.487 759.422
29/11/2017 4,3649 4,2220 4,2220 4,3459105.655 475.845
28/11/2017 4,3268 4,2029 4,2410 4,222072.987 325.033
27/11/2017 4,3745 4,2029 4,3745 4,317359.964 269.178
24/11/2017 4,3649 4,2887 4,3459 4,336430.582 138.872
23/11/2017 4,2887 4,2315 4,2315 4,231519.517 87.295
22/11/2017 4,3173 4,2410 4,3173 4,250646.433 207.888
21/11/2017 4,3459 4,1934 4,1934 4,2410182.230 820.104
20/11/2017 4,2792 4,1457 4,2410 4,241043.950 194.842
17/11/2017 4,2792 4,1362 4,1362 4,2696417.583 1.857.364
16/11/2017 4,2410 4,1076 4,2410 4,1171103.161 447.333
15/11/2017 4,2506 4,1362 4,2315 4,2029126.308 554.354
14/11/2017 4,3078 4,1934 4,2792 4,231586.435 386.155
13/11/2017 4,3554 4,1934 4,3268 4,241092.103 410.704
10/11/2017 4,4603 4,3078 4,4317 4,364956.465 257.668
09/11/2017 4,5270 4,3649 4,4793 4,431764.257 298.341
08/11/2017 4,5746 4,4698 4,5174 4,4793212.145 1.006.068
07/11/2017 4,6223 4,5174 4,5937 4,565153.619 256.755
06/11/2017 4,5842 4,5079 4,5842 4,565126.160 124.723
03/11/2017 4,6509 4,5174 4,6413 4,565156.939 273.681
02/11/2017 4,6509 4,5270 4,6128 4,622386.413 416.960
01/11/2017 4,6604 4,5651 4,6128 4,5651176.330 853.855
31/10/2017 4,5937 4,4031 4,4603 4,574689.657 424.237
30/10/2017 4,4793 4,3554 4,4507 4,403158.286 269.149
27/10/2017 4,5079 4,4317 4,4793 4,431716.956 79.676
26/10/2017 4,4793 4,3935 4,4793 4,441226.075 121.766
25/10/2017 4,4507 4,3840 4,4412 4,412627.237 126.029
24/10/2017 4,5270 4,4031 4,4031 4,422154.483 254.123
23/10/2017 4,5556 4,4031 4,5556 4,403129.470 137.772
20/10/2017 4,5365 4,4698 4,4888 4,498434.416 162.167
19/10/2017 4,5556 4,4698 4,5365 4,469860.881 287.313
18/10/2017 4,6318 4,5174 4,5746 4,565157.185 274.875
17/10/2017 4,6604 4,5937 4,6509 4,603222.443 108.568
16/10/2017 4,6318 4,5746 4,5842 4,612866.637 322.862
13/10/2017 4,6318 4,5556 4,5746 4,574686.787 418.906
12/10/2017 4,6318 4,5651 4,5746 4,584223.333 112.698
11/10/2017 4,6604 4,5556 4,6318 4,612825.047 121.121
10/10/2017 4,6509 4,6032 4,6413 4,631867.018 325.087
09/10/2017 4,6223 4,5174 4,5651 4,612816.406 78.655
06/10/2017 4,6128 4,5460 4,5937 4,565130.023 144.089
05/10/2017 4,6509 4,5174 4,6509 4,565163.496 302.589
04/10/2017 4,6604 4,5842 4,5937 4,593747.433 229.632
03/10/2017 4,7176 4,5460 4,6413 4,660448.884 237.889
02/10/2017 4,6604 4,5556 4,6509 4,593750.995 246.458
29/09/2017 4,6985 4,6032 4,6032 4,650977.668 379.254
28/09/2017 4,7176 4,6223 4,6318 4,6890119.520 585.476
27/09/2017 4,7081 4,5651 4,6985 4,593749.318 239.871
26/09/2017 4,6699 4,5174 4,5746 4,6604127.969 616.092
25/09/2017 4,7462 4,5365 4,7462 4,555640.531 196.853
22/09/2017 4,7176 4,6699 4,6890 4,679530.726 151.275
21/09/2017 4,7557 4,6890 4,6890 4,717648.070 239.248
20/09/2017 4,7747 4,5365 4,7747 4,7367112.319 547.390
19/09/2017 4,7462 4,5079 4,6699 4,7462158.087 762.682
18/09/2017 4,7557 4,6509 4,6509 4,669930.462 149.943
15/09/2017 4,7367 4,6413 4,7081 4,6890505.838 2.492.379
14/09/2017 4,7842 4,6032 4,7842 4,6699153.495 754.322
13/09/2017 4,8128 4,7462 4,8128 4,774753.138 267.026
12/09/2017 4,8509 4,7747 4,8223 4,812841.728 210.603
11/09/2017 4,8223 4,6985 4,6985 4,812843.134 216.444
08/09/2017 4,8414 4,6985 4,8414 4,698570.452 351.288
07/09/2017 4,8509 4,7842 4,8414 4,822358.433 295.250
06/09/2017 4,8509 4,7462 4,8319 4,812866.565 335.277
05/09/2017 4,8414 4,7651 4,8414 4,793778.668 395.357
04/09/2017 4,8700 4,8033 4,8319 4,812871.459 362.554
01/09/2017 4,9272 4,8319 4,9272 4,870056.952 292.005
31/08/2017 4,9748 4,8414 4,9558 4,870067.603 347.016
30/08/2017 4,9748 4,9176 4,9176 4,955864.613 335.718
29/08/2017 5,0225 4,8986 5,0034 4,9081141.957 740.900
28/08/2017 5,0225 4,9558 4,9844 5,003419.149 100.354
25/08/2017 5,0034 4,9367 5,0034 4,955826.539 137.941
24/08/2017 4,9653 4,9176 4,9558 4,955849.084 255.215
23/08/2017 5,0034 4,9367 4,9939 4,955848.378 252.606
22/08/2017 5,0320 4,9558 5,0225 4,9939139.274 729.957
21/08/2017 5,0320 4,9558 5,0320 4,984443.517 228.056
18/08/2017 5,0130 4,9176 4,9939 4,917659.650 311.142
17/08/2017 5,1083 4,9844 5,0987 5,032051.700 273.195
16/08/2017 5,0797 4,9653 5,0034 5,079772.882 384.820
14/08/2017 5,0701 4,9272 4,9367 4,946251.121 267.313
11/08/2017 5,0034 4,9176 5,0034 4,936767.831 352.204
10/08/2017 5,1083 5,0320 5,0892 5,041583.221 441.354
09/08/2017 5,0892 5,0034 5,0511 5,070128.484 150.535
08/08/2017 5,0987 5,0511 5,0987 5,051137.614 200.120
07/08/2017 5,0892 5,0415 5,0797 5,051146.009 244.138
04/08/2017 5,1083 5,0225 5,0225 5,079798.909 527.101
03/08/2017 5,0225 4,9367 5,0034 4,9653110.960 577.942
02/08/2017 5,0987 4,9844 4,9844 5,0225107.442 568.802
01/08/2017 5,1559 4,9844 5,0797 4,9844129.363 688.222
31/07/2017 5,2798 5,0415 5,2798 5,0797157.799 845.190
28/07/2017 5,2798 5,2226 5,2226 5,241788.688 489.201
27/07/2017 5,4132 5,2226 5,3847 5,2703169.136 939.243
26/07/2017 5,6134 5,4228 5,6134 5,4323116.376 668.832
25/07/2017 5,6706 5,5753 5,6706 5,6229103.144 607.837
24/07/2017 5,6801 5,6039 5,6515 5,632582.327 487.675
21/07/2017 5,7182 5,5467 5,5848 5,6325321.618 1.977.468
20/07/2017 5,6873 5,5503 5,5503 5,641654.036 333.567
19/07/2017 5,6233 5,5230 5,5776 5,6233110.903 680.126
18/07/2017 5,6598 5,5230 5,5685 5,5503109.352 669.931
17/07/2017 5,6325 5,4682 5,4682 5,5685105.946 648.187
14/07/2017 5,5230 5,4590 5,5138 5,504678.702 473.673
13/07/2017 5,4773 5,4042 5,4042 5,449995.475 570.330
12/07/2017 5,4682 5,3678 5,4499 5,3678149.344 882.739
11/07/2017 5,5503 5,4316 5,5046 5,4682131.034 786.471
10/07/2017 5,5046 5,3860 5,3952 5,440871.904 430.426
07/07/2017 5,4773 5,3678 5,4316 5,3678146.469 868.972
06/07/2017 5,4773 5,3769 5,3769 5,4133225.364 1.340.160
05/07/2017 5,3678 5,2399 5,2673 5,2948235.433 1.373.549
04/07/2017 5,2491 5,1578 5,1761 5,239939.007 222.907
03/07/2017 5,2855 5,1578 5,1851 5,1578101.880 582.149
30/06/2017 5,2764 5,1851 5,2582 5,185168.955 394.221
29/06/2017 5,3495 5,2399 5,2948 5,276467.049 387.865
28/06/2017 5,2948 5,2217 5,2217 5,294871.446 412.857
27/06/2017 5,2948 5,2034 5,2308 5,2855130.019 750.795
26/06/2017 5,2855 5,1669 5,1942 5,2308168.410 962.772
23/06/2017 5,1851 5,0391 5,0665 5,1578130.686 736.416
22/06/2017 5,2399 5,0573 5,0665 5,1121218.111 1.233.784
21/06/2017 5,0665 4,9478 5,0026 5,066574.259 407.212
20/06/2017 5,0573 4,9205 5,0118 5,0208142.088 777.908
19/06/2017 5,0118 4,9113 4,9113 5,0118101.565 555.026
16/06/2017 4,9843 4,9113 4,9205 4,9569151.049 818.861
15/06/2017 4,8930 4,8200 4,8383 4,8291131.742 699.069
14/06/2017 4,9295 4,8748 4,8839 4,893096.673 519.014
13/06/2017 4,9205 4,8565 4,8839 4,9205128.400 688.775
12/06/2017 4,8657 4,7744 4,8383 4,865767.914 359.206
09/06/2017 4,8017 4,7287 4,7470 4,801732.874 172.220
08/06/2017 4,7927 4,7287 4,7744 4,756116.722 87.081
07/06/2017 4,7835 4,7014 4,7014 4,765134.828 180.880
06/06/2017 4,8017 4,7105 4,7927 4,719646.570 241.910
02/06/2017 4,8565 4,7744 4,8383 4,774485.453 451.080
01/06/2017 4,8565 4,7470 4,8383 4,838388.224 463.895
31/05/2017 4,8017 4,7196 4,8017 4,7835115.813 604.961
30/05/2017 4,8383 4,7651 4,8383 4,774436.122 189.709
29/05/2017 4,8748 4,7835 4,8657 4,838366.069 349.525
26/05/2017 4,8657 4,7014 4,7014 4,865785.827 451.656
25/05/2017 4,8200 4,6830 4,7196 4,7014254.234 1.313.907
24/05/2017 4,9021 4,7196 4,9021 4,7470195.313 1.018.344
23/05/2017 4,8839 4,7927 4,8017 4,8383200.813 1.063.440
22/05/2017 4,9478 4,8200 4,8383 4,9478113.081 606.740
19/05/2017 4,9295 4,8200 4,8657 4,874898.835 526.846
18/05/2017 4,9751 4,8017 4,9751 4,8383181.527 966.511
17/05/2017 5,1121 4,9569 4,9569 5,0026160.015 879.002
16/05/2017 4,9751 4,8383 4,8383 4,9569119.128 644.943
15/05/2017 5,0026 4,8291 4,9113 4,8565199.547 1.067.015
12/05/2017 5,0665 4,9387 5,0665 4,975195.633 522.923
11/05/2017 5,1395 5,0118 5,0208 5,0482217.963 1.210.489
10/05/2017 5,0118 4,8839 4,8839 5,0118287.066 1.556.280
09/05/2017 4,9205 4,7651 4,7835 4,8839214.220 1.140.294
08/05/2017 4,7835 4,6830 4,7287 4,7835122.452 633.568
05/05/2017 4,7927 4,7196 4,7835 4,728793.569 486.471
04/05/2017 4,8657 4,7287 4,7378 4,7470204.483 1.074.967
03/05/2017 4,7287 4,6100 4,6100 4,7196129.529 665.212
02/05/2017 4,7196 4,4823 4,5096 4,6284251.870 1.265.736
28/04/2017 4,4549 4,4183 4,4549 4,436644.197 214.828
27/04/2017 4,4731 4,4183 4,4183 4,418369.423 338.515
26/04/2017 4,4274 4,3453 4,3910 4,427436.971 178.211
25/04/2017 4,4274 4,3362 4,3544 4,427447.327 227.494
24/04/2017 4,3453 4,2723 4,2723 4,327161.369 289.531
21/04/2017 4,3636 4,2175 4,3636 4,2266173.923 811.082
20/04/2017 4,4366 4,3271 4,4093 4,327149.713 238.635
19/04/2017 4,4731 4,4093 4,4457 4,427429.608 144.395
18/04/2017 4,4914 4,4366 4,4914 4,491442.544 208.124
13/04/2017 4,4914 4,4001 4,4366 4,491430.621 148.965
12/04/2017 4,4914 4,4183 4,4914 4,418348.267 234.549
11/04/2017 4,5096 4,4731 4,4823 4,491429.377 144.549
10/04/2017 4,5005 4,4457 4,5005 4,491444.021 215.673
07/04/2017 4,5005 4,3453 4,3544 4,5005108.977 529.075
06/04/2017 4,4001 4,3180 4,3271 4,354480.819 386.144
05/04/2017 4,3818 4,2905 4,3544 4,3087101.440 482.667
04/04/2017 4,3636 4,3180 4,3544 4,354447.045 223.905
03/04/2017 4,3362 4,2083 4,2083 4,327138.903 183.678
31/03/2017 4,3362 4,2175 4,2905 4,2175119.405 560.587
30/03/2017 4,3636 4,2905 4,3636 4,2905175.144 833.109
29/03/2017 4,3818 4,3180 4,3818 4,318091.821 439.084
28/03/2017 4,3818 4,2450 4,2814 4,3453225.650 1.072.561
27/03/2017 4,2723 4,2175 4,2540 4,217519.700 91.410
24/03/2017 4,2814 4,2083 4,2175 4,2083101.597 471.321
23/03/2017 4,3362 4,2175 4,2905 4,217531.981 150.180
22/03/2017 4,3180 4,1993 4,2357 4,318060.524 280.852
21/03/2017 4,3453 4,2450 4,3453 4,245052.896 248.924
20/03/2017 4,3362 4,2540 4,2632 4,336238.629 182.287
17/03/2017 4,3362 4,2083 4,2632 4,336255.632 262.146
16/03/2017 4,2814 4,1810 4,2814 4,245020.238 94.229
15/03/2017 4,2175 4,1993 4,1993 4,199343.885 201.957
14/03/2017 4,2540 4,1993 4,2266 4,199341.900 193.245
13/03/2017 4,2996 4,2450 4,2540 4,245016.024 74.962
10/03/2017 4,3271 4,2540 4,2905 4,299642.807 201.375
09/03/2017 4,3271 4,2905 4,3087 4,327120.345 96.079
08/03/2017 4,3271 4,2814 4,3087 4,281447.789 224.794
07/03/2017 4,2450 4,1993 4,1993 4,245079.995 368.619
06/03/2017 4,2450 4,1993 4,1993 4,199375.279 346.934
03/03/2017 4,2905 4,1810 4,2540 4,1993254.060 1.169.768
02/03/2017 4,3087 4,2540 4,3087 4,254076.144 357.389
01/03/2017 4,3087 4,2357 4,2357 4,290551.602 242.139
28/02/2017 4,3362 4,1993 4,3087 4,1993230.665 1.065.946
24/02/2017 4,3271 4,2905 4,2905 4,318012.210 57.597
23/02/2017 4,3271 4,2632 4,2814 4,327123.274 109.748
22/02/2017 4,3362 4,2905 4,3362 4,290534.530 162.787
21/02/2017 4,3544 4,2814 4,3271 4,3362123.293 584.178
20/02/2017 4,2357 4,1902 4,1902 4,2357101.874 471.615
17/02/2017 4,2266 4,1719 4,1993 4,199355.477 255.364
16/02/2017 4,2175 4,1626 4,2083 4,199373.452 337.959
15/02/2017 4,2266 4,1262 4,2175 4,199389.694 410.666
14/02/2017 4,2814 4,0896 4,1626 4,272356.914 260.272
13/02/2017 4,1810 4,0896 4,1445 4,171960.861 276.165
10/02/2017 4,1902 4,0805 4,0805 4,1536168.434 764.319
09/02/2017 4,0440 4,0167 4,0167 4,034967.270 297.244
08/02/2017 4,0440 3,9710 4,0167 4,0440110.994 486.823
07/02/2017 4,0440 3,9345 3,9345 4,0440141.782 621.172
06/02/2017 3,9345 3,8889 3,9071 3,925356.086 240.402
03/02/2017 3,9984 3,8798 3,9984 3,9071294.648 1.262.753
02/02/2017 4,0440 3,8889 4,0167 3,9710531.885 2.294.598
01/02/2017 4,1445 3,9162 4,1171 3,9710214.795 937.368
31/01/2017 4,1445 4,0805 4,1171 4,0805128.324 576.606
30/01/2017 4,1536 4,0623 4,1262 4,0623106.588 477.675
27/01/2017 4,3636 4,1993 4,2996 4,1993179.677 832.347
26/01/2017 4,4183 4,3362 4,4183 4,381867.222 321.914
25/01/2017 4,4274 4,3544 4,3727 4,4183120.759 579.262
24/01/2017 4,3910 4,3362 4,3818 4,3727162.497 778.694
23/01/2017 4,3910 4,3362 4,3818 4,372713.260 63.560
20/01/2017 4,4093 4,3271 4,3636 4,381870.174 335.944
19/01/2017 4,4366 4,3636 4,4274 4,400143.512 209.783
18/01/2017 4,4457 4,4093 4,4274 4,427491.985 446.235
17/01/2017 4,4457 4,3453 4,4274 4,436659.361 285.984
16/01/2017 4,4093 4,3544 4,3910 4,400129.880 143.347
13/01/2017 4,4731 4,3727 4,4731 4,418349.643 239.168
12/01/2017 4,4731 4,4274 4,4274 4,473140.289 196.284
11/01/2017 4,4731 4,4274 4,4639 4,463950.939 248.846
10/01/2017 4,4639 4,3910 4,3910 4,463931.221 152.353
09/01/2017 4,4549 4,3544 4,4001 4,454939.291 188.746
05/01/2017 4,4731 4,3727 4,4183 4,473140.040 192.930
04/01/2017 4,4731 4,4183 4,4731 4,418352.240 254.956
03/01/2017 4,4731 4,3727 4,4093 4,409382.021 398.031
02/01/2017 4,4457 4,3727 4,3727 4,40934.137 19.946
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
13:28:20.728 233.673,00 5,32 125,00 5,325,33
13:25:28.970 230.827,00 5,32 375,00 5,325,33
13:25:28.970 230.826,00 5,32 125,00 5,325,33
13:22:43.557 229.175,00 5,32 303,00 5,325,33
13:21:32.662 228.509,00 5,32 50,00 5,325,33
13:21:24.173 228.336,00 5,33 100,00 5,325,33
13:20:58.854 228.186,00 5,32 36,00 5,325,33
13:20:51.206 228.084,00 5,32 19,00 5,325,33
13:20:51.205 228.083,00 5,32 13,00 5,325,33
13:20:45.510 228.009,00 5,32 71,00 5,325,33