VIOHALCO SA/NY
ΒΙΟ
5,5600
Τελ. Ενημ.:
17:25
-0,01 0,00%
  • Συν.Όγκος 191358
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 1000
  • Τζίρος 1070851
  • Πράξεις 774
Αγορά
5 Εντολές 3450 x 5,560
  • Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIIIIS
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
5,5600 5,7000
Άνοιγμα 5,57
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4,01 7,05
  • Άνοιγμα τελευτ. δημοπρ. 5.5600
  • Όγκος ανοιγ. τελ. δημ. 53494
Προηγ. Κλείσιμο
5.5700 0.0200 0.3604 %
  • Μέσος σταθμικό 5.5961
  • Εμπορευσιμότητα 0.0738
  • Κεφαλαιοποίηση 1441095071 εκ
  • Αρ. Μετοχών 259189761

Απόδοση

Αρχή εβδ.
0,91%
7 ημερών
-3,30%
1 μηνός
-8,99%
3 μηνών
1,64%
6 μηνών
-10,88%
1 έτους
28,34%
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/03/2024 5,7000 5,5600 5,5700 5,5600191.358 1.070.851
14/03/2024 5,5900 5,5300 5,5600 5,5700106.590 592.943
13/03/2024 5,6400 5,5200 5,5200 5,5500118.995 664.344
12/03/2024 5,6400 5,5100 5,5200 5,5200171.594 956.682
11/03/2024 5,8200 5,5200 5,7400 5,5200195.723 1.109.214
08/03/2024 5,8400 5,7400 5,8000 5,7600155.971 901.619
06/03/2024 6,0000 5,9500 5,9600 5,9600101.773 608.449
05/03/2024 6,1200 6,0000 6,1200 6,0400100.024 603.617
04/03/2024 6,2100 6,0500 6,1700 6,0500125.450 766.617
01/03/2024 6,1900 6,0500 6,0700 6,0700147.205 900.760
29/02/2024 6,0800 5,9500 5,9500 6,0000131.130 788.798
28/02/2024 5,9800 5,6800 5,8100 5,9500216.039 1.258.997
27/02/2024 5,9000 5,8100 5,8500 5,8100133.298 780.881
26/02/2024 5,9800 5,8600 5,9500 5,860094.051 555.903
23/02/2024 6,0200 5,9300 6,0000 5,960099.566 594.068
22/02/2024 6,1000 5,9400 6,0200 5,9900100.636 606.828
21/02/2024 6,0900 5,9500 6,0500 5,9700135.779 817.045
20/02/2024 6,1700 6,0300 6,1000 6,0500129.553 791.549
19/02/2024 6,1200 6,0500 6,0500 6,1000112.297 683.575
16/02/2024 6,2100 6,0600 6,1500 6,0700110.131 676.707
14/02/2024 6,2100 6,0000 6,1300 6,1200160.309 978.674
13/02/2024 6,3900 6,1200 6,1900 6,1600150.434 935.110
12/02/2024 6,3000 6,1800 6,2700 6,190092.062 573.927
09/02/2024 6,4000 6,3000 6,3800 6,300087.179 553.006
07/02/2024 6,5200 6,3000 6,5000 6,3700168.845 1.078.708
06/02/2024 6,5800 6,4400 6,5800 6,4900102.624 668.026
05/02/2024 6,5800 6,4000 6,4600 6,5500142.294 923.257
02/02/2024 6,5600 6,3800 6,3800 6,4200189.344 1.227.728
01/02/2024 6,3500 6,2000 6,3500 6,260091.964 577.687
31/01/2024 6,4300 6,3100 6,3100 6,3600112.384 715.681
30/01/2024 6,4000 6,2900 6,2900 6,3300142.605 904.838
29/01/2024 6,3600 6,1500 6,1500 6,2900166.756 1.048.296
26/01/2024 6,2700 6,0500 6,0600 6,2300163.463 1.015.584
25/01/2024 6,1000 5,9900 6,1000 6,0600130.658 790.656
24/01/2024 6,0900 5,9700 6,0000 6,0700122.421 738.882
23/01/2024 6,0700 5,9500 5,9500 5,9800169.145 1.015.927
22/01/2024 6,1000 5,9500 5,9700 5,9500194.590 1.166.509
19/01/2024 6,2200 5,9800 6,1900 5,9800137.562 834.858
18/01/2024 6,1800 6,0200 6,0800 6,1800141.114 862.503
16/01/2024 6,2900 6,1600 6,2000 6,2800201.746 1.258.246
15/01/2024 6,2400 5,9800 6,0000 6,2400180.509 1.108.720
12/01/2024 6,0200 5,8200 5,9400 6,0200144.715 855.108
11/01/2024 6,1500 5,9000 6,0900 5,9000236.294 1.426.357
10/01/2024 6,1100 5,9900 6,1100 6,0700144.894 875.910
09/01/2024 6,1200 6,0000 6,1000 6,1100247.802 1.504.328
08/01/2024 6,0600 5,7800 5,8000 6,0400449.649 2.670.883
05/01/2024 5,8000 5,6300 5,7000 5,8000264.856 1.517.723
04/01/2024 5,6800 5,5300 5,5300 5,6500204.637 1.151.065
03/01/2024 5,6200 5,2900 5,2900 5,5300257.947 1.416.510
02/01/2024 5,3600 5,2800 5,3200 5,290079.290 421.932
29/12/2023 5,3000 5,2200 5,2200 5,260072.973 384.527
27/12/2023 5,3300 5,2500 5,2800 5,3000119.998 635.253
22/12/2023 5,3800 5,2800 5,3700 5,2800110.296 588.635
21/12/2023 5,3600 5,3000 5,3000 5,3600103.851 554.538
20/12/2023 5,4000 5,3200 5,3700 5,3300148.858 797.933
19/12/2023 5,3900 5,3000 5,3200 5,3700105.446 563.477
18/12/2023 5,4200 5,3100 5,4100 5,3200109.497 587.171
15/12/2023 5,5200 5,3700 5,5200 5,3900139.014 753.548
14/12/2023 5,5800 5,4600 5,5800 5,4800129.544 714.518
13/12/2023 5,5400 5,4700 5,5100 5,5000123.767 680.992
12/12/2023 5,5800 5,4500 5,5000 5,4600108.834 599.918
11/12/2023 5,5500 5,3700 5,3700 5,5000198.593 1.090.318
08/12/2023 5,3900 5,3000 5,3200 5,350082.243 438.570
07/12/2023 5,4400 5,3000 5,3600 5,3200103.679 554.287
06/12/2023 5,4100 5,3100 5,3900 5,3600117.168 627.806
05/12/2023 5,4800 5,3200 5,4800 5,3800147.052 791.109
04/12/2023 5,5600 5,4200 5,5200 5,450089.759 494.133
01/12/2023 5,5000 5,3900 5,3900 5,480086.952 475.610
30/11/2023 5,5500 5,3900 5,4900 5,4200114.979 627.229
29/11/2023 5,5700 5,4700 5,4700 5,4900111.604 614.778
28/11/2023 5,5700 5,4400 5,5200 5,4700107.721 591.360
27/11/2023 5,6200 5,4400 5,4800 5,4900169.041 942.526
24/11/2023 5,5100 5,3900 5,4400 5,460096.731 525.232
23/11/2023 5,5800 5,4300 5,5000 5,480089.077 489.668
22/11/2023 5,5400 5,4000 5,4700 5,540094.668 516.640
21/11/2023 5,7400 5,4900 5,6400 5,4900198.623 1.116.869
20/11/2023 5,6400 5,4300 5,4500 5,6400215.162 1.196.184
17/11/2023 5,4700 5,1800 5,2100 5,4700211.824 1.139.890
16/11/2023 5,2500 5,1400 5,2400 5,1900105.711 550.096
15/11/2023 5,2000 5,0500 5,1300 5,1800112.897 579.450
14/11/2023 5,2000 4,9000 4,9000 5,1300147.000 748.689
13/11/2023 5,0300 4,8800 5,0300 4,9200101.799 499.511
10/11/2023 4,9900 4,9100 4,9500 4,950081.160 401.571
09/11/2023 5,1100 4,9500 5,0700 4,960074.283 372.240
08/11/2023 5,0800 5,0200 5,0800 5,040089.389 451.553
07/11/2023 5,0800 5,0000 5,0400 5,0700112.922 568.524
06/11/2023 5,0900 4,9900 4,9900 5,0500105.786 536.211
03/11/2023 5,1500 4,9850 5,1200 4,9900174.895 880.966
02/11/2023 5,0900 4,9700 4,9900 5,0800244.537 1.229.649
01/11/2023 5,0000 4,8800 4,9800 4,9900113.846 560.687
31/10/2023 4,9600 4,8500 4,8500 4,9400131.272 643.981
30/10/2023 4,8400 4,7100 4,7100 4,830080.581 384.483
27/10/2023 4,7800 4,6500 4,6850 4,705095.002 446.769
26/10/2023 4,7500 4,6000 4,7500 4,6750118.252 552.687
25/10/2023 4,9100 4,7700 4,9100 4,780078.565 381.065
24/10/2023 4,9300 4,7700 4,7700 4,905094.213 455.996
23/10/2023 4,8900 4,7000 4,8000 4,770088.603 424.587
20/10/2023 4,8500 4,7650 4,8100 4,8000122.913 590.117
19/10/2023 4,9650 4,8900 4,9500 4,890090.612 445.990
18/10/2023 5,0800 4,8400 4,9500 4,9950156.713 786.531
17/10/2023 5,0800 4,8000 4,9800 4,9900119.375 587.150
16/10/2023 4,9800 4,8650 4,9800 4,9800102.163 503.435
13/10/2023 5,1000 4,8700 5,0800 4,9800138.383 682.493
12/10/2023 5,1800 4,9500 4,9600 5,0900259.928 1.315.999
11/10/2023 4,9500 4,7150 4,7150 4,9100139.597 680.824
10/10/2023 4,8150 4,5200 4,5200 4,8000179.401 847.640
09/10/2023 4,7000 4,4400 4,7000 4,5200207.111 945.222
05/10/2023 4,9900 4,7350 4,9400 4,7900178.042 859.180
04/10/2023 5,0700 4,9200 4,9350 4,9400170.719 853.486
03/10/2023 5,1000 4,9700 5,0800 5,0400156.559 789.148
02/10/2023 5,3400 5,1200 5,3300 5,140098.208 509.816
29/09/2023 5,3500 5,2300 5,2800 5,300090.152 477.056
28/09/2023 5,2900 5,1600 5,2400 5,2500121.773 638.579
27/09/2023 5,3600 5,1600 5,2600 5,2500142.989 749.236
21/09/2023 5,7600 5,5600 5,7600 5,6700128.058 724.490
20/09/2023 6,1200 5,7400 6,1200 5,7600131.779 778.552
19/09/2023 6,3300 5,9300 6,2500 6,0000138.985 845.104
18/09/2023 6,4000 6,2300 6,3500 6,250097.618 617.167
14/09/2023 6,2800 6,1200 6,2300 6,250093.320 579.501
13/09/2023 6,4700 6,2100 6,4400 6,2300113.565 713.870
12/09/2023 6,5300 6,2700 6,5100 6,5000146.760 944.483
11/09/2023 6,6600 6,4500 6,5000 6,5200136.623 890.216
08/09/2023 6,4700 6,2500 6,3000 6,450097.942 621.598
07/09/2023 6,6200 6,3100 6,5500 6,3500104.039 670.072
06/09/2023 6,6700 6,4700 6,6700 6,550084.814 554.480
05/09/2023 6,7500 6,5000 6,5500 6,5500118.708 782.646
04/09/2023 6,8400 6,5700 6,8100 6,5700151.257 1.011.927
31/08/2023 7,0800 6,8400 7,0100 7,010090.255 627.338
30/08/2023 7,1300 6,9000 6,9200 7,0100138.428 977.467
29/08/2023 7,0700 6,9100 7,0000 6,9500122.899 858.362
28/08/2023 7,0800 6,7500 6,7500 7,0500251.871 1.749.662
25/08/2023 6,7500 6,5000 6,5900 6,7300150.396 1.007.309
24/08/2023 6,6300 6,5400 6,5500 6,590074.990 492.882
22/08/2023 6,5700 6,2400 6,2400 6,5100161.594 1.046.575
21/08/2023 6,2900 6,0900 6,0900 6,2400168.768 1.047.009
18/08/2023 6,2000 6,0600 6,2000 6,0900117.786 721.660
17/08/2023 6,2600 6,2000 6,2500 6,230080.473 501.865
16/08/2023 6,3300 6,1900 6,2700 6,250082.682 517.820
14/08/2023 6,2900 6,1200 6,1700 6,2900105.854 656.116
11/08/2023 6,4900 6,2400 6,4100 6,3200213.194 1.364.746
10/08/2023 6,5900 6,4400 6,5600 6,530084.496 547.478
09/08/2023 6,6000 6,4900 6,6000 6,550083.355 543.951
07/08/2023 6,8000 6,6500 6,7100 6,7000118.481 795.306
04/08/2023 6,7500 6,5000 6,5000 6,7100111.792 744.599
03/08/2023 6,5600 6,3600 6,3600 6,5500107.988 700.126
02/08/2023 6,5300 6,1600 6,3700 6,5300332.840 2.119.811
01/08/2023 6,6600 6,3900 6,6200 6,4400118.344 773.962
28/07/2023 6,8400 6,5500 6,8300 6,5800131.941 873.607
27/07/2023 6,9300 6,7300 6,9300 6,7400123.730 844.772
26/07/2023 7,0000 6,7300 6,7900 6,8800358.591 2.464.544
25/07/2023 6,8100 6,4800 6,5000 6,7800352.687 2.341.930
24/07/2023 6,4700 6,2600 6,2600 6,4500248.401 1.582.555
20/07/2023 6,0800 6,0000 6,0200 6,0400172.210 1.041.394
19/07/2023 6,0300 5,8000 5,8000 6,0000148.870 885.976
18/07/2023 5,8600 5,7300 5,7600 5,8000122.942 712.268
17/07/2023 5,9500 5,7600 5,9000 5,7600116.828 684.796
14/07/2023 5,9900 5,8600 5,8600 5,920098.275 583.531
13/07/2023 5,9600 5,8700 5,9000 5,930090.998 538.148
12/07/2023 6,0000 5,8600 5,9300 5,9000122.750 728.038
11/07/2023 6,0200 5,8700 5,9700 5,9700137.418 820.822
10/07/2023 5,9600 5,8500 5,8900 5,9000102.917 608.203
06/07/2023 6,0400 5,9000 6,0400 5,9200135.324 805.649
05/07/2023 6,1500 5,9800 5,9800 6,0400217.582 1.325.289
04/07/2023 6,0600 5,9800 6,0100 6,0000116.407 698.941
03/07/2023 6,0100 5,8800 6,0000 5,9800138.012 820.744
29/06/2023 6,0800 5,9000 6,0200 6,0500172.009 1.031.657
28/06/2023 6,0000 5,8600 5,9500 5,9800120.186 712.497
27/06/2023 5,9500 5,6200 5,7400 5,9500165.585 959.567
22/06/2023 5,9400 5,7900 5,9400 5,8300165.431 968.868
21/06/2023 6,0400 5,8300 5,8500 5,9600121.380 722.795
20/06/2023 6,0000 5,8400 5,9900 5,9300138.970 818.495
19/06/2023 6,1600 6,0100 6,1600 6,0100118.844 722.556
16/06/2023 6,3400 6,1900 6,2200 6,1900745.162 4.634.190
14/06/2023 6,1900 5,8000 5,8900 6,1000363.668 2.187.447
12/06/2023 5,8900 5,8200 5,8200 5,870094.221 552.862
09/06/2023 5,9300 5,8200 5,8400 5,8300135.859 798.941
08/06/2023 5,8600 5,7700 5,8500 5,8200110.528 643.843
31/05/2023 5,8400 5,6100 5,7300 5,8000158.724 913.704
26/05/2023 5,6600 5,4100 5,4900 5,6600288.899 1.610.000
24/05/2023 5,0700 4,9900 5,0600 5,0500141.956 715.130
22/05/2023 5,1400 5,0400 5,0400 5,0400295.087 1.500.961
17/05/2023 5,0200 4,8900 4,9200 4,9600126.584 628.337
16/05/2023 4,9300 4,7800 4,8500 4,9200147.305 714.007
15/05/2023 4,8600 4,7500 4,7900 4,8500109.294 527.908
12/05/2023 4,8300 4,7500 4,7800 4,7800121.411 582.489
10/05/2023 4,9450 4,8550 4,9450 4,8700120.374 589.655
08/05/2023 4,9850 4,9050 4,9350 4,960093.095 461.134
05/05/2023 4,9550 4,8500 4,8500 4,9350109.726 539.816
04/05/2023 4,9600 4,8450 4,8700 4,9000122.355 601.726
02/05/2023 4,9400 4,7700 4,9200 4,8000156.734 756.545
28/04/2023 5,0200 4,8900 5,0200 4,9650249.207 1.235.561
26/04/2023 4,6300 4,5000 4,6050 4,5950121.456 555.911
25/04/2023 4,7150 4,4000 4,4750 4,5750372.090 1.706.869
24/04/2023 4,5700 4,3500 4,5000 4,4800151.878 674.157
21/04/2023 4,5200 4,4600 4,4850 4,4950100.657 452.848
19/04/2023 4,4900 4,4000 4,4900 4,4800107.220 476.852
18/04/2023 4,4900 4,3700 4,3900 4,4850156.468 697.260
13/04/2023 4,3800 4,2800 4,3500 4,330095.616 413.469
12/04/2023 4,3450 4,2600 4,2600 4,3450113.884 492.074
04/04/2023 4,2500 4,1600 4,2000 4,1600187.736 789.153
03/04/2023 4,2850 4,1750 4,2550 4,2100174.391 738.332
31/03/2023 4,2450 4,1350 4,1900 4,2200103.231 436.642
30/03/2023 4,1950 4,0500 4,0700 4,1950179.035 737.294
29/03/2023 4,0700 4,0050 4,0050 4,0150122.716 495.074
28/03/2023 4,1400 3,9950 4,1400 4,0050160.833 649.974
27/03/2023 4,1400 4,0700 4,1000 4,1000103.480 424.091
24/03/2023 4,2800 4,0600 4,2800 4,0600130.563 538.472
23/03/2023 4,2700 4,2000 4,2300 4,215084.762 358.888
22/03/2023 4,3800 4,2300 4,3100 4,230092.494 399.811
21/03/2023 4,3100 4,2000 4,2000 4,3100106.615 455.797
20/03/2023 4,2450 4,1100 4,2400 4,1800163.273 679.716
17/03/2023 4,2400 4,0400 4,2400 4,2400174.828 728.918
16/03/2023 4,3200 4,1400 4,2600 4,1500176.299 738.894
15/03/2023 4,4700 4,1900 4,4000 4,1900231.125 998.502
14/03/2023 4,3500 4,2300 4,2500 4,3400179.150 769.610
13/03/2023 4,3450 4,2100 4,3050 4,2600134.585 574.046
10/03/2023 4,4500 4,3500 4,4500 4,3900128.165 564.380
09/03/2023 4,5350 4,4200 4,4200 4,4850106.787 478.617
08/03/2023 4,5000 4,4000 4,4000 4,4200105.241 469.691
07/03/2023 4,4800 4,2950 4,3800 4,4600113.267 497.709
06/03/2023 4,5200 4,3150 4,5200 4,3900157.025 689.562
03/03/2023 4,5950 4,4650 4,5950 4,5000112.480 509.658
02/03/2023 4,5850 4,4750 4,5600 4,5350120.523 545.669
01/03/2023 4,6650 4,5800 4,5800 4,6300124.998 578.193
28/02/2023 4,6200 4,5400 4,5900 4,600093.111 427.671
24/02/2023 4,7000 4,5650 4,6300 4,600091.043 421.894
23/02/2023 4,6700 4,6050 4,6100 4,6300102.938 477.513
22/02/2023 4,7000 4,6000 4,7000 4,6100120.567 560.262
21/02/2023 4,7850 4,6800 4,7700 4,7000147.727 698.389
20/02/2023 4,8600 4,7500 4,7800 4,7850174.548 841.150
17/02/2023 4,7600 4,6300 4,6650 4,7450135.766 638.147
16/02/2023 4,7500 4,6150 4,6150 4,6650159.034 746.920
15/02/2023 4,6800 4,5450 4,6400 4,6050120.094 554.567
14/02/2023 4,7150 4,6400 4,6500 4,640098.400 458.869
13/02/2023 4,7150 4,5900 4,6100 4,6800108.035 504.587
10/02/2023 4,7700 4,5800 4,7700 4,6100192.386 897.963
09/02/2023 4,8000 4,5750 4,6200 4,7700210.376 989.158
08/02/2023 4,6500 4,4600 4,4950 4,6350219.497 1.004.978
07/02/2023 4,5600 4,4300 4,5000 4,4400120.079 538.943
06/02/2023 4,5650 4,4600 4,5600 4,4600119.979 542.949
03/02/2023 4,6000 4,4800 4,4850 4,5600106.110 479.493
02/02/2023 4,6100 4,5000 4,5500 4,5000120.367 545.934
01/02/2023 4,6500 4,5450 4,5900 4,5450128.523 590.489
31/01/2023 4,6700 4,5150 4,6100 4,6700138.959 637.521
30/01/2023 4,6800 4,5800 4,6250 4,6400150.685 698.326
27/01/2023 4,6150 4,4200 4,4200 4,6000264.596 1.202.801
26/01/2023 4,4600 4,3400 4,4000 4,3800149.761 660.313
25/01/2023 4,4600 4,3000 4,4500 4,3600104.432 458.486
24/01/2023 4,4650 4,3300 4,3400 4,4500249.765 1.103.741
23/01/2023 4,3350 4,2200 4,2200 4,3200137.962 593.427
20/01/2023 4,2100 4,1350 4,1400 4,195095.375 398.998
19/01/2023 4,2400 4,1400 4,2300 4,155095.730 401.036
18/01/2023 4,3150 4,2000 4,2000 4,2500118.718 506.875
17/01/2023 4,2550 4,2000 4,2200 4,2000148.612 628.339
16/01/2023 4,2900 4,2350 4,2500 4,2400106.201 452.028
13/01/2023 4,3150 4,2200 4,3000 4,2500119.370 509.322
12/01/2023 4,3200 4,2050 4,3000 4,320090.725 387.891
11/01/2023 4,3150 4,2450 4,2800 4,300073.297 313.400
10/01/2023 4,3800 4,2600 4,3000 4,280078.074 338.500
09/01/2023 4,3900 4,2400 4,2800 4,3900160.092 692.276
05/01/2023 4,3500 4,2200 4,3000 4,2400140.287 604.425
04/01/2023 4,2800 4,1000 4,1000 4,2700199.055 840.673
03/01/2023 4,1500 4,0700 4,1250 4,0800105.495 435.019
02/01/2023 4,1200 4,0300 4,0750 4,120082.431 337.198
30/12/2022 4,0400 4,0000 4,0100 4,005073.125 294.431
29/12/2022 4,0600 3,9900 3,9900 4,015085.255 344.450
28/12/2022 4,0800 4,0050 4,0750 4,005088.016 356.391
27/12/2022 4,0900 4,0400 4,0400 4,075068.416 277.991
23/12/2022 4,1300 4,0000 4,1000 4,000084.882 346.539
22/12/2022 4,1400 4,0750 4,0900 4,100069.752 286.368
21/12/2022 4,1500 4,0300 4,0300 4,0500162.685 661.517
20/12/2022 4,1200 4,0050 4,0050 4,090088.484 359.748
19/12/2022 4,2100 4,0150 4,1300 4,0150127.932 530.755
16/12/2022 4,1300 3,9600 4,0200 4,1300161.198 652.229
15/12/2022 4,1200 3,9900 4,0700 3,9900101.643 414.489
14/12/2022 4,1150 4,0800 4,1100 4,110069.697 285.532
13/12/2022 4,1200 4,0500 4,1200 4,095096.828 395.249
12/12/2022 4,1300 4,0800 4,1300 4,125071.526 293.808
09/12/2022 4,1500 4,0650 4,0750 4,130096.392 397.639
08/12/2022 4,1000 4,0450 4,0850 4,075096.702 394.428
07/12/2022 4,1450 4,0600 4,1400 4,0600124.823 510.379
06/12/2022 4,1900 4,1200 4,1700 4,120091.193 379.247
05/12/2022 4,2050 4,1250 4,1950 4,170078.959 328.729
02/12/2022 4,3400 4,1400 4,3400 4,1900108.442 459.513
01/12/2022 4,3450 4,2500 4,2500 4,3450140.223 604.040
30/11/2022 4,2750 4,1400 4,1400 4,2500145.903 613.992
29/11/2022 4,2300 4,1550 4,2250 4,1650107.869 453.648
28/11/2022 4,2300 4,1700 4,1950 4,2100120.877 508.717
25/11/2022 4,2400 4,1000 4,1000 4,2100225.538 942.722
24/11/2022 4,1650 4,0850 4,1000 4,1000211.235 868.991
23/11/2022 4,1450 3,9500 3,9500 4,1000236.264 963.558
22/11/2022 3,9550 3,7900 3,7900 3,9550131.137 513.075
21/11/2022 3,8500 3,7900 3,8300 3,830075.308 288.073
18/11/2022 3,8450 3,7800 3,7800 3,8300123.093 470.383
17/11/2022 3,8500 3,7050 3,8000 3,7200112.700 428.443
16/11/2022 3,9000 3,8000 3,9000 3,800073.326 281.531
15/11/2022 3,9350 3,8600 3,9050 3,900078.643 307.174
14/11/2022 3,9300 3,8700 3,8800 3,920098.751 384.263
11/11/2022 3,9200 3,8300 3,9200 3,8800107.386 415.852
10/11/2022 3,8800 3,8200 3,8500 3,8700101.951 391.299
09/11/2022 3,8850 3,8300 3,8700 3,850098.134 379.099
08/11/2022 3,9200 3,8700 3,9000 3,8700186.854 727.660
07/11/2022 3,9200 3,7800 3,8000 3,8800275.353 1.052.430
04/11/2022 3,8000 3,6700 3,6700 3,800073.744 276.812
03/11/2022 3,7600 3,6900 3,6900 3,710094.713 352.951
02/11/2022 3,7650 3,6600 3,6600 3,760084.004 314.465
01/11/2022 3,8400 3,7350 3,8000 3,7600102.052 388.487
31/10/2022 3,8000 3,6650 3,7800 3,8000112.725 421.696
27/10/2022 3,8000 3,7700 3,7800 3,770090.738 343.530
26/10/2022 3,8100 3,7200 3,7200 3,8100135.039 508.418
25/10/2022 3,8000 3,7000 3,7650 3,745095.644 359.423
24/10/2022 3,8250 3,7000 3,7000 3,7800129.274 485.051
21/10/2022 3,6950 3,6400 3,6700 3,6950106.342 388.643
20/10/2022 3,6700 3,6300 3,6600 3,670098.243 358.418
19/10/2022 3,6750 3,6000 3,6500 3,6600123.490 449.678
18/10/2022 3,6500 3,6000 3,6000 3,6500150.893 547.569
17/10/2022 3,5950 3,4800 3,5000 3,580088.056 309.913
14/10/2022 3,5550 3,5000 3,5400 3,5000117.153 413.668
13/10/2022 3,5450 3,4000 3,5000 3,460099.117 346.803
12/10/2022 3,5550 3,4850 3,4950 3,4900108.662 381.583
11/10/2022 3,5550 3,4950 3,5550 3,500094.838 334.162
10/10/2022 3,6000 3,5500 3,5700 3,560086.168 308.038
07/10/2022 3,6000 3,5500 3,6000 3,570083.569 299.266
06/10/2022 3,6200 3,5500 3,6200 3,6000101.417 362.739
05/10/2022 3,6000 3,4400 3,5000 3,6000148.847 523.835
04/10/2022 3,5000 3,4450 3,4500 3,5000139.175 484.016
03/10/2022 3,4150 3,3300 3,4000 3,410087.638 295.616
30/09/2022 3,4050 3,3750 3,4050 3,3850108.509 367.965
29/09/2022 3,4200 3,3650 3,3900 3,3900105.022 357.000
28/09/2022 3,4350 3,3900 3,4100 3,3900196.065 669.830
27/09/2022 3,5000 3,3900 3,4150 3,4600183.368 630.503
26/09/2022 3,4250 3,3250 3,4050 3,4050142.347 479.106
23/09/2022 3,4900 3,3300 3,4900 3,3500246.961 836.573
22/09/2022 3,4750 3,3400 3,3400 3,4000146.329 500.422
21/09/2022 3,4550 3,3300 3,4400 3,3900209.204 713.483
20/09/2022 3,5450 3,4850 3,5100 3,485092.794 325.511
19/09/2022 3,5600 3,4650 3,5450 3,4800126.723 445.476
16/09/2022 3,5750 3,5050 3,5100 3,5750562.918 2.007.937
15/09/2022 3,6000 3,5000 3,5550 3,5300111.378 396.097
14/09/2022 3,5450 3,3200 3,3200 3,5450157.048 539.757
13/09/2022 3,4400 3,3600 3,4000 3,3800109.494 371.558
12/09/2022 3,4600 3,3000 3,3600 3,3800136.153 460.382
09/09/2022 3,3500 3,2900 3,2900 3,300099.353 330.670
08/09/2022 3,3500 3,2400 3,2800 3,2400106.115 349.347
07/09/2022 3,3500 3,2200 3,3300 3,2400152.932 503.349
06/09/2022 3,3800 3,3000 3,3300 3,340061.757 206.299
05/09/2022 3,4600 3,2800 3,4600 3,3000125.347 418.118
02/09/2022 3,4400 3,3750 3,4400 3,430061.405 209.466
01/09/2022 3,4350 3,3700 3,4350 3,370089.845 305.084
31/08/2022 3,4850 3,4350 3,4450 3,4400110.266 380.336
30/08/2022 3,6000 3,4000 3,5300 3,4450124.083 436.361
29/08/2022 3,6500 3,5150 3,6000 3,5300153.937 553.605
26/08/2022 3,7900 3,6900 3,7900 3,750069.808 259.556
25/08/2022 3,8250 3,6950 3,7500 3,750079.195 296.461
24/08/2022 3,7600 3,6500 3,7600 3,680091.259 335.073
23/08/2022 3,8150 3,7100 3,7600 3,7600138.565 523.124
22/08/2022 3,8050 3,7500 3,7500 3,7900135.746 513.059
19/08/2022 3,8350 3,7800 3,8350 3,810098.552 375.369
18/08/2022 3,8500 3,7800 3,8100 3,830085.738 327.115
17/08/2022 3,8600 3,7500 3,8400 3,7700105.943 404.250
16/08/2022 3,8700 3,7850 3,7900 3,8500115.088 441.717
12/08/2022 3,8100 3,7550 3,7600 3,7900102.760 389.058
11/08/2022 3,8300 3,7550 3,8250 3,7950113.057 428.477
10/08/2022 3,8050 3,6000 3,6450 3,8050161.615 599.598
09/08/2022 3,6450 3,5200 3,5300 3,620081.883 292.082
08/08/2022 3,5850 3,5050 3,5850 3,530080.300 284.275
05/08/2022 3,6100 3,5000 3,5400 3,5000148.885 529.699
04/08/2022 3,6400 3,5300 3,6000 3,5500106.495 383.948
03/08/2022 3,6350 3,5350 3,5400 3,6000112.170 400.990
02/08/2022 3,6100 3,5200 3,5700 3,5850129.637 463.406
01/08/2022 3,6400 3,4650 3,4650 3,5750140.690 499.051
29/07/2022 3,4650 3,4100 3,4200 3,4650158.015 542.190
28/07/2022 3,4650 3,4000 3,4600 3,410083.813 288.057
27/07/2022 3,4450 3,4150 3,4400 3,4300159.515 547.246
26/07/2022 3,4700 3,3900 3,4500 3,4300183.120 630.211
25/07/2022 3,4700 3,4350 3,4500 3,445083.994 289.364
22/07/2022 3,4850 3,4300 3,4500 3,4500124.688 431.287
21/07/2022 3,5100 3,4100 3,4600 3,4200171.942 596.045
20/07/2022 3,5300 3,4050 3,5000 3,4500331.552 1.152.098
19/07/2022 3,5100 3,4600 3,5100 3,4750176.879 615.779
18/07/2022 3,5400 3,4850 3,5050 3,5100192.235 673.805
15/07/2022 3,5750 3,4850 3,5000 3,5050191.499 675.960
14/07/2022 3,5250 3,4800 3,5000 3,4800173.484 606.812
13/07/2022 3,5150 3,4350 3,4400 3,5000152.842 533.532
12/07/2022 3,5650 3,4600 3,5200 3,5000165.661 579.680
11/07/2022 3,6000 3,4750 3,4950 3,5250139.473 492.530
08/07/2022 3,7050 3,5500 3,6300 3,625085.679 310.690
07/07/2022 3,6050 3,3050 3,3050 3,5950156.961 540.152
06/07/2022 3,3400 3,2500 3,3350 3,300082.323 270.578
05/07/2022 3,3250 3,1900 3,3250 3,2700251.122 818.233
04/07/2022 3,3950 3,3000 3,3950 3,3000121.526 406.912
01/07/2022 3,3900 3,2450 3,3200 3,3650123.967 411.639
30/06/2022 3,3850 3,2850 3,3050 3,3500129.236 429.222
29/06/2022 3,3950 3,3100 3,3750 3,3150144.144 482.619
28/06/2022 3,4250 3,3100 3,3600 3,405085.189 286.674
27/06/2022 3,5000 3,2900 3,4100 3,3600117.534 400.615
24/06/2022 3,5350 3,4050 3,5200 3,405088.668 308.794
23/06/2022 3,5400 3,4550 3,4850 3,5000124.403 434.037
22/06/2022 3,4850 3,4200 3,4850 3,4850116.475 401.746
21/06/2022 3,4850 3,4050 3,4650 3,4850135.729 465.230
20/06/2022 3,4200 3,3300 3,3600 3,3600108.510 366.005
17/06/2022 3,5000 3,3600 3,3900 3,3600152.400 519.548
16/06/2022 3,4600 3,3350 3,4600 3,3900202.934 691.105
15/06/2022 3,5400 3,4600 3,4700 3,4900112.539 394.349
14/06/2022 3,6000 3,4500 3,4800 3,4700169.236 593.386
10/06/2022 3,7400 3,6100 3,6400 3,6150198.833 730.554
09/06/2022 3,8000 3,7200 3,7850 3,7300121.513 458.431
08/06/2022 3,9050 3,7600 3,8800 3,7700120.860 464.112
07/06/2022 3,9250 3,8600 3,9250 3,8800122.155 477.024
06/06/2022 3,9550 3,9000 3,9100 3,940078.851 310.051
03/06/2022 3,9300 3,8850 3,9000 3,9100107.022 418.309
02/06/2022 3,9900 3,9100 3,9200 3,915095.861 378.648
01/06/2022 4,0000 3,8900 3,9600 3,950097.930 388.001
31/05/2022 3,9600 3,9000 3,9450 3,9300125.663 494.787
30/05/2022 4,0650 3,9000 4,0200 3,9300129.587 518.306
27/05/2022 4,0200 3,9400 3,9800 3,9800143.617 571.460
26/05/2022 4,0200 3,9300 3,9300 4,0150122.941 489.179
25/05/2022 3,9750 3,8900 3,9200 3,955091.464 359.785
24/05/2022 3,9000 3,7400 3,7500 3,9000124.020 474.177
23/05/2022 3,8000 3,7200 3,7250 3,740097.914 368.175
20/05/2022 3,8800 3,6900 3,8400 3,7250242.745 916.782
19/05/2022 3,9200 3,7600 3,8800 3,8000268.428 1.027.280
18/05/2022 4,0700 3,9150 3,9150 4,0200116.892 469.787
17/05/2022 3,9900 3,8800 3,8800 3,980099.655 396.047
16/05/2022 3,9600 3,7700 3,8600 3,930093.075 365.308
13/05/2022 3,9400 3,8200 3,8200 3,8450124.155 482.289
12/05/2022 3,8700 3,7300 3,7450 3,7500160.112 605.708
11/05/2022 3,9850 3,7400 3,7400 3,9000211.320 826.132
10/05/2022 3,8300 3,6100 3,7700 3,7100162.033 604.785
09/05/2022 3,8600 3,7250 3,8200 3,7250145.196 551.607
06/05/2022 3,9800 3,8400 3,9500 3,8600172.332 675.742
05/05/2022 4,0950 3,9550 4,0400 4,0200122.895 498.378
04/05/2022 4,0350 3,9300 3,9700 3,9800119.091 473.468
03/05/2022 4,1950 3,9300 4,1800 3,9700212.442 857.148
29/04/2022 4,3250 4,1950 4,2850 4,1950104.454 443.592
28/04/2022 4,3500 4,2500 4,2700 4,2600169.115 725.726
27/04/2022 4,4100 4,2150 4,4100 4,2700240.287 1.032.457
26/04/2022 4,6400 4,5000 4,6300 4,500085.043 390.387
21/04/2022 4,6750 4,5950 4,6150 4,6300124.917 579.603
20/04/2022 4,6300 4,4800 4,4800 4,5700171.043 783.806
19/04/2022 4,5150 4,4050 4,4600 4,4950102.336 457.189
14/04/2022 4,5300 4,4400 4,4400 4,4600139.870 627.901
13/04/2022 4,4700 4,3550 4,4000 4,3800158.365 700.272
12/04/2022 4,3600 4,2850 4,3450 4,350079.042 341.930
11/04/2022 4,3600 4,2600 4,2600 4,350069.533 300.567
08/04/2022 4,3550 4,2850 4,3200 4,3000125.406 542.201
07/04/2022 4,3400 4,2800 4,2800 4,280068.857 296.754
06/04/2022 4,4200 4,2550 4,3600 4,300096.195 416.125
05/04/2022 4,4550 4,3400 4,4200 4,385086.506 382.319
04/04/2022 4,4850 4,3800 4,3800 4,420090.974 402.612
01/04/2022 4,4700 4,4000 4,4700 4,400098.048 435.015
31/03/2022 4,5350 4,3800 4,4200 4,4450162.643 723.937
30/03/2022 4,4200 4,3000 4,3200 4,4200121.955 533.386
29/03/2022 4,4100 4,2650 4,2850 4,4000177.593 772.185
28/03/2022 4,2950 4,1600 4,2450 4,2900149.018 628.618
24/03/2022 4,2950 4,1000 4,2850 4,1000163.637 686.813
23/03/2022 4,4000 4,2000 4,3900 4,2800141.894 610.551
22/03/2022 4,4300 4,3400 4,3700 4,390098.878 433.641
21/03/2022 4,4000 4,2500 4,2500 4,3650191.820 834.834
18/03/2022 4,3250 4,1050 4,2900 4,2400381.311 1.604.055
17/03/2022 4,3700 4,1400 4,3650 4,1450182.026 764.145
16/03/2022 4,3650 4,2200 4,2200 4,3550163.372 703.097
15/03/2022 4,1700 3,8250 3,9200 4,1650189.987 757.068
14/03/2022 3,9900 3,9200 3,9450 3,9250111.737 442.131
11/03/2022 3,9500 3,7900 3,8000 3,8400164.706 637.271
10/03/2022 4,0000 3,7900 3,8650 3,8000169.871 663.046
09/03/2022 3,9200 3,7200 3,7200 3,9200157.273 601.818
08/03/2022 3,8300 3,6700 3,7650 3,6700251.611 949.060
04/03/2022 4,0850 3,9100 4,0850 3,9200213.266 844.346
03/03/2022 4,1900 4,0850 4,1600 4,1500106.489 440.162
02/03/2022 4,1400 3,9800 4,1400 4,0600222.277 900.138
01/03/2022 4,3350 4,1400 4,2500 4,1600155.088 654.493
28/02/2022 4,3900 4,2300 4,3700 4,3000164.647 703.628
25/02/2022 4,5300 4,2950 4,3000 4,5300178.233 787.218
24/02/2022 4,5100 4,1500 4,4600 4,2000270.576 1.175.001
23/02/2022 4,6900 4,6000 4,6000 4,6850169.987 790.282
22/02/2022 4,6000 4,4600 4,4600 4,6000179.993 813.672
21/02/2022 4,7400 4,5800 4,6700 4,6000255.046 1.191.206
18/02/2022 4,6800 4,5800 4,5850 4,6700148.500 686.168
17/02/2022 4,6950 4,5850 4,6400 4,585080.717 374.263
16/02/2022 4,7400 4,6350 4,7250 4,6400123.738 579.759
15/02/2022 4,6850 4,6100 4,6100 4,6450135.520 630.494
14/02/2022 4,6700 4,5350 4,6700 4,5950210.988 970.965
11/02/2022 4,7950 4,7150 4,7950 4,7550189.595 900.967
10/02/2022 4,9000 4,8050 4,8700 4,8150150.391 732.946
09/02/2022 4,9350 4,8300 4,8600 4,8700182.257 890.961
08/02/2022 4,9950 4,8000 4,9950 4,8600147.371 724.692
07/02/2022 5,1000 4,9500 5,0300 4,9500180.900 908.165
04/02/2022 5,0500 4,9400 4,9600 5,0300157.858 788.405
03/02/2022 5,0700 4,9100 5,0000 4,9650141.747 707.879
02/02/2022 5,1200 4,9750 5,0000 5,0300280.622 1.416.524
01/02/2022 5,0400 4,7800 4,7800 5,0000266.489 1.304.569
31/01/2022 4,8000 4,7350 4,7600 4,7800133.141 634.837
28/01/2022 4,7950 4,6050 4,7300 4,7000189.518 892.637
27/01/2022 4,7850 4,7200 4,7400 4,7350126.728 603.457
26/01/2022 4,8650 4,7500 4,7500 4,8000216.292 1.040.740
25/01/2022 4,8000 4,6900 4,7150 4,7000161.106 767.428
24/01/2022 4,8900 4,7000 4,8600 4,7600219.539 1.054.501
21/01/2022 4,9500 4,8000 4,9300 4,8600226.634 1.107.784
20/01/2022 5,1300 4,9800 4,9850 4,9800337.332 1.705.105
19/01/2022 4,9750 4,7850 4,7850 4,9700342.208 1.670.377
18/01/2022 4,8100 4,6950 4,7050 4,7700158.131 753.974
17/01/2022 4,7750 4,6500 4,6500 4,7750130.398 617.398
14/01/2022 4,7300 4,6500 4,6900 4,6550124.864 584.002
13/01/2022 4,7950 4,6700 4,7100 4,7000188.261 891.877
12/01/2022 4,8200 4,5950 4,6700 4,7100253.397 1.191.628
11/01/2022 4,6400 4,5600 4,5700 4,6400119.041 546.737
10/01/2022 4,6400 4,5200 4,5400 4,5500113.741 522.069
07/01/2022 4,5950 4,5350 4,5500 4,535075.212 343.933
05/01/2022 4,6400 4,5800 4,6250 4,595073.629 339.382
04/01/2022 4,6500 4,5900 4,6000 4,6300102.825 474.807
03/01/2022 4,6300 4,5500 4,5500 4,620080.691 372.002
31/12/2021 4,5900 4,4900 4,5200 4,5900119.469 542.572
30/12/2021 4,5300 4,4750 4,5200 4,520070.888 319.776
29/12/2021 4,5300 4,4800 4,5100 4,520069.409 313.107
28/12/2021 4,5600 4,4700 4,5100 4,5200124.572 564.479
27/12/2021 4,6400 4,5200 4,6400 4,520084.721 387.061
23/12/2021 4,6300 4,5650 4,6000 4,630083.953 386.030
22/12/2021 4,8000 4,5850 4,6950 4,5850243.663 1.150.998
21/12/2021 4,7050 4,5900 4,6900 4,7050140.063 651.485
20/12/2021 4,6400 4,5400 4,5800 4,6400166.885 765.902
17/12/2021 4,7200 4,5800 4,6450 4,7200227.547 1.055.299
16/12/2021 4,6500 4,4400 4,4450 4,6500283.523 1.283.611
15/12/2021 4,5200 4,3950 4,4650 4,3950140.502 628.483
14/12/2021 4,5300 4,4450 4,5200 4,4450105.554 471.819
13/12/2021 4,5700 4,4400 4,4400 4,5300108.403 492.165
10/12/2021 4,5400 4,4850 4,5350 4,485095.519 431.465
09/12/2021 4,5550 4,4800 4,5550 4,5000111.210 502.294
08/12/2021 4,5350 4,4600 4,5050 4,520094.344 424.433
07/12/2021 4,5150 4,4050 4,4050 4,4600104.765 469.598
06/12/2021 4,4900 4,4000 4,4900 4,4000109.069 484.271
03/12/2021 4,5350 4,4500 4,5200 4,4800127.411 573.200
02/12/2021 4,6000 4,5000 4,5750 4,520079.665 363.974
01/12/2021 4,6500 4,5300 4,6050 4,6050135.214 619.245
30/11/2021 4,5200 4,4400 4,5000 4,515079.566 355.469
29/11/2021 4,5700 4,3600 4,4400 4,5600141.364 630.092
26/11/2021 4,5600 4,3800 4,5000 4,4000170.331 758.256
25/11/2021 4,6700 4,5800 4,5850 4,6650109.425 507.932
24/11/2021 4,6200 4,5200 4,6000 4,5850109.036 497.227
23/11/2021 4,7050 4,5600 4,6850 4,5600112.561 519.642
22/11/2021 4,8000 4,7050 4,7050 4,7450162.585 773.233
19/11/2021 4,7400 4,5000 4,7100 4,6850157.145 729.558
18/11/2021 4,7200 4,6400 4,6400 4,6800128.021 600.733
17/11/2021 4,6650 4,4900 4,4900 4,6400140.249 639.300
16/11/2021 4,5750 4,4950 4,5200 4,5250103.208 469.117
15/11/2021 4,5650 4,4850 4,5600 4,520078.585 356.605
12/11/2021 4,5600 4,5200 4,5200 4,535093.358 424.521
11/11/2021 4,5500 4,4900 4,5500 4,5250107.393 484.334
10/11/2021 4,5800 4,4500 4,4500 4,5700166.643 756.785
09/11/2021 4,5000 4,4200 4,4200 4,4500119.119 533.292
08/11/2021 4,4500 4,4000 4,4200 4,4200141.381 625.398
05/11/2021 4,4800 4,3800 4,4500 4,4200110.959 490.313
04/11/2021 4,4850 4,4350 4,4700 4,440085.067 380.018
03/11/2021 4,5400 4,4450 4,5300 4,4700153.038 688.078
02/11/2021 4,5200 4,4150 4,4550 4,460099.110 442.387
01/11/2021 4,5650 4,4500 4,4500 4,4550140.598 633.668
29/10/2021 4,4800 4,3400 4,4800 4,3800115.623 509.607
27/10/2021 4,4950 4,4250 4,4950 4,480076.124 338.396
26/10/2021 4,5450 4,3600 4,3800 4,500091.663 404.989
25/10/2021 4,4550 4,3800 4,4550 4,380020.326 89.654
22/10/2021 4,5000 4,4200 4,4300 4,420096.836 430.904
21/10/2021 4,4600 4,4000 4,4400 4,450083.084 367.852
20/10/2021 4,4500 4,3700 4,3850 4,4400186.668 825.245
19/10/2021 4,4150 4,3600 4,3600 4,415078.452 344.633
18/10/2021 4,4800 4,3600 4,4650 4,360072.123 320.666
15/10/2021 4,4650 4,3850 4,4200 4,4650106.131 468.675
14/10/2021 4,5200 4,4200 4,5000 4,4200112.221 500.573
13/10/2021 4,5500 4,4450 4,5000 4,460081.903 366.767
12/10/2021 4,5000 4,4250 4,4950 4,5000133.335 594.536
11/10/2021 4,6000 4,4200 4,5600 4,5450105.934 478.234
08/10/2021 4,6200 4,4300 4,5000 4,5600144.135 648.450
07/10/2021 4,5250 4,3250 4,3600 4,5000175.718 773.383
06/10/2021 4,4100 4,2850 4,4100 4,3100162.987 706.715
05/10/2021 4,4450 4,2900 4,3000 4,4100110.453 480.610
04/10/2021 4,3850 4,2900 4,3200 4,345074.093 322.193
01/10/2021 4,3700 4,0650 4,1500 4,3100272.668 1.163.808
30/09/2021 4,3600 4,1400 4,3500 4,1500151.543 643.629
29/09/2021 4,3250 4,1800 4,2500 4,3100116.527 498.041
28/09/2021 4,3750 4,2200 4,3400 4,2700168.134 724.293
27/09/2021 4,4000 4,3150 4,4000 4,3400132.061 574.437
24/09/2021 4,4600 4,2800 4,3800 4,4500252.529 1.110.344
23/09/2021 4,5900 4,2900 4,5150 4,3300178.374 794.037
22/09/2021 4,5500 4,4500 4,5500 4,5150141.987 639.802
21/09/2021 4,6000 4,4900 4,5900 4,5000141.243 641.309
20/09/2021 4,6800 4,4500 4,6800 4,5750171.702 786.357
17/09/2021 4,8700 4,6850 4,8600 4,6950142.274 681.757
16/09/2021 4,8700 4,7800 4,8550 4,8700210.333 1.018.096
15/09/2021 4,8000 4,7100 4,7100 4,8000198.722 946.711
14/09/2021 4,7500 4,6800 4,7000 4,7100143.880 677.572
13/09/2021 4,7200 4,5700 4,6200 4,7000156.703 729.844
10/09/2021 4,6900 4,5600 4,5800 4,5600127.236 588.735
09/09/2021 4,7400 4,5850 4,6300 4,5900112.979 525.909
08/09/2021 4,6800 4,5000 4,5650 4,6600114.110 520.485
07/09/2021 4,6700 4,5600 4,5800 4,625096.678 444.092
06/09/2021 4,6500 4,5500 4,6500 4,600076.400 351.691
03/09/2021 4,6600 4,5800 4,6050 4,620093.698 434.075
02/09/2021 4,6900 4,5900 4,6300 4,6050118.305 548.449
01/09/2021 4,7350 4,5850 4,7350 4,6400102.914 477.884
31/08/2021 4,7400 4,6500 4,7000 4,730096.685 453.442
30/08/2021 4,7200 4,5300 4,5300 4,7000131.071 611.612
27/08/2021 4,6000 4,5150 4,5850 4,530081.566 373.212
26/08/2021 4,7000 4,5600 4,5600 4,580098.452 454.592
25/08/2021 4,6950 4,6050 4,6650 4,6400112.830 525.362
24/08/2021 4,7600 4,4500 4,4500 4,6700160.515 740.788
23/08/2021 4,4700 4,3000 4,3000 4,450082.809 363.738
20/08/2021 4,3200 4,2450 4,2800 4,300084.199 361.499
19/08/2021 4,4200 4,2750 4,4000 4,3050143.790 620.067
18/08/2021 4,5200 4,4400 4,4850 4,440094.130 422.097
17/08/2021 4,6100 4,4800 4,6000 4,495081.053 368.782
16/08/2021 4,6200 4,5250 4,6200 4,595070.972 325.389
13/08/2021 4,6450 4,6000 4,6450 4,600085.570 395.489
12/08/2021 4,6600 4,5950 4,6000 4,600096.759 446.536
11/08/2021 4,6350 4,5750 4,6000 4,5950127.804 588.468
10/08/2021 4,6150 4,5550 4,5800 4,5900104.312 478.601
09/08/2021 4,6000 4,4800 4,5200 4,595082.274 372.129
06/08/2021 4,6000 4,4700 4,5900 4,540055.430 252.260
05/08/2021 4,6300 4,5000 4,5000 4,590081.760 372.486
04/08/2021 4,6100 4,5600 4,5750 4,590081.136 372.380
03/08/2021 4,6400 4,5500 4,6400 4,575071.493 330.318
02/08/2021 4,6200 4,4900 4,4900 4,605080.322 364.487
30/07/2021 4,5000 4,4050 4,4750 4,490071.768 320.203
29/07/2021 4,5000 4,4500 4,4800 4,470081.134 363.760
28/07/2021 4,4900 4,3800 4,3800 4,480088.849 396.203
27/07/2021 4,4600 4,3550 4,3600 4,370084.221 370.080
26/07/2021 4,4050 4,2800 4,3550 4,400068.419 297.037
23/07/2021 4,3850 4,3300 4,3400 4,360085.560 372.188
22/07/2021 4,4200 4,2800 4,4200 4,320079.967 345.825
21/07/2021 4,3750 4,1600 4,1800 4,3600125.100 537.576
20/07/2021 4,2100 4,1500 4,1500 4,1550102.033 426.780
19/07/2021 4,4000 4,1350 4,3800 4,1500146.830 625.622
16/07/2021 4,4900 4,4500 4,4600 4,455085.889 383.511
15/07/2021 4,4600 4,3900 4,4500 4,455086.335 381.601
14/07/2021 4,4800 4,4200 4,4200 4,440084.588 376.375
13/07/2021 4,4950 4,4000 4,4300 4,495078.268 346.765
12/07/2021 4,6000 4,4500 4,5400 4,4500122.873 559.066
09/07/2021 4,5400 4,4400 4,4850 4,5400101.379 455.398
08/07/2021 4,5950 4,4350 4,5550 4,4350118.158 533.377
07/07/2021 4,6650 4,6000 4,6100 4,640092.011 426.995
06/07/2021 4,5950 4,4500 4,4850 4,5900116.681 530.306
05/07/2021 4,4900 4,4000 4,4100 4,4800102.533 456.553
02/07/2021 4,5500 4,4400 4,5100 4,475080.689 363.523
01/07/2021 4,5100 4,4350 4,4400 4,510092.590 414.746
30/06/2021 4,5250 4,3500 4,4000 4,4400105.988 468.788
29/06/2021 4,5150 4,4000 4,4600 4,4000110.339 488.577
28/06/2021 4,5150 4,4300 4,4750 4,500089.959 403.978
25/06/2021 4,5250 4,4600 4,4600 4,475073.285 329.912
24/06/2021 4,5200 4,4350 4,4500 4,520083.536 375.617
23/06/2021 4,6000 4,4500 4,5200 4,4500133.419 601.663
22/06/2021 4,6050 4,4800 4,5900 4,5000127.034 576.408
18/06/2021 4,7050 4,5500 4,6100 4,5500126.475 583.271
17/06/2021 4,7400 4,6500 4,6600 4,6700109.094 512.448
16/06/2021 4,8050 4,7000 4,7950 4,710098.868 468.898
15/06/2021 4,8450 4,8000 4,8050 4,8150181.579 874.185
14/06/2021 4,8500 4,7850 4,8000 4,8050173.180 835.007
11/06/2021 4,8300 4,7450 4,8000 4,8000168.122 803.869
10/06/2021 4,8100 4,6000 4,6000 4,7750286.727 1.345.594
09/06/2021 4,6500 4,5700 4,6000 4,6300124.216 571.934
08/06/2021 4,6650 4,5950 4,6400 4,600095.531 442.490
07/06/2021 4,6950 4,5950 4,6550 4,6000149.321 690.720
04/06/2021 4,6550 4,6000 4,6450 4,6300137.367 635.840
03/06/2021 4,6900 4,6000 4,6400 4,645094.232 437.759
02/06/2021 4,6800 4,6200 4,6500 4,650095.624 444.875
01/06/2021 4,6900 4,6000 4,6100 4,6550131.532 610.872
31/05/2021 4,7550 4,6100 4,6900 4,6100103.810 485.487
28/05/2021 4,7700 4,6100 4,7200 4,6200162.258 758.772
27/05/2021 4,7300 4,6000 4,6550 4,720084.389 393.303
26/05/2021 4,6800 4,5800 4,6400 4,6550145.082 670.776
25/05/2021 4,8500 4,5450 4,7900 4,5600125.522 589.877
24/05/2021 4,7950 4,6600 4,7400 4,790076.091 360.965
21/05/2021 4,7500 4,5600 4,7000 4,7200125.139 582.057
20/05/2021 4,7600 4,6450 4,6950 4,7600114.910 538.173
19/05/2021 4,8900 4,6400 4,8000 4,6950135.145 647.783
18/05/2021 4,9250 4,8300 4,8300 4,845091.890 447.857
17/05/2021 5,0800 4,8300 4,9900 4,830099.840 498.286
14/05/2021 5,0400 4,9300 5,0100 5,0300131.442 655.082
13/05/2021 5,0000 4,8900 5,0000 4,9800150.313 741.663
12/05/2021 5,1600 4,9500 5,0800 5,1000109.602 557.945
11/05/2021 5,1900 5,0400 5,1100 5,1000116.617 590.976
10/05/2021 5,2600 5,0700 5,0900 5,1900164.187 851.483
07/05/2021 5,1000 4,8800 5,0200 5,0900147.471 740.368
06/05/2021 5,0700 4,9350 5,0100 5,0000157.310 787.847
05/05/2021 5,1700 5,0000 5,1400 5,0600104.970 532.059
29/04/2021 5,2300 5,0500 5,1000 5,0500171.428 879.377
28/04/2021 5,1000 4,9000 4,9700 5,1000112.051 555.823
27/04/2021 5,2000 4,9800 5,1100 4,9800117.663 593.830
26/04/2021 5,2400 5,0600 5,1200 5,1600185.369 956.617
23/04/2021 5,0900 4,9350 5,0600 5,040091.088 457.302
22/04/2021 5,0400 4,7500 4,7900 5,0400162.353 805.193
21/04/2021 4,7900 4,5000 4,5000 4,7900100.181 463.527
20/04/2021 4,6200 4,5000 4,5000 4,5000139.649 635.141
19/04/2021 4,7000 4,5050 4,6600 4,5200106.233 486.961
16/04/2021 4,8500 4,6800 4,8000 4,7000117.122 554.518
15/04/2021 4,8600 4,7700 4,8500 4,800083.691 405.338
14/04/2021 4,8550 4,7200 4,7500 4,8550107.042 514.426
13/04/2021 4,9950 4,7000 4,9950 4,7500210.229 1.014.568
12/04/2021 5,0400 4,9200 5,0000 4,9650168.262 839.932
09/04/2021 4,9900 4,8000 4,8300 4,9850176.967 870.424
08/04/2021 4,8450 4,7250 4,7750 4,8400121.622 582.513
07/04/2021 4,7800 4,6400 4,7000 4,7750108.261 512.774
06/04/2021 4,8200 4,6850 4,7700 4,7000106.895 509.776
01/04/2021 4,8800 4,6900 4,8200 4,7800293.334 1.397.192
31/03/2021 5,0000 4,8200 4,9800 4,8200128.313 632.103
30/03/2021 5,0000 4,8100 4,9300 5,0000240.238 1.173.577
29/03/2021 4,9200 4,8150 4,8700 4,9150214.375 1.048.768
26/03/2021 4,9000 4,8100 4,8100 4,8500208.369 1.011.244
24/03/2021 4,8500 4,7500 4,8200 4,8450212.746 1.024.456
23/03/2021 4,8200 4,3900 4,4500 4,8200401.113 1.841.720
22/03/2021 4,4600 4,2800 4,2800 4,4600152.595 667.722
19/03/2021 4,4600 4,3200 4,4350 4,3300149.398 656.772
18/03/2021 4,4350 4,3000 4,3500 4,4350258.964 1.137.653
17/03/2021 4,3500 4,2750 4,3500 4,2750102.897 442.343
16/03/2021 4,3500 4,2500 4,3000 4,3500139.742 601.038
12/03/2021 4,3350 4,2400 4,2700 4,240089.960 386.467
11/03/2021 4,3500 4,2650 4,2800 4,3150128.842 556.001
10/03/2021 4,3750 4,2550 4,3750 4,3000148.359 639.385
09/03/2021 4,3900 4,3000 4,3800 4,3400171.526 744.636
08/03/2021 4,3800 4,3000 4,3000 4,3650200.233 871.064
05/03/2021 4,3100 4,2500 4,3100 4,3000143.056 613.508
04/03/2021 4,3100 4,0400 4,0700 4,3100444.742 1.881.330
03/03/2021 4,1000 3,9900 4,0500 4,0700189.083 766.794
02/03/2021 4,0600 3,9000 3,9450 4,0500242.052 970.648
01/03/2021 3,9550 3,8500 3,8900 3,9450244.847 958.047
26/02/2021 3,8600 3,7600 3,7800 3,860090.983 346.135
25/02/2021 3,8950 3,8150 3,8600 3,8800102.528 394.592
24/02/2021 3,8650 3,7850 3,7900 3,8500170.878 654.637
23/02/2021 3,8650 3,6850 3,8650 3,7850149.231 561.195
22/02/2021 3,8550 3,7000 3,7000 3,8500232.420 881.793
19/02/2021 3,7400 3,5850 3,6700 3,6950522.554 1.915.810
18/02/2021 3,5750 3,4650 3,5050 3,5700109.124 387.153
17/02/2021 3,5050 3,4050 3,4850 3,505088.137 304.659
16/02/2021 3,5950 3,4900 3,5500 3,490084.581 300.691
15/02/2021 3,5850 3,4000 3,4700 3,5850176.458 615.491
12/02/2021 3,4500 3,4000 3,4250 3,400082.686 282.866
11/02/2021 3,4700 3,4000 3,4000 3,445097.692 336.024
10/02/2021 3,4400 3,3400 3,4200 3,4000105.947 358.488
09/02/2021 3,4950 3,3450 3,4950 3,4200146.156 497.365
08/02/2021 3,4850 3,3600 3,3600 3,4700105.856 364.659
05/02/2021 3,4050 3,3250 3,3250 3,405086.973 294.471
04/02/2021 3,4450 3,3200 3,4450 3,3400150.964 507.617
03/02/2021 3,5150 3,4350 3,5000 3,435098.552 341.345
02/02/2021 3,5100 3,4400 3,4400 3,4800193.940 675.273
01/02/2021 3,4600 3,2800 3,4200 3,460099.037 331.310
29/01/2021 3,4250 3,3000 3,3100 3,3600171.044 572.094
28/01/2021 3,3450 3,1800 3,3200 3,3300161.785 525.584
27/01/2021 3,4200 3,1900 3,3500 3,3200234.053 772.545
26/01/2021 3,4250 3,3200 3,3200 3,3500103.445 350.098
25/01/2021 3,4950 3,3550 3,4950 3,3600126.179 428.996
22/01/2021 3,5200 3,3850 3,5200 3,4950176.351 606.501
21/01/2021 3,6400 3,5200 3,5950 3,520068.012 244.298
20/01/2021 3,5950 3,5350 3,5700 3,595073.127 260.724
19/01/2021 3,5500 3,3900 3,3900 3,5500123.164 429.338
18/01/2021 3,5250 3,3800 3,4150 3,3900109.639 376.785
15/01/2021 3,5300 3,3600 3,4600 3,4650140.554 483.925
14/01/2021 3,5800 3,3800 3,5100 3,4300138.679 486.510
13/01/2021 3,5600 3,4900 3,5200 3,5100136.017 480.568
12/01/2021 3,5900 3,4950 3,5500 3,5400100.578 356.394
11/01/2021 3,6750 3,5000 3,6750 3,5500133.595 475.408
08/01/2021 3,7250 3,6600 3,6750 3,6750135.944 500.675
07/01/2021 3,7000 3,5700 3,5700 3,7000149.728 546.508
05/01/2021 3,7000 3,5700 3,7000 3,5700128.281 467.450
04/01/2021 3,7900 3,6500 3,7800 3,7000127.350 474.600
31/12/2020 3,7400 3,6100 3,6400 3,740093.277 345.363
30/12/2020 3,7000 3,6200 3,7000 3,650070.328 258.154
29/12/2020 3,7700 3,6450 3,7000 3,700094.969 354.248
28/12/2020 3,7300 3,6300 3,6300 3,7300143.950 531.816
23/12/2020 3,6450 3,5350 3,5350 3,6200100.979 360.448
22/12/2020 3,6700 3,4700 3,4800 3,5000135.585 483.329
21/12/2020 3,5500 3,3800 3,5000 3,4000218.490 752.728
18/12/2020 3,6300 3,5500 3,6250 3,5500171.965 617.038
17/12/2020 3,7450 3,5600 3,6800 3,6000152.031 552.128
16/12/2020 3,7600 3,6700 3,7000 3,7100146.901 544.512
15/12/2020 3,7000 3,5600 3,6850 3,7000171.903 624.454
14/12/2020 3,8500 3,6600 3,7400 3,6600172.391 649.170
11/12/2020 3,7000 3,5650 3,5650 3,700095.634 346.824
10/12/2020 3,7800 3,6450 3,7200 3,6600131.740 490.570
09/12/2020 3,8400 3,7450 3,7950 3,780090.506 341.591
08/12/2020 3,8500 3,7250 3,7750 3,7950124.292 468.949
07/12/2020 3,8950 3,7200 3,7900 3,7900282.206 1.082.119
04/12/2020 3,7900 3,6200 3,6800 3,7550196.000 727.228
03/12/2020 3,6800 3,5300 3,5750 3,680098.075 354.413
02/12/2020 3,6750 3,5700 3,6750 3,5700126.992 460.769
01/12/2020 3,6800 3,5000 3,5600 3,6500200.510 727.066
30/11/2020 3,6000 3,4800 3,5650 3,5600260.821 921.788
27/11/2020 3,8650 3,7650 3,8600 3,7800133.228 506.315
26/11/2020 3,8500 3,7250 3,7400 3,8300210.830 801.191
25/11/2020 3,8400 3,6950 3,8200 3,8250376.729 1.417.897
24/11/2020 3,9800 3,8050 3,9400 3,8550178.455 694.831
23/11/2020 3,9800 3,8250 3,9800 3,9000206.272 805.344
20/11/2020 4,0000 3,8900 4,0000 3,9850138.693 547.299
19/11/2020 3,9900 3,8500 3,9000 3,9850186.970 734.937
18/11/2020 3,9950 3,8600 3,9350 3,9800202.844 799.679
17/11/2020 3,9500 3,7450 3,8600 3,9350216.157 828.691
16/11/2020 3,8600 3,7100 3,8200 3,8600313.940 1.188.112
13/11/2020 3,7800 3,4000 3,4500 3,7800425.022 1.538.475
12/11/2020 3,5800 3,2500 3,4350 3,4200211.372 721.944
11/11/2020 3,4350 3,2550 3,2550 3,4350355.418 1.193.115
10/11/2020 3,3050 2,9850 3,0550 3,2550460.046 1.445.670
09/11/2020 3,1000 2,8500 2,9500 3,0950396.621 1.179.362
06/11/2020 2,8800 2,7600 2,7600 2,8800122.936 347.336
05/11/2020 2,8200 2,7500 2,7650 2,8150116.413 323.456
04/11/2020 2,9300 2,7700 2,8800 2,8100139.528 401.958
03/11/2020 2,8400 2,7500 2,8100 2,840073.455 206.306
02/11/2020 2,9600 2,7650 2,8000 2,7900165.275 475.207
30/10/2020 3,0400 2,6900 2,7800 2,8000647.733 1.863.697
29/10/2020 2,7750 2,5550 2,5600 2,7400352.613 928.402
27/10/2020 2,6900 2,5700 2,6100 2,690094.843 246.403
26/10/2020 2,6900 2,5000 2,6900 2,6050199.928 514.531
23/10/2020 2,7100 2,6400 2,6900 2,700092.406 246.169
22/10/2020 2,7650 2,6400 2,7500 2,6600108.576 295.806
21/10/2020 2,8200 2,7650 2,8200 2,815073.851 206.538
20/10/2020 2,8500 2,7500 2,7800 2,850086.698 242.732
19/10/2020 2,8150 2,6900 2,8150 2,780070.710 194.300
16/10/2020 2,8300 2,6750 2,7550 2,7700105.977 292.999
15/10/2020 2,7750 2,7000 2,7750 2,7600118.938 325.528
14/10/2020 2,9200 2,8100 2,9000 2,830054.469 155.024
13/10/2020 2,9400 2,8000 2,8400 2,860091.142 260.867
12/10/2020 2,9550 2,8150 2,9550 2,8400117.160 334.060
09/10/2020 2,9550 2,8650 2,9200 2,9550125.942 366.171
08/10/2020 2,9500 2,8350 2,9500 2,9050143.148 412.785
07/10/2020 2,9800 2,8450 2,9600 2,9200121.532 353.700
06/10/2020 3,0550 2,9600 3,0100 3,0000140.041 419.253
05/10/2020 3,0300 2,8200 2,9000 3,0300271.193 798.653
02/10/2020 2,9200 2,7450 2,7450 2,9050200.790 574.277
01/10/2020 2,8400 2,4950 2,4950 2,8200356.490 969.150
30/09/2020 2,5750 2,4000 2,4400 2,5000122.655 306.937
29/09/2020 2,5400 2,4300 2,4450 2,5000127.558 313.686
28/09/2020 2,4450 2,3300 2,3300 2,4300171.972 409.169
25/09/2020 2,4400 2,3100 2,4300 2,3300112.841 269.316
24/09/2020 2,4500 2,3600 2,3800 2,4000104.580 251.079
23/09/2020 2,4700 2,3650 2,4500 2,410086.321 210.006
22/09/2020 2,4900 2,3800 2,4600 2,4350126.934 310.276
21/09/2020 2,6700 2,4700 2,6050 2,4700205.930 524.811
18/09/2020 2,7650 2,6350 2,7400 2,6900147.037 398.590
17/09/2020 2,7500 2,5000 2,5350 2,7500224.713 596.810
16/09/2020 2,6150 2,5100 2,5300 2,535091.729 235.673
15/09/2020 2,6200 2,4600 2,4900 2,5550218.209 555.337
14/09/2020 2,5150 2,3250 2,3400 2,4900244.143 587.915
11/09/2020 2,3350 2,2900 2,3250 2,310094.292 217.095
10/09/2020 2,3300 2,2200 2,2500 2,3100139.046 317.005
09/09/2020 2,2700 2,2300 2,2500 2,260088.752 199.486
08/09/2020 2,3200 2,2400 2,3150 2,2400102.126 232.670
07/09/2020 2,3300 2,2600 2,2600 2,330087.721 201.828
04/09/2020 2,2950 2,2600 2,2600 2,270085.735 195.424
03/09/2020 2,3300 2,2650 2,2650 2,285094.432 217.638
02/09/2020 2,3100 2,2700 2,2950 2,300074.209 169.915
01/09/2020 2,3100 2,2650 2,2850 2,285075.835 173.689
31/08/2020 2,3200 2,2750 2,2750 2,280063.372 145.428
28/08/2020 2,3000 2,2650 2,3000 2,270072.153 164.239
27/08/2020 2,2800 2,2500 2,2800 2,260079.325 180.162
26/08/2020 2,3000 2,2600 2,2600 2,280074.562 170.535
25/08/2020 2,3100 2,2500 2,3100 2,250086.062 196.018
24/08/2020 2,3600 2,2950 2,3500 2,300081.047 187.275
21/08/2020 2,3350 2,2800 2,3200 2,335061.365 141.343
20/08/2020 2,3550 2,2700 2,3200 2,315097.966 228.225
19/08/2020 2,3400 2,2900 2,3100 2,340083.781 194.685
18/08/2020 2,3450 2,2950 2,3000 2,315077.057 179.117
17/08/2020 2,3250 2,2850 2,2850 2,310072.898 167.936
14/08/2020 2,2750 2,2200 2,2250 2,260066.570 150.659
13/08/2020 2,2800 2,2100 2,2550 2,245069.827 157.236
12/08/2020 2,2800 2,2450 2,2700 2,260076.926 173.941
11/08/2020 2,2600 2,1900 2,1900 2,240084.414 188.859
10/08/2020 2,3300 2,1950 2,3000 2,1950151.767 341.957
07/08/2020 2,3700 2,3000 2,3700 2,305085.304 199.700
06/08/2020 2,4150 2,3400 2,4150 2,385085.400 202.790
05/08/2020 2,4350 2,3750 2,3950 2,4150106.179 255.188
04/08/2020 2,3950 2,3000 2,3600 2,395090.311 211.959
03/08/2020 2,3800 2,3100 2,3800 2,370072.674 170.492
31/07/2020 2,3800 2,2700 2,3350 2,380078.307 182.014
30/07/2020 2,4000 2,2900 2,4000 2,335080.121 188.337
29/07/2020 2,4300 2,3500 2,4000 2,420082.492 197.729
28/07/2020 2,4100 2,3350 2,3350 2,400070.573 166.751
27/07/2020 2,4750 2,3600 2,4500 2,360077.996 188.850
24/07/2020 2,4150 2,3600 2,3700 2,400067.458 161.426
23/07/2020 2,4850 2,3650 2,4400 2,450090.824 219.044
22/07/2020 2,4700 2,3450 2,4000 2,4700101.800 242.031
21/07/2020 2,5500 2,3350 2,5000 2,4000252.738 625.869
20/07/2020 2,4550 2,3900 2,3900 2,4550104.062 251.692
17/07/2020 2,5100 2,4150 2,4550 2,4200155.443 383.695
16/07/2020 2,4750 2,2850 2,3100 2,4750163.918 386.530
15/07/2020 2,3550 2,2800 2,2800 2,3200110.760 257.407
14/07/2020 2,2950 2,2000 2,2450 2,2950111.071 247.114
13/07/2020 2,3450 2,2250 2,2900 2,250087.841 199.428
10/07/2020 2,3300 2,3000 2,3200 2,2900100.360 231.437
09/07/2020 2,3650 2,2700 2,3450 2,350096.089 223.925
08/07/2020 2,3850 2,3200 2,3700 2,340076.210 180.027
07/07/2020 2,4300 2,3600 2,3850 2,370062.321 148.784
06/07/2020 2,5050 2,4250 2,4900 2,450097.729 240.917
03/07/2020 2,4800 2,3700 2,3900 2,4550109.826 268.659
02/07/2020 2,4400 2,3450 2,3500 2,4350192.474 460.894
01/07/2020 2,3600 2,2800 2,3200 2,3450116.272 272.155
30/06/2020 2,3900 2,3250 2,3800 2,3250106.588 252.498
29/06/2020 2,4050 2,3250 2,3400 2,3900110.431 262.310
26/06/2020 2,4200 2,3250 2,4000 2,3800110.520 257.216
25/06/2020 2,4800 2,3650 2,3900 2,395090.714 217.890
24/06/2020 2,5000 2,4050 2,4900 2,4200125.643 307.692
23/06/2020 2,5200 2,4350 2,4500 2,4700150.529 371.595
22/06/2020 2,4500 2,3750 2,4100 2,440065.530 157.711
19/06/2020 2,4550 2,2600 2,3000 2,4550186.547 441.441
18/06/2020 2,3900 2,2900 2,3800 2,3300121.544 286.040
17/06/2020 2,4650 2,3300 2,4650 2,4000130.611 316.240
16/06/2020 2,4400 2,3400 2,3400 2,4250125.349 300.349
15/06/2020 2,3000 2,2100 2,2600 2,295093.068 209.866
12/06/2020 2,3300 2,2200 2,2200 2,2900140.475 321.603
11/06/2020 2,3950 2,2800 2,3950 2,2900140.027 326.122
10/06/2020 2,5000 2,3950 2,4650 2,4000131.923 323.280
09/06/2020 2,5500 2,4700 2,5250 2,4800154.489 389.114
05/06/2020 2,5600 2,4800 2,4850 2,5250188.805 475.008
04/06/2020 2,5450 2,4200 2,5400 2,4850119.154 297.398
03/06/2020 2,5900 2,5000 2,5000 2,5400118.488 303.660
02/06/2020 2,5100 2,3700 2,3800 2,5000151.072 374.575
01/06/2020 2,4150 2,3550 2,3900 2,3800111.530 266.262
29/05/2020 2,4000 2,3500 2,3800 2,380085.909 203.459
28/05/2020 2,4900 2,4000 2,4100 2,4200122.927 297.648
27/05/2020 2,4900 2,3600 2,4200 2,4100248.493 608.650
26/05/2020 2,4200 2,2900 2,3100 2,4200199.989 471.237
25/05/2020 2,3200 2,2300 2,2300 2,2900109.228 250.276
22/05/2020 2,2700 2,2300 2,2600 2,2400115.896 260.577
21/05/2020 2,3250 2,2600 2,3150 2,270090.033 205.944
20/05/2020 2,3500 2,2300 2,2500 2,3300139.167 319.151
19/05/2020 2,3400 2,2300 2,3300 2,2900104.335 236.663
18/05/2020 2,2950 2,2000 2,2000 2,295097.701 219.096
15/05/2020 2,2250 2,1450 2,1450 2,175099.799 218.825
14/05/2020 2,2450 2,1350 2,1850 2,1450171.628 377.075
13/05/2020 2,3350 2,1850 2,3350 2,1850165.190 370.979
12/05/2020 2,3850 2,2800 2,2800 2,3350114.415 266.849
11/05/2020 2,3650 2,2600 2,3400 2,3000269.648 622.971
08/05/2020 2,3200 2,1950 2,1950 2,3150299.780 684.171
07/05/2020 2,2100 2,1300 2,1650 2,1850176.238 383.525
06/05/2020 2,1950 2,1150 2,1550 2,1600183.628 407.649
05/05/2020 2,2400 2,1500 2,2400 2,1500177.952 389.483
04/05/2020 2,2600 2,1200 2,2600 2,1500237.297 514.600
30/04/2020 2,5000 2,3450 2,4650 2,3450200.919 485.433
29/04/2020 2,5000 2,3000 2,3800 2,5000223.467 540.082
28/04/2020 2,3950 2,1900 2,3100 2,3800286.724 659.653
27/04/2020 2,3600 2,2700 2,2950 2,3150151.650 349.938
24/04/2020 2,2900 2,2050 2,2050 2,2250136.219 305.890
23/04/2020 2,3000 2,2050 2,2400 2,2750135.485 308.198
22/04/2020 2,3100 2,1800 2,2000 2,2000170.439 384.303
21/04/2020 2,2100 2,0400 2,0850 2,2050205.065 441.533
16/04/2020 2,1500 2,0400 2,0500 2,1050188.122 394.292
15/04/2020 2,1500 2,0200 2,1300 2,0350225.036 468.678
14/04/2020 2,1400 1,9900 1,9900 2,1400242.996 501.336
09/04/2020 2,1500 1,9000 1,9960 1,9480580.645 1.177.027
08/04/2020 1,9700 1,7400 1,7480 1,9680302.429 570.005
07/04/2020 1,8400 1,7220 1,7400 1,8000485.532 872.483
06/04/2020 1,7060 1,6300 1,6300 1,6700265.003 442.231
03/04/2020 1,5940 1,5100 1,5200 1,5300194.743 303.477
02/04/2020 1,6400 1,4700 1,6300 1,5200241.770 378.210
01/04/2020 1,6500 1,5700 1,6320 1,5800183.646 297.156
31/03/2020 1,8180 1,6500 1,7260 1,7000234.441 405.105
30/03/2020 1,7800 1,6940 1,7500 1,7020264.248 454.553
27/03/2020 1,9340 1,8240 1,8920 1,8240113.950 214.626
26/03/2020 1,9700 1,8000 1,8560 1,9700201.904 384.515
24/03/2020 1,8900 1,8100 1,8200 1,8560158.751 296.059
23/03/2020 1,9200 1,7020 1,9000 1,702070.002 127.017
20/03/2020 2,0500 1,8900 1,9500 1,9900219.733 435.886
19/03/2020 1,8600 1,7200 1,7220 1,8600173.190 310.131
18/03/2020 1,6980 1,6000 1,6800 1,6980156.038 255.581
17/03/2020 1,7500 1,5540 1,6980 1,6800192.000 309.044
16/03/2020 1,6900 1,5420 1,6600 1,6300198.582 321.826
13/03/2020 1,9500 1,7400 1,8300 1,8100242.427 447.562
12/03/2020 1,9960 1,7180 1,9100 1,7400281.897 516.251
11/03/2020 2,3250 2,0300 2,2000 2,1450183.974 398.210
10/03/2020 2,3200 2,1400 2,1500 2,2450191.428 437.452
09/03/2020 2,3500 2,0400 2,1350 2,0400351.736 765.574
06/03/2020 2,6350 2,3600 2,4700 2,5400226.131 554.613
05/03/2020 2,8750 2,5500 2,8350 2,5800182.197 485.148
04/03/2020 2,9200 2,7700 2,7750 2,8350117.870 335.995
03/03/2020 2,8900 2,7600 2,8500 2,8350234.410 661.497
28/02/2020 2,8500 2,5100 2,8000 2,6300297.695 794.850
27/02/2020 3,0850 2,8850 3,0550 2,8900154.897 462.211
26/02/2020 3,1100 2,9450 3,1100 3,0550206.059 618.742
25/02/2020 3,1700 3,0300 3,0400 3,1300152.061 471.237
24/02/2020 3,4000 3,0300 3,4000 3,0400351.494 1.132.370
21/02/2020 3,5750 3,4800 3,5750 3,4800130.061 457.954
20/02/2020 3,6400 3,5650 3,6100 3,585090.056 325.768
19/02/2020 3,6800 3,5800 3,5800 3,610088.919 324.489
18/02/2020 3,7000 3,5250 3,7000 3,630081.027 293.577
17/02/2020 3,7050 3,6150 3,6800 3,700096.045 351.744
14/02/2020 3,6800 3,6250 3,6400 3,680087.810 321.121
13/02/2020 3,6600 3,5350 3,6600 3,6350102.650 369.362
12/02/2020 3,7100 3,6400 3,6400 3,680076.787 283.793
11/02/2020 3,7000 3,6500 3,6950 3,685095.772 351.497
10/02/2020 3,6600 3,5800 3,6300 3,645097.114 351.758
07/02/2020 3,8000 3,6250 3,7700 3,6300177.971 668.392
06/02/2020 3,7750 3,6850 3,7250 3,7350175.803 657.986
05/02/2020 3,7350 3,6250 3,6250 3,7000138.235 510.710
04/02/2020 3,6850 3,5950 3,6300 3,6850174.989 635.081
03/02/2020 3,6500 3,4800 3,5800 3,5500192.103 680.253
31/01/2020 3,7700 3,6000 3,7700 3,6200172.135 639.771
30/01/2020 3,8550 3,7400 3,8300 3,8000153.043 579.261
29/01/2020 3,9250 3,8500 3,8950 3,880089.531 348.615
28/01/2020 3,9150 3,8050 3,8950 3,8950200.804 774.830
27/01/2020 3,9400 3,8400 3,9050 3,8950156.564 607.343
24/01/2020 3,9900 3,8650 3,8650 3,9900251.887 993.814
23/01/2020 3,9050 3,8350 3,9000 3,8800109.689 425.498
22/01/2020 3,9300 3,8850 3,9250 3,9000109.609 428.150
21/01/2020 3,9100 3,8300 3,8750 3,9050160.109 618.463
20/01/2020 3,8900 3,8450 3,8900 3,8800135.349 523.860
17/01/2020 3,9000 3,8300 3,8600 3,8600202.065 778.983
16/01/2020 3,8400 3,7300 3,7700 3,8300168.015 635.851
15/01/2020 3,7800 3,6600 3,7000 3,7450159.659 596.048
14/01/2020 3,7100 3,6300 3,6600 3,700085.974 316.008
13/01/2020 3,7300 3,5800 3,7100 3,6600166.988 612.478
10/01/2020 3,7500 3,6400 3,7250 3,6800121.216 448.756
09/01/2020 3,7400 3,6600 3,6600 3,7400113.675 420.345
08/01/2020 3,6750 3,6000 3,6750 3,6400164.383 600.143
07/01/2020 3,7600 3,6200 3,6200 3,6750191.940 712.299
03/01/2020 3,7500 3,6350 3,7500 3,6500147.530 543.432
02/01/2020 3,7650 3,6100 3,6100 3,7500117.740 432.887
31/12/2019 3,7350 3,6100 3,7200 3,6100122.773 450.158
30/12/2019 3,7700 3,6600 3,7100 3,6900158.638 589.440
27/12/2019 3,7100 3,6300 3,6600 3,7100107.283 393.245
23/12/2019 3,6650 3,6000 3,6250 3,6600136.228 493.171
20/12/2019 3,6900 3,6000 3,6050 3,6250182.249 659.719
19/12/2019 3,6600 3,5900 3,6250 3,6300135.819 490.943
18/12/2019 3,6250 3,5500 3,5500 3,625092.805 332.496
17/12/2019 3,5800 3,4900 3,5150 3,5800119.587 421.837
16/12/2019 3,5700 3,5200 3,5700 3,520076.058 270.389
13/12/2019 3,6600 3,5400 3,6250 3,5900136.891 497.400
12/12/2019 3,6200 3,5800 3,6050 3,615089.784 322.965
11/12/2019 3,6050 3,4800 3,4800 3,5950121.608 432.709
10/12/2019 3,5100 3,4350 3,4850 3,485092.391 321.836
09/12/2019 3,5400 3,4650 3,5200 3,4700102.573 358.484
06/12/2019 3,6000 3,5100 3,5650 3,565083.392 298.082
05/12/2019 3,6400 3,5550 3,6400 3,555095.432 342.756
04/12/2019 3,6650 3,5650 3,6350 3,635090.024 325.300
03/12/2019 3,7350 3,5800 3,7350 3,6100103.764 379.201
02/12/2019 3,7350 3,6900 3,7350 3,7350111.770 415.115
29/11/2019 3,7600 3,6400 3,6400 3,7600146.944 545.510
28/11/2019 3,6700 3,6100 3,6400 3,6350113.349 411.399
27/11/2019 3,7550 3,6450 3,7300 3,6750109.092 403.627
26/11/2019 3,7800 3,7100 3,7550 3,730086.481 324.970
25/11/2019 3,7600 3,6900 3,6900 3,7600118.389 439.935
22/11/2019 3,7000 3,6500 3,6500 3,700080.105 293.776
21/11/2019 3,7000 3,6300 3,6600 3,650094.755 347.237
20/11/2019 3,7250 3,6700 3,7250 3,700087.620 322.900
19/11/2019 3,8000 3,6900 3,7600 3,7250113.501 428.082
18/11/2019 3,8000 3,7350 3,7650 3,7700101.833 384.904
15/11/2019 3,7950 3,7000 3,7000 3,7650190.994 716.447
14/11/2019 3,7000 3,5700 3,5700 3,7000176.159 640.783
13/11/2019 3,5850 3,4700 3,4700 3,5700101.110 357.945
12/11/2019 3,5700 3,4950 3,5400 3,570084.462 298.477
11/11/2019 3,6000 3,4650 3,6000 3,5450103.955 367.436
08/11/2019 3,6400 3,5700 3,5950 3,570091.171 328.709
07/11/2019 3,6100 3,5400 3,5400 3,6100107.905 386.234
06/11/2019 3,6000 3,5050 3,5800 3,5600132.038 468.014
05/11/2019 3,6450 3,5500 3,6300 3,585089.822 323.874
04/11/2019 3,7050 3,6200 3,7000 3,6600107.929 396.387
01/11/2019 3,7100 3,6300 3,6900 3,6650104.083 382.579
31/10/2019 3,6900 3,6100 3,6500 3,690088.831 325.032
30/10/2019 3,7000 3,6100 3,6100 3,640077.320 280.672
29/10/2019 3,7150 3,6000 3,6950 3,6800128.336 469.701
25/10/2019 3,7150 3,6650 3,7000 3,695091.670 338.533
24/10/2019 3,7450 3,7000 3,7000 3,715083.437 310.939
23/10/2019 3,7850 3,7000 3,7650 3,725085.615 321.686
22/10/2019 3,8000 3,6700 3,7100 3,7850139.302 519.591
21/10/2019 3,7500 3,6850 3,7200 3,700093.071 345.581
18/10/2019 3,7300 3,6450 3,7150 3,700081.871 300.187
17/10/2019 3,7300 3,5550 3,6100 3,7200139.625 510.912
16/10/2019 3,7050 3,6100 3,7050 3,610080.019 292.204
15/10/2019 3,7000 3,6400 3,6600 3,675095.667 351.921
14/10/2019 3,7050 3,6000 3,6700 3,660068.074 247.187
11/10/2019 3,6800 3,5900 3,6050 3,6700122.901 444.961
10/10/2019 3,6150 3,5400 3,5700 3,595086.096 308.871
09/10/2019 3,5950 3,4200 3,4400 3,5700138.670 487.189
08/10/2019 3,5400 3,4100 3,5400 3,420097.562 338.027
07/10/2019 3,5350 3,4600 3,4850 3,530083.302 291.562
04/10/2019 3,4900 3,3200 3,4000 3,4650159.298 543.198
03/10/2019 3,5100 3,4000 3,4200 3,4000155.642 535.318
02/10/2019 3,5800 3,4650 3,5800 3,4800175.350 617.770
01/10/2019 3,7350 3,6000 3,7300 3,6100113.396 413.504
30/09/2019 3,7500 3,6550 3,6800 3,7000131.696 489.295
27/09/2019 3,8200 3,6600 3,8200 3,6800321.772 1.198.332
26/09/2019 3,9300 3,8400 3,8500 3,885095.225 368.948
25/09/2019 3,9000 3,8300 3,8750 3,850092.190 356.842
24/09/2019 3,9350 3,8600 3,8600 3,920090.534 352.365
23/09/2019 3,9750 3,8500 3,9400 3,850089.579 348.870
20/09/2019 3,9700 3,8850 3,9700 3,9300153.357 599.578
19/09/2019 3,9650 3,9250 3,9250 3,9250166.510 656.219
18/09/2019 3,9800 3,9250 3,9500 3,9800115.855 457.430
17/09/2019 3,9400 3,8650 3,8650 3,940088.045 344.573
16/09/2019 3,9800 3,8500 3,8950 3,9100136.058 531.709
13/09/2019 3,9550 3,8800 3,9250 3,895087.526 343.652
12/09/2019 4,0400 3,8850 4,0100 3,910089.724 357.834
11/09/2019 4,0250 3,9000 3,9000 4,0250109.071 433.725
10/09/2019 4,0600 3,9600 4,0600 3,960094.881 382.044
09/09/2019 4,1500 3,9800 4,1500 4,0650109.846 446.830
06/09/2019 4,1950 4,1000 4,1600 4,150096.563 400.970
05/09/2019 4,1900 4,1300 4,1900 4,1600103.690 431.359
04/09/2019 4,2600 4,1000 4,1550 4,1300206.989 868.827
03/09/2019 4,1800 4,0000 4,0000 4,1800185.980 760.366
02/09/2019 4,0550 3,9400 4,0000 4,0250201.426 804.121
30/08/2019 4,0750 4,0050 4,0400 4,020090.420 365.260
29/08/2019 4,0600 3,9150 3,9150 4,0400149.547 597.423
28/08/2019 3,9300 3,8650 3,8750 3,930083.350 324.340
27/08/2019 3,9200 3,7600 3,8650 3,9000120.946 468.367
26/08/2019 3,9000 3,7600 3,9000 3,8600105.942 402.252
23/08/2019 4,0000 3,8450 3,9800 3,9000115.151 456.165
22/08/2019 3,9850 3,8700 3,9300 3,980099.383 393.062
21/08/2019 3,9700 3,9100 3,9350 3,950092.618 365.188
20/08/2019 3,9800 3,8600 3,9400 3,9250169.985 667.187
19/08/2019 3,9550 3,6200 3,6200 3,9150194.062 735.616
16/08/2019 3,6750 3,5600 3,6250 3,575099.157 358.151
14/08/2019 3,7400 3,6150 3,6800 3,6700129.985 480.247
13/08/2019 3,7150 3,6000 3,6600 3,6700147.186 537.228
12/08/2019 3,8200 3,6000 3,7900 3,6850182.274 668.773
09/08/2019 3,8800 3,7450 3,8200 3,785078.379 297.662
08/08/2019 3,8400 3,7500 3,8000 3,8400152.216 577.159
07/08/2019 3,8900 3,7200 3,8100 3,7200185.074 712.143
06/08/2019 3,9100 3,7950 3,8500 3,8200194.462 749.695
05/08/2019 4,0400 3,8700 4,0400 3,8800168.174 662.550
02/08/2019 4,2400 4,0650 4,1300 4,0650219.413 914.572
01/08/2019 4,2450 4,1550 4,1900 4,1950107.136 450.654
31/07/2019 4,2400 4,1600 4,2100 4,2000137.134 576.100
30/07/2019 4,2800 4,1400 4,2800 4,2100117.568 495.834
29/07/2019 4,2750 4,2000 4,2700 4,2500110.740 469.187
26/07/2019 4,2900 4,1850 4,2900 4,270095.162 402.081
25/07/2019 4,2950 4,1800 4,2250 4,2500151.186 640.592
24/07/2019 4,2500 4,1300 4,1600 4,2250156.783 656.253
23/07/2019 4,1750 4,0750 4,1700 4,1750101.128 416.271
22/07/2019 4,2300 4,1200 4,2150 4,1400126.276 527.072
19/07/2019 4,2900 4,1650 4,2500 4,1650101.921 430.759
18/07/2019 4,3350 4,2600 4,2800 4,2650119.937 514.146
17/07/2019 4,2900 4,1300 4,1500 4,2900112.743 472.978
16/07/2019 4,1800 4,0800 4,0850 4,1650116.619 482.126
15/07/2019 4,1900 4,0000 4,1050 4,0900142.939 586.138
12/07/2019 4,1800 4,0000 4,1800 4,1450116.782 473.964
11/07/2019 4,2400 3,9950 4,1900 4,1650137.932 577.997
10/07/2019 4,2050 4,0800 4,0800 4,2050136.919 569.130
09/07/2019 4,2750 4,0450 4,2400 4,0950193.828 803.925
08/07/2019 4,3700 4,2200 4,3700 4,2400129.911 554.124
05/07/2019 4,3450 4,2300 4,3100 4,3200170.820 731.009
04/07/2019 4,4000 4,3100 4,4000 4,3100139.952 611.981
03/07/2019 4,4400 4,3800 4,3850 4,4000106.893 471.989
02/07/2019 4,4950 4,2600 4,2800 4,4000334.254 1.454.650
01/07/2019 4,3400 4,2600 4,3000 4,3200107.599 462.237
28/06/2019 4,4100 4,2000 4,4000 4,2950205.165 892.641
27/06/2019 4,4000 4,1750 4,1750 4,3900299.328 1.285.480
26/06/2019 4,2350 4,0450 4,0750 4,2150155.661 640.878
25/06/2019 4,2700 4,0600 4,2200 4,0750143.546 598.711
24/06/2019 4,2150 4,0500 4,0500 4,2000225.762 931.103
21/06/2019 4,1000 3,8950 3,9300 4,1000337.120 1.346.635
20/06/2019 4,0250 3,9250 3,9950 3,9950189.454 753.138
19/06/2019 3,9950 3,8600 3,8800 3,9950218.242 858.652
18/06/2019 3,9500 3,8450 3,9500 3,9300148.305 577.264
14/06/2019 3,9500 3,7500 3,8750 3,9500239.835 926.065
13/06/2019 3,9800 3,7350 3,7700 3,8600512.174 1.985.275
12/06/2019 3,8750 3,5500 3,5500 3,7700453.964 1.684.096
11/06/2019 3,5950 3,4800 3,5300 3,5950260.492 922.396
10/06/2019 3,5600 3,3300 3,3400 3,5300331.788 1.152.282
07/06/2019 3,3600 3,2650 3,3200 3,3550102.465 336.943
06/06/2019 3,3950 3,3000 3,3700 3,3000134.058 450.048
05/06/2019 3,4100 3,3500 3,3500 3,3650166.082 562.032
04/06/2019 3,4550 3,3500 3,4000 3,3700168.273 571.403
03/06/2019 3,4100 3,3550 3,4100 3,3800262.667 886.774
31/05/2019 3,4200 3,3000 3,3400 3,4100146.888 495.327
30/05/2019 3,4100 3,2850 3,3050 3,4000140.889 469.832
29/05/2019 3,3350 3,2700 3,3200 3,2700113.238 373.606
28/05/2019 3,4150 3,2900 3,3850 3,3650228.326 770.675
27/05/2019 3,4000 3,1200 3,1450 3,3850335.327 1.082.547
24/05/2019 2,9900 2,9300 2,9450 2,9750101.032 299.112
23/05/2019 2,9750 2,8800 2,9750 2,9350113.042 330.536
22/05/2019 2,9950 2,9300 2,9300 2,9750136.445 404.083
21/05/2019 2,9600 2,8800 2,9150 2,9100110.517 322.135
20/05/2019 2,9400 2,8700 2,9200 2,8700139.441 403.545
17/05/2019 2,9750 2,9150 2,9300 2,9200103.482 305.006
16/05/2019 3,0200 2,9000 2,9500 2,9400114.072 339.121
15/05/2019 3,1000 2,9000 3,0800 2,9500162.744 492.189
14/05/2019 3,0800 2,9750 2,9800 3,0800131.557 395.688
13/05/2019 3,0700 2,9650 3,0700 2,9850194.730 585.326
10/05/2019 3,1300 3,0300 3,0300 3,0750187.995 581.132
09/05/2019 3,1350 2,9900 3,0800 3,0350339.601 1.029.096
08/05/2019 3,1650 3,0800 3,1250 3,0800115.276 359.134
07/05/2019 3,2500 3,1400 3,2500 3,1400157.952 501.892
06/05/2019 3,3300 3,1950 3,3300 3,2300138.622 449.183
03/05/2019 3,3850 3,3200 3,3500 3,365097.796 328.774
02/05/2019 3,3700 3,3400 3,3600 3,370092.684 311.428
30/04/2019 3,3800 3,2900 3,2900 3,355082.157 274.542
25/04/2019 3,3400 3,2550 3,2900 3,330095.326 314.351
24/04/2019 3,3700 3,1800 3,3500 3,2650193.613 632.304
23/04/2019 3,4700 3,3200 3,4150 3,3250136.836 465.272
18/04/2019 3,4550 3,3950 3,4100 3,4400186.995 640.544
17/04/2019 3,5050 3,4200 3,4200 3,4200147.794 511.137
16/04/2019 3,4550 3,4100 3,4500 3,450090.301 310.091
15/04/2019 3,5000 3,4250 3,4950 3,4500125.221 435.204
12/04/2019 3,4850 3,4250 3,4700 3,4850136.291 471.376
11/04/2019 3,4650 3,4200 3,4350 3,4650112.230 386.078
10/04/2019 3,4600 3,3750 3,4350 3,4150146.123 497.190
09/04/2019 3,4850 3,4450 3,4550 3,455089.625 310.669
08/04/2019 3,4900 3,4350 3,4800 3,460090.210 310.945
05/04/2019 3,5000 3,4300 3,4800 3,4800121.301 421.646
04/04/2019 3,5000 3,4100 3,4400 3,4800101.930 353.146
03/04/2019 3,5300 3,4000 3,4200 3,4400204.635 707.896
02/04/2019 3,4200 3,3300 3,3300 3,4200125.529 425.158
01/04/2019 3,3600 3,2700 3,2700 3,3600164.324 546.030
29/03/2019 3,2650 3,1850 3,2450 3,2650100.789 324.803
28/03/2019 3,2550 3,1750 3,2400 3,2300115.864 373.336
27/03/2019 3,2900 3,2050 3,2700 3,2450121.030 393.846
26/03/2019 3,3000 3,2100 3,2450 3,2400140.461 456.431
22/03/2019 3,3150 3,2300 3,2500 3,2850234.577 770.711
21/03/2019 3,2300 3,1450 3,1450 3,2250250.733 804.042
20/03/2019 3,1250 3,0700 3,0750 3,120078.094 242.639
19/03/2019 3,1900 3,0600 3,1750 3,1100112.310 350.889
18/03/2019 3,1950 3,1500 3,1500 3,1800117.295 371.437
15/03/2019 3,1600 3,0450 3,1300 3,1600259.014 810.567
14/03/2019 3,1100 3,0000 3,0350 3,1000156.940 479.090
13/03/2019 3,0350 2,9900 3,0200 3,0250110.130 331.631
12/03/2019 3,0000 2,9200 2,9500 3,0000175.079 518.777
08/03/2019 2,9600 2,8600 2,9350 2,9500165.980 481.145
07/03/2019 3,1000 2,9700 3,0600 2,970093.676 285.304
06/03/2019 3,0850 3,0450 3,0500 3,085097.385 297.725
05/03/2019 3,1000 3,0500 3,1000 3,0500101.838 312.964
04/03/2019 3,1200 3,0700 3,0900 3,0850142.855 442.315
01/03/2019 3,1200 3,0350 3,1050 3,0850142.205 436.731
28/02/2019 3,1350 3,0650 3,0850 3,0700278.907 865.864
27/02/2019 3,0750 3,0050 3,0150 3,0650172.898 526.586
26/02/2019 3,0450 2,9800 2,9800 3,0200166.970 503.942
25/02/2019 3,0200 2,9700 2,9700 3,000085.206 255.264
22/02/2019 3,0100 2,9350 3,0100 2,9750116.308 343.756
21/02/2019 3,0300 2,9500 3,0300 3,0100152.538 455.756
20/02/2019 3,0100 2,9350 2,9400 2,990094.543 279.832
19/02/2019 3,0800 2,9650 3,0500 2,9650102.744 310.939
18/02/2019 3,0450 2,9950 3,0100 3,0350185.690 561.577
15/02/2019 3,0000 2,9650 2,9700 3,000080.434 240.052
14/02/2019 3,0100 2,9550 2,9600 2,9750149.206 445.877
13/02/2019 3,0000 2,9450 2,9700 2,960095.060 282.902
12/02/2019 3,0300 2,9750 3,0200 2,9900141.900 425.843
11/02/2019 3,0300 2,9000 2,9100 2,9950174.693 521.862
08/02/2019 2,9300 2,8000 2,8250 2,9200134.551 384.238
07/02/2019 2,9150 2,8250 2,8500 2,8250106.669 307.384
06/02/2019 2,9500 2,8700 2,9050 2,8700171.907 500.927
05/02/2019 2,9550 2,6950 2,6950 2,8900430.333 1.226.690
04/02/2019 2,7100 2,6750 2,6750 2,695085.929 231.061
01/02/2019 2,6750 2,6250 2,6700 2,675098.260 261.638
31/01/2019 2,7000 2,6600 2,6750 2,6750124.404 336.282
30/01/2019 2,7100 2,6550 2,6900 2,660099.902 268.636
29/01/2019 2,7450 2,6450 2,7350 2,6500160.280 432.038
28/01/2019 2,7550 2,6800 2,6800 2,7300109.668 298.283
25/01/2019 2,7150 2,6700 2,6800 2,6850123.626 333.547
24/01/2019 2,6600 2,6050 2,6400 2,660075.822 199.878
23/01/2019 2,6900 2,6200 2,6300 2,6400110.162 292.701
22/01/2019 2,6550 2,5000 2,5050 2,6400216.638 561.725
21/01/2019 2,5450 2,4800 2,4900 2,520084.046 210.877
18/01/2019 2,6250 2,4900 2,5800 2,4900253.870 642.452
17/01/2019 2,6750 2,5550 2,6500 2,600088.070 231.307
16/01/2019 2,7200 2,6200 2,6200 2,6600104.851 281.690
15/01/2019 2,6800 2,5800 2,6750 2,6200109.330 286.794
14/01/2019 2,6650 2,6200 2,6250 2,650086.128 228.004
11/01/2019 2,6900 2,6200 2,6900 2,6850139.873 371.804
10/01/2019 2,6750 2,5850 2,6300 2,6550117.946 309.259
09/01/2019 2,6150 2,5600 2,6000 2,6150114.271 297.184
08/01/2019 2,6200 2,5600 2,5600 2,6000115.108 298.580
07/01/2019 2,5750 2,5300 2,5300 2,5400101.035 257.629
04/01/2019 2,5550 2,4950 2,5400 2,5450133.292 336.987
03/01/2019 2,5550 2,4500 2,4800 2,540094.777 236.097
02/01/2019 2,5300 2,4650 2,5300 2,480079.952 198.763
31/12/2018 2,5850 2,5200 2,5450 2,540042.923 109.831
28/12/2018 2,5600 2,4600 2,4900 2,5600123.441 312.466
27/12/2018 2,5500 2,4400 2,5000 2,440069.145 170.914
21/12/2018 2,5400 2,4550 2,5000 2,4900150.139 376.273
20/12/2018 2,5300 2,4900 2,5000 2,5050123.823 310.904
19/12/2018 2,5750 2,5300 2,5700 2,5300147.027 373.988
18/12/2018 2,6300 2,5600 2,6000 2,560087.111 226.276
17/12/2018 2,6900 2,6000 2,6800 2,600097.141 257.882
14/12/2018 2,7050 2,6600 2,7050 2,680074.183 198.121
13/12/2018 2,7400 2,6600 2,7200 2,6900127.167 345.078
12/12/2018 2,7250 2,6600 2,6700 2,715089.266 241.329
11/12/2018 2,7050 2,6500 2,6500 2,670093.726 250.976
10/12/2018 2,7150 2,6300 2,7150 2,650073.962 196.506
07/12/2018 2,7450 2,6750 2,7000 2,7000102.446 277.074
06/12/2018 2,7600 2,6700 2,7400 2,6900131.831 358.454
05/12/2018 2,8000 2,7350 2,7400 2,7500115.808 320.270
04/12/2018 2,8550 2,7800 2,8550 2,7800142.162 400.522
03/12/2018 2,8200 2,6700 2,6700 2,8000260.009 712.444
30/11/2018 2,6150 2,5500 2,5700 2,5950200.327 519.276
29/11/2018 2,5900 2,4600 2,4900 2,5850117.343 295.199
28/11/2018 2,5100 2,4650 2,4950 2,4650103.307 256.912
27/11/2018 2,5200 2,4850 2,5050 2,5200102.850 257.369
26/11/2018 2,5350 2,5000 2,5150 2,500086.565 217.723
23/11/2018 2,5300 2,5000 2,5100 2,505041.815 105.023
22/11/2018 2,5100 2,4600 2,4950 2,4900105.694 263.040
21/11/2018 2,5450 2,4900 2,5300 2,4900100.213 253.040
20/11/2018 2,6250 2,4850 2,6000 2,5000139.676 354.924
19/11/2018 2,6800 2,6200 2,6350 2,620063.759 168.565
16/11/2018 2,7100 2,6400 2,6650 2,665066.922 178.763
15/11/2018 2,7550 2,6700 2,7150 2,670097.833 266.731
14/11/2018 2,7500 2,6700 2,7050 2,7150101.759 275.477
13/11/2018 2,7550 2,6550 2,6950 2,7350109.620 297.578
12/11/2018 2,7700 2,6550 2,7500 2,6550112.239 305.038
09/11/2018 2,7600 2,7400 2,7500 2,750072.583 199.652
08/11/2018 2,8200 2,7200 2,7650 2,7450123.327 341.848
07/11/2018 2,7900 2,6550 2,6750 2,7700124.798 339.870
06/11/2018 2,7200 2,5850 2,6150 2,6500146.011 388.977
05/11/2018 2,6200 2,5400 2,5500 2,600066.423 172.190
02/11/2018 2,6150 2,4800 2,4800 2,6000137.611 352.768
01/11/2018 2,5800 2,4800 2,5800 2,4800142.896 363.066
31/10/2018 2,6050 2,5200 2,5300 2,5450148.155 379.353
30/10/2018 2,5850 2,5250 2,5700 2,5300127.305 326.367
29/10/2018 2,5900 2,5400 2,5400 2,580090.370 232.554
26/10/2018 2,5400 2,4700 2,5100 2,5300115.911 290.440
25/10/2018 2,5400 2,4400 2,4650 2,5200146.128 367.804
24/10/2018 2,5150 2,4450 2,4550 2,4950165.974 412.071
23/10/2018 2,5050 2,4400 2,4800 2,4650152.519 377.054
22/10/2018 2,5800 2,5200 2,5700 2,5200116.684 297.981
19/10/2018 2,6400 2,5250 2,6050 2,5350222.996 570.528
18/10/2018 2,8600 2,6600 2,7500 2,6600339.924 936.636
17/10/2018 2,7800 2,6600 2,7800 2,7700154.748 423.015
16/10/2018 2,7650 2,6500 2,6700 2,7650147.524 401.861
15/10/2018 2,6700 2,5750 2,6000 2,6700131.072 343.782
12/10/2018 2,6150 2,5350 2,5700 2,6000133.441 344.031
11/10/2018 2,5400 2,4400 2,5400 2,5200171.355 425.883
10/10/2018 2,6550 2,5550 2,5700 2,5600115.028 300.778
09/10/2018 2,7050 2,5300 2,6800 2,5300150.580 391.703
08/10/2018 2,7800 2,6500 2,7100 2,6500202.962 546.859
05/10/2018 2,9000 2,7900 2,8850 2,790092.780 263.461
04/10/2018 2,9200 2,8600 2,8600 2,8700107.914 312.446
03/10/2018 2,9200 2,8050 2,9200 2,8600139.024 398.369
02/10/2018 3,0050 2,8950 3,0050 2,9000101.668 300.707
01/10/2018 3,0650 2,9700 3,0000 3,0050120.930 365.872
28/09/2018 3,1750 2,9550 3,1100 2,9950192.204 597.895
27/09/2018 3,1450 3,0800 3,1200 3,110078.573 245.373
26/09/2018 3,1550 3,0450 3,1000 3,1300107.445 332.542
25/09/2018 3,1100 2,9900 3,0000 3,0850243.826 745.272
24/09/2018 2,9900 2,9200 2,9850 2,990068.155 202.150
21/09/2018 2,9800 2,8850 2,9200 2,9800112.065 327.904
20/09/2018 2,9550 2,8800 2,9400 2,910094.972 278.183
19/09/2018 2,9800 2,9300 2,9600 2,955070.922 209.712
18/09/2018 2,9800 2,9200 2,9650 2,9350109.270 322.467
17/09/2018 2,9800 2,8850 2,8900 2,9600115.426 340.634
14/09/2018 3,0050 2,8900 2,9250 2,9100173.705 514.400
13/09/2018 2,9800 2,8550 2,9650 2,9000121.652 353.712
12/09/2018 2,9700 2,8500 2,9100 2,9650139.459 407.075
11/09/2018 2,9650 2,8650 2,8800 2,8850120.982 355.415
10/09/2018 2,9050 2,8000 2,8000 2,880086.113 248.803
07/09/2018 2,8900 2,7950 2,8600 2,800095.689 273.156
06/09/2018 2,9500 2,8500 2,9450 2,860094.110 273.280
05/09/2018 3,0050 2,8850 2,9150 2,9000143.632 423.150
04/09/2018 2,9800 2,8550 2,9550 2,9500167.623 486.738
03/09/2018 3,0000 2,9350 2,9800 2,960083.907 248.475
31/08/2018 3,0150 2,9800 2,9850 2,9800118.441 355.490
30/08/2018 3,0250 2,9800 2,9950 3,015092.969 279.135
29/08/2018 3,0550 2,9500 2,9550 2,9900171.421 514.085
28/08/2018 3,0450 3,0000 3,0000 3,0100117.204 354.861
27/08/2018 3,0200 2,9450 2,9450 3,0000120.217 360.630
24/08/2018 2,9800 2,9350 2,9600 2,9450142.360 420.044
23/08/2018 2,9650 2,8400 2,8400 2,9500108.588 317.153
22/08/2018 2,9000 2,6700 2,7700 2,8400143.227 398.374
21/08/2018 2,9100 2,7800 2,8600 2,795092.129 262.965
20/08/2018 2,9150 2,8450 2,8450 2,880080.750 233.309
17/08/2018 2,9200 2,8350 2,8500 2,835078.861 227.235
16/08/2018 2,9500 2,8200 2,9300 2,8200137.147 394.388
14/08/2018 3,0050 2,9300 2,9550 2,9300109.227 324.248
13/08/2018 3,0700 2,9550 3,0400 2,9550114.368 343.879
10/08/2018 3,1200 3,0400 3,0700 3,0400116.263 358.401
09/08/2018 3,1250 3,0850 3,1150 3,110090.032 280.181
08/08/2018 3,1600 3,1000 3,1500 3,120065.050 203.768
07/08/2018 3,1400 3,1000 3,1000 3,140090.832 283.557
06/08/2018 3,1250 3,0900 3,1100 3,100079.944 248.957
03/08/2018 3,1550 3,0900 3,1300 3,1000127.714 399.167
02/08/2018 3,1500 3,0900 3,1450 3,1300102.132 318.873
01/08/2018 3,1500 3,1000 3,1000 3,150079.529 247.743
31/07/2018 3,1400 3,1050 3,1050 3,115076.584 238.584
30/07/2018 3,1100 3,0600 3,0950 3,0950100.102 309.756
27/07/2018 3,1400 3,0750 3,0950 3,095057.266 178.086
26/07/2018 3,1500 3,0850 3,0850 3,120091.801 287.076
25/07/2018 3,0950 3,0350 3,0350 3,0950103.007 316.767
24/07/2018 3,0850 3,0450 3,0550 3,045077.956 238.844
23/07/2018 3,0700 3,0400 3,0700 3,055068.727 210.125
20/07/2018 3,1050 3,0600 3,1000 3,060099.684 307.481
19/07/2018 3,1500 3,1050 3,1450 3,105078.157 244.614
18/07/2018 3,1500 3,0850 3,1100 3,1450103.102 320.860
17/07/2018 3,1600 3,0750 3,1400 3,075087.766 274.657
16/07/2018 3,1450 3,0900 3,0900 3,140063.461 198.365
13/07/2018 3,1200 3,0500 3,0800 3,085085.007 261.620
12/07/2018 3,0850 3,0300 3,0300 3,040075.094 229.422
11/07/2018 3,1250 3,0300 3,1250 3,030085.367 262.625
10/07/2018 3,1700 3,1200 3,1200 3,120085.423 269.348
09/07/2018 3,1400 3,1000 3,1000 3,140070.389 219.556
06/07/2018 3,0800 3,0450 3,0800 3,0600202.073 617.359
05/07/2018 3,1850 3,0700 3,1450 3,0700143.422 447.964
04/07/2018 3,2000 3,1600 3,1600 3,160089.271 283.640
03/07/2018 3,2550 3,1900 3,2550 3,190075.373 243.203
02/07/2018 3,2450 3,2050 3,2200 3,2300127.507 410.776
29/06/2018 3,3000 3,2350 3,2800 3,265092.497 302.344
28/06/2018 3,3800 3,2300 3,3800 3,2300145.815 481.728
27/06/2018 3,5050 3,3800 3,4200 3,3800231.706 800.168
26/06/2018 3,4650 3,3250 3,3900 3,4250141.079 480.444
25/06/2018 3,4600 3,2950 3,3500 3,440086.911 290.446
22/06/2018 3,5100 3,3500 3,4700 3,3700288.776 999.348
21/06/2018 3,4000 3,2450 3,2600 3,3950248.889 826.456
20/06/2018 3,2300 3,0400 3,0650 3,2300212.170 666.301
19/06/2018 3,1400 3,0600 3,1000 3,0650150.411 466.086
18/06/2018 3,1750 3,0350 3,0500 3,1650121.354 374.617
15/06/2018 3,0900 3,0300 3,0800 3,0500104.982 322.216
14/06/2018 3,0600 2,9800 3,0050 3,060097.078 292.471
13/06/2018 3,0250 2,9450 2,9450 3,0000105.182 313.469
12/06/2018 3,0500 2,9200 2,9200 2,9550130.581 392.267
11/06/2018 3,0100 2,9400 2,9450 2,940083.803 250.204
08/06/2018 2,9850 2,9100 2,9500 2,9750122.738 360.709
07/06/2018 3,0300 2,9500 2,9900 2,9750137.889 412.880
06/06/2018 3,1850 2,9200 3,1450 2,9900465.307 1.407.099
05/06/2018 3,2200 3,1350 3,1350 3,175093.714 298.924
04/06/2018 3,2000 3,1250 3,1550 3,165070.936 224.099
01/06/2018 3,2100 3,0300 3,0300 3,1500213.987 673.260
31/05/2018 3,1000 3,0100 3,0850 3,1000185.681 570.483
30/05/2018 3,1050 3,0200 3,0400 3,0350187.368 575.896
29/05/2018 3,1500 3,0100 3,1500 3,0300238.800 733.843
25/05/2018 3,3800 3,1800 3,3200 3,2150147.631 486.654
24/05/2018 3,4950 3,3300 3,4700 3,3300116.376 395.923
23/05/2018 3,5150 3,4600 3,5000 3,460070.850 246.904
22/05/2018 3,5200 3,4300 3,4300 3,520073.169 253.423
21/05/2018 3,4400 3,3800 3,4250 3,410076.394 260.156
18/05/2018 3,4900 3,3400 3,3800 3,445097.308 331.613
17/05/2018 3,4300 3,3500 3,4200 3,3500132.098 446.561
16/05/2018 3,4550 3,3700 3,4000 3,4000127.424 433.940
15/05/2018 3,5350 3,4000 3,4950 3,4000118.020 412.153
14/05/2018 3,5700 3,4900 3,5450 3,535087.774 309.984
11/05/2018 3,5900 3,5150 3,5250 3,570096.075 341.900
10/05/2018 3,5750 3,5200 3,5600 3,525073.448 260.835
09/05/2018 3,6350 3,5700 3,6150 3,570085.673 307.392
08/05/2018 3,6150 3,3200 3,5550 3,6000191.201 666.959
07/05/2018 3,5800 3,4350 3,5000 3,5750155.004 545.419
04/05/2018 3,6450 3,5250 3,6200 3,5300102.281 364.455
03/05/2018 3,7450 3,6250 3,7450 3,6250139.061 511.670
02/05/2018 3,7900 3,6750 3,7200 3,7450167.604 623.254
30/04/2018 3,7000 3,6350 3,6600 3,6800111.857 410.092
27/04/2018 3,6750 3,6000 3,6000 3,6600105.482 384.629
26/04/2018 3,6400 3,5700 3,5700 3,6200101.634 367.768
25/04/2018 3,6400 3,5700 3,5900 3,5700121.808 439.521
24/04/2018 3,7200 3,6400 3,7100 3,6600113.301 416.111
23/04/2018 3,7400 3,6400 3,7250 3,6400173.354 643.504
20/04/2018 3,7300 3,6200 3,7300 3,6800167.459 614.536
19/04/2018 3,7300 3,5550 3,6000 3,7300279.694 1.020.148
18/04/2018 3,6150 3,5600 3,6000 3,5750145.021 519.303
17/04/2018 3,6150 3,5400 3,5400 3,6000189.313 677.505
16/04/2018 3,5700 3,4500 3,4700 3,5400151.456 533.641
13/04/2018 3,4650 3,4200 3,4200 3,4350101.528 350.019
12/04/2018 3,4600 3,3450 3,3900 3,4150156.193 533.083
11/04/2018 3,4500 3,3500 3,4300 3,3850110.210 376.664
10/04/2018 3,5000 3,4200 3,4300 3,4300119.095 412.235
05/04/2018 3,4350 3,3200 3,3300 3,430097.743 329.243
04/04/2018 3,3750 3,2750 3,3750 3,2750134.767 449.705
03/04/2018 3,3850 3,3100 3,3600 3,3500112.548 375.086
29/03/2018 3,4800 3,3700 3,4000 3,4000111.401 382.857
28/03/2018 3,4500 3,3650 3,4500 3,4000144.343 491.405
27/03/2018 3,5500 3,4650 3,5100 3,4700102.254 358.718
26/03/2018 3,4800 3,4100 3,4300 3,465093.996 324.808
23/03/2018 3,5000 3,4000 3,4000 3,4400157.557 542.479
22/03/2018 3,5100 3,4000 3,4500 3,4200137.957 477.648
21/03/2018 3,5600 3,4700 3,4700 3,4900147.868 521.160
20/03/2018 3,5050 3,4300 3,4300 3,4700102.261 353.372
19/03/2018 3,5300 3,4500 3,5200 3,4600125.690 438.614
16/03/2018 3,6650 3,5800 3,6050 3,5900752.953 2.707.458
15/03/2018 3,6600 3,5850 3,6250 3,6200196.961 712.672
14/03/2018 3,6600 3,5500 3,6350 3,6250144.038 519.015
13/03/2018 3,6350 3,5350 3,5500 3,6250254.005 916.028
12/03/2018 3,5600 3,3900 3,4200 3,5300291.751 1.024.284
09/03/2018 3,4800 3,3600 3,4450 3,3900211.847 723.834
08/03/2018 3,4500 3,3050 3,3050 3,4450180.270 611.006
07/03/2018 3,4600 3,2700 3,4050 3,2850212.337 719.484
06/03/2018 3,4750 3,3900 3,4400 3,4500278.455 960.423
05/03/2018 3,5550 3,3400 3,5300 3,4000237.074 818.266
02/03/2018 3,7350 3,5300 3,6500 3,5300350.507 1.262.143
01/03/2018 3,7300 3,4650 3,4800 3,6800252.423 915.927
28/02/2018 3,5200 3,4600 3,5200 3,510075.547 263.423
27/02/2018 3,6000 3,4500 3,5250 3,500088.593 310.490
26/02/2018 3,6150 3,5550 3,5700 3,555075.734 271.658
23/02/2018 3,6200 3,5250 3,5850 3,6200113.059 402.724
22/02/2018 3,6150 3,5500 3,5500 3,5850134.841 482.689
21/02/2018 3,5550 3,4050 3,4200 3,550078.281 273.011
20/02/2018 3,5050 3,4000 3,4000 3,4600140.208 487.047
16/02/2018 3,5200 3,4000 3,5200 3,4050105.394 362.841
15/02/2018 3,5150 3,3500 3,3500 3,4800180.629 625.738
14/02/2018 3,4000 3,2600 3,3600 3,3400186.061 620.501
13/02/2018 3,4600 3,2800 3,4600 3,3500201.199 670.329
12/02/2018 3,5850 3,4300 3,5100 3,4300135.594 477.960
09/02/2018 3,5200 3,4500 3,4700 3,5100143.369 501.723
08/02/2018 3,6700 3,5450 3,5900 3,6050184.004 667.522
07/02/2018 3,6250 3,5000 3,6000 3,5950257.427 926.377
06/02/2018 3,5450 3,3450 3,4800 3,5450470.760 1.624.291
05/02/2018 3,6950 3,5500 3,6300 3,5950371.593 1.342.037
02/02/2018 3,8450 3,6850 3,8000 3,7700162.674 612.242
01/02/2018 3,9000 3,7600 3,8000 3,7800218.975 841.206
31/01/2018 3,8400 3,7500 3,8000 3,8000165.311 628.300
30/01/2018 3,9450 3,7600 3,9450 3,8100209.177 805.246
29/01/2018 3,9600 3,8300 3,8700 3,9450190.834 745.703
26/01/2018 3,9150 3,8550 3,9000 3,855086.466 335.990
25/01/2018 4,0000 3,8950 3,9900 3,8950119.962 474.134
24/01/2018 4,0000 3,9200 3,9200 3,9950406.184 1.613.244
23/01/2018 3,9350 3,8400 3,9000 3,9200228.799 891.319
22/01/2018 3,9000 3,7750 3,7900 3,8800195.879 756.645
19/01/2018 3,8300 3,7600 3,7600 3,8000192.113 731.691
18/01/2018 3,7700 3,6400 3,6750 3,7600136.351 503.729
17/01/2018 3,7350 3,6550 3,7150 3,6750197.459 728.575
16/01/2018 3,7800 3,6950 3,7700 3,7500186.323 696.135
15/01/2018 3,8000 3,7200 3,7800 3,7800126.627 477.839
12/01/2018 3,8400 3,7650 3,8300 3,7800181.894 692.692
11/01/2018 3,9000 3,7500 3,7700 3,8350473.251 1.816.185
10/01/2018 3,7950 3,6650 3,6800 3,7600346.241 1.292.203
09/01/2018 3,6900 3,5950 3,6300 3,6900239.166 873.565
08/01/2018 3,6450 3,4300 3,5000 3,6300231.578 823.066
05/01/2018 3,4900 3,4300 3,4300 3,4800199.178 690.800
04/01/2018 3,4300 3,3400 3,3400 3,4300175.765 598.305
03/01/2018 3,3600 3,3000 3,3200 3,3300187.473 622.145
02/01/2018 3,3300 3,2100 3,2100 3,330082.000 268.994
29/12/2017 3,2350 3,1900 3,2000 3,235098.523 315.990
28/12/2017 3,2300 3,1700 3,2300 3,2300164.521 526.156
27/12/2017 3,2800 3,2350 3,2600 3,245075.933 247.943
22/12/2017 3,2900 3,2200 3,2200 3,2750102.567 334.984
21/12/2017 3,2700 3,2100 3,2700 3,240051.374 166.064
20/12/2017 3,2800 3,1250 3,1500 3,2600221.126 708.392
19/12/2017 3,1900 3,1100 3,1800 3,1450141.025 444.449
18/12/2017 3,1900 3,1500 3,1800 3,1800138.598 439.741
15/12/2017 3,1700 3,0400 3,0500 3,1400266.483 825.182
14/12/2017 3,1000 2,9950 3,0100 3,0850274.499 836.135
13/12/2017 3,0200 2,9300 2,9450 3,0200188.975 562.879
12/12/2017 2,9800 2,9100 2,9800 2,9700109.494 321.369
11/12/2017 2,9400 2,8700 2,8700 2,9400145.230 421.587
08/12/2017 2,8700 2,8200 2,8400 2,8700109.227 310.430
07/12/2017 2,8800 2,7900 2,8800 2,8200140.878 398.430
06/12/2017 2,9500 2,8500 2,9100 2,8700142.568 414.663
05/12/2017 3,0100 2,9400 2,9700 2,940091.789 273.703
04/12/2017 3,0300 2,9600 2,9700 2,9700142.593 427.850
01/12/2017 2,9700 2,9000 2,9700 2,9300143.959 423.590
30/11/2017 3,0400 2,9400 3,0300 2,9900105.749 313.065
29/11/2017 3,0400 2,9700 2,9900 3,0100115.434 348.326
28/11/2017 3,0400 2,9400 2,9900 2,980080.585 241.462
27/11/2017 3,0700 2,9600 3,0100 3,000089.818 271.565
24/11/2017 3,0600 3,0100 3,0300 3,0400109.876 333.962
23/11/2017 3,0100 2,9200 2,9300 3,0000121.595 362.801
22/11/2017 2,9800 2,8700 2,8900 2,930093.937 274.980
21/11/2017 2,8900 2,7900 2,8100 2,890098.979 281.997
20/11/2017 2,8900 2,8100 2,8900 2,810093.569 265.379
17/11/2017 2,8600 2,7800 2,8300 2,8600117.466 331.839
16/11/2017 2,8600 2,7800 2,8500 2,8100105.527 297.610
15/11/2017 2,8800 2,7800 2,8400 2,8600168.046 475.184
14/11/2017 2,9100 2,8500 2,8900 2,860070.675 203.603
13/11/2017 2,9500 2,8500 2,9300 2,8600146.748 426.615
10/11/2017 3,0000 2,9300 3,0000 2,930087.801 260.024
09/11/2017 3,0900 2,9800 3,0900 2,9800121.709 367.755
08/11/2017 3,0800 2,9700 3,0400 3,0600111.816 337.282
07/11/2017 3,0600 3,0100 3,0500 3,0400107.003 323.993
06/11/2017 3,0800 3,0100 3,0800 3,030082.285 249.886
03/11/2017 3,1200 3,0400 3,0400 3,0500148.539 457.300
02/11/2017 3,1000 3,0200 3,0600 3,0400133.601 407.065
01/11/2017 3,0800 3,0000 3,0200 3,0500157.870 481.973
31/10/2017 3,0000 2,9000 2,9000 3,0000143.423 425.478
30/10/2017 2,9300 2,8700 2,9100 2,910090.645 262.599
27/10/2017 2,9200 2,8400 2,8400 2,9200134.216 387.661
26/10/2017 2,9200 2,8200 2,8200 2,8400155.511 446.185
25/10/2017 2,8800 2,8200 2,8700 2,8200121.473 345.878
24/10/2017 2,9100 2,8600 2,8700 2,8700197.334 568.611
23/10/2017 2,9700 2,8500 2,9700 2,8700116.645 340.522
20/10/2017 2,9800 2,9000 2,9800 2,970059.093 175.369
19/10/2017 3,0000 2,9100 3,0000 2,9700149.839 442.828
18/10/2017 3,1000 2,9900 3,0700 3,0000121.640 371.958
17/10/2017 3,1600 3,0700 3,1200 3,0700129.938 403.834
16/10/2017 3,1700 3,1200 3,1300 3,1400130.199 410.113
13/10/2017 3,1500 3,1000 3,1000 3,1100121.478 378.845
12/10/2017 3,1300 3,0600 3,1000 3,070084.651 260.818
11/10/2017 3,1400 3,0500 3,0700 3,130092.976 286.508
10/10/2017 3,1200 3,0600 3,1200 3,060071.401 220.218
09/10/2017 3,1500 3,0900 3,1300 3,110055.932 174.678
06/10/2017 3,1800 3,0700 3,1300 3,120081.500 256.172
05/10/2017 3,1600 3,1100 3,1400 3,1300105.566 330.734
04/10/2017 3,1700 3,1000 3,1200 3,1400131.936 412.416
03/10/2017 3,1800 3,1200 3,1500 3,1200119.866 377.838
02/10/2017 3,1200 3,0300 3,0500 3,1200209.965 647.441
29/09/2017 3,0300 2,9700 3,0300 2,970090.283 271.076
28/09/2017 3,0800 3,0000 3,0700 3,0300124.303 379.176
27/09/2017 3,0700 2,9100 2,9500 3,0200235.204 702.173
26/09/2017 2,9200 2,7700 2,8000 2,9000128.377 366.583
25/09/2017 2,9800 2,8200 2,9800 2,8200142.458 410.649
22/09/2017 3,0400 2,9400 2,9600 2,9800139.728 417.056
21/09/2017 3,0500 2,9000 2,9400 2,9800187.055 561.209
20/09/2017 2,9800 2,7500 2,9300 2,9000285.631 816.373
19/09/2017 2,9800 2,8600 2,9600 2,9200168.014 490.235
18/09/2017 3,1800 2,9100 3,1800 2,9500234.774 708.736
15/09/2017 3,2300 3,1400 3,2200 3,1600135.107 429.550
14/09/2017 3,3500 3,1900 3,3000 3,2000174.526 567.951
13/09/2017 3,3300 3,2700 3,2800 3,3300108.940 359.057
12/09/2017 3,3500 3,3000 3,3400 3,300098.682 327.773
11/09/2017 3,3300 3,2300 3,2500 3,3300169.045 555.722
08/09/2017 3,4300 3,2500 3,4200 3,2500141.385 475.031
07/09/2017 3,4700 3,4100 3,4200 3,4200163.887 563.645
06/09/2017 3,4500 3,3300 3,3300 3,4000113.556 383.842
05/09/2017 3,3500 3,3000 3,3000 3,3500141.727 472.758
04/09/2017 3,2900 3,2200 3,2400 3,2700155.004 504.336
01/09/2017 3,4100 3,2600 3,3100 3,2600228.095 761.285
31/08/2017 3,4200 3,3100 3,4000 3,3100130.597 440.831
30/08/2017 3,4800 3,4000 3,4700 3,4100124.127 425.194
29/08/2017 3,5100 3,3700 3,4100 3,4100372.034 1.274.382
28/08/2017 3,4600 3,1500 3,1800 3,4400420.896 1.399.005
25/08/2017 3,1800 3,1100 3,1200 3,1700167.021 525.299
24/08/2017 3,1200 2,9900 2,9900 3,1200312.215 964.141
23/08/2017 3,0100 2,9700 2,9900 2,9900110.364 329.320
22/08/2017 3,0000 2,9500 2,9500 3,000044.602 132.400
21/08/2017 3,0100 2,9400 2,9800 2,950094.640 282.277
18/08/2017 2,9500 2,9300 2,9400 2,950032.063 94.274
17/08/2017 3,0100 2,9300 2,9500 2,9700156.690 464.398
16/08/2017 2,9500 2,8800 2,8800 2,9500185.946 540.760
14/08/2017 2,8700 2,8200 2,8200 2,8700129.693 368.647
11/08/2017 2,8900 2,8000 2,8900 2,8300145.209 412.584
10/08/2017 2,9700 2,9000 2,9000 2,9200129.777 381.344
09/08/2017 2,9400 2,8900 2,9200 2,9300119.814 349.028
08/08/2017 2,9600 2,9000 2,9000 2,9200120.098 351.143
07/08/2017 2,9700 2,8900 2,9000 2,900061.790 181.749
04/08/2017 2,9500 2,8300 2,8300 2,9200128.528 370.744
03/08/2017 2,8700 2,8400 2,8700 2,840052.180 148.722
02/08/2017 2,9300 2,8600 2,8700 2,870084.313 244.211
01/08/2017 2,8700 2,7900 2,7900 2,8600133.355 378.826
31/07/2017 2,8900 2,7400 2,8600 2,7900254.468 716.207
28/07/2017 2,9300 2,8600 2,8600 2,8800102.773 297.169
27/07/2017 2,9700 2,8700 2,9200 2,8800157.436 457.553
26/07/2017 3,0600 2,8900 3,0600 2,9300177.373 524.599
25/07/2017 3,0500 2,9700 3,0000 3,0400219.218 663.794
24/07/2017 3,0000 2,8700 2,8800 2,9800295.720 874.649
21/07/2017 2,9900 2,8700 2,9300 2,8700199.810 586.786
20/07/2017 2,9500 2,8700 2,8700 2,9500176.052 513.127
19/07/2017 2,8900 2,8100 2,8100 2,8500125.412 358.911
18/07/2017 2,9400 2,8200 2,9400 2,8200181.373 524.148
17/07/2017 3,0000 2,9300 2,9700 2,930099.412 295.130
14/07/2017 3,0000 2,9300 2,9500 2,9700209.171 621.072
13/07/2017 2,9500 2,8200 2,8900 2,9400396.849 1.142.551
12/07/2017 3,0000 2,8900 3,0000 2,8900320.384 939.014
11/07/2017 3,0300 2,9800 2,9800 2,9800194.828 585.570
10/07/2017 3,0700 2,9800 3,0600 2,9800250.650 753.815
07/07/2017 3,1500 3,0500 3,1400 3,0600130.717 403.855
06/07/2017 3,1800 3,1000 3,1700 3,1400208.845 655.423
05/07/2017 3,1700 3,0700 3,0900 3,1500207.970 651.287
04/07/2017 3,1800 2,9900 3,0200 3,0900285.366 876.132
03/07/2017 3,0700 2,9400 2,9400 3,0200236.239 708.902
30/06/2017 2,9500 2,8900 2,9500 2,9200135.812 397.828
29/06/2017 3,0300 2,8700 2,8800 2,9500316.627 935.705
28/06/2017 2,9400 2,8200 2,8900 2,8800391.023 1.130.075
27/06/2017 2,8900 2,6200 2,6300 2,8900772.258 2.136.475
26/06/2017 2,6300 2,4400 2,5000 2,6100259.273 657.805
23/06/2017 2,5600 2,4200 2,4800 2,4300205.398 509.212
22/06/2017 2,6400 2,4500 2,5700 2,4600329.782 844.492
21/06/2017 2,5500 2,4200 2,4300 2,5500237.510 595.852
20/06/2017 2,4800 2,3900 2,4700 2,4300224.868 545.343
19/06/2017 2,4900 2,3400 2,3500 2,4600294.089 713.257
16/06/2017 2,3500 2,2200 2,2600 2,3500354.421 816.857
15/06/2017 2,2400 2,1800 2,2200 2,2200183.787 405.309
14/06/2017 2,3000 2,2300 2,2600 2,2300203.929 461.662
13/06/2017 2,3100 2,2600 2,2800 2,2600154.619 353.777
12/06/2017 2,3100 2,2500 2,2900 2,2600112.129 254.943
09/06/2017 2,2900 2,1600 2,1600 2,2700286.478 638.118
08/06/2017 2,1700 2,0800 2,0800 2,1600261.769 560.392
07/06/2017 2,1000 2,0300 2,0400 2,1000144.014 297.540
06/06/2017 2,1400 2,0500 2,1400 2,0600238.582 499.027
02/06/2017 2,1400 2,0700 2,0900 2,1400135.342 284.248
01/06/2017 2,0900 2,0300 2,0300 2,0900155.105 320.360
31/05/2017 2,0400 1,9800 2,0400 2,0000180.507 361.073
30/05/2017 2,0400 1,9900 1,9900 2,0100115.524 233.886
29/05/2017 2,0500 1,9800 2,0200 2,0000132.061 265.038
26/05/2017 2,0600 1,9900 1,9900 2,0200176.391 357.901
25/05/2017 2,0100 1,9500 1,9900 1,9800176.462 347.851
24/05/2017 2,1100 1,9800 2,1000 1,9900201.152 411.389
23/05/2017 2,0900 2,0000 2,0200 2,0800130.906 268.773
22/05/2017 2,0900 2,0500 2,0800 2,060070.394 145.959
19/05/2017 2,1400 2,0800 2,1400 2,080097.898 206.271
18/05/2017 2,1300 2,0700 2,1100 2,1300146.821 307.826
17/05/2017 2,1500 2,0600 2,0600 2,1100198.869 420.803
16/05/2017 2,0800 2,0000 2,0300 2,0600201.694 413.837
15/05/2017 2,0900 2,0000 2,0200 2,0800175.454 358.870
12/05/2017 2,0500 2,0100 2,0400 2,0500149.515 303.161
11/05/2017 2,1000 2,0300 2,0900 2,0500191.889 395.689
10/05/2017 2,0800 1,9600 1,9800 2,0800319.847 652.276
09/05/2017 2,0000 1,9200 1,9600 1,9800200.308 395.431
08/05/2017 1,9800 1,9300 1,9400 1,9600172.363 337.336
05/05/2017 1,9400 1,9100 1,9300 1,9100126.288 241.709
04/05/2017 1,9800 1,9300 1,9800 1,9400151.343 294.921
03/05/2017 1,9800 1,9200 1,9200 1,9600216.207 421.775
02/05/2017 1,9500 1,8900 1,9100 1,9300238.265 457.124
28/04/2017 1,9200 1,8600 1,8800 1,8600175.160 330.653
27/04/2017 1,8900 1,8100 1,8100 1,8800269.455 499.337
26/04/2017 1,8300 1,7900 1,8200 1,8100134.092 242.675
25/04/2017 1,8300 1,7700 1,7700 1,8000208.801 375.524
24/04/2017 1,8000 1,7600 1,8000 1,7800131.428 233.906
21/04/2017 1,7800 1,7500 1,7800 1,760027.769 48.924
20/04/2017 1,8000 1,7600 1,8000 1,7600111.546 198.423
19/04/2017 1,8100 1,7700 1,7900 1,7900130.486 233.856
18/04/2017 1,8500 1,7900 1,8500 1,800057.058 103.370
13/04/2017 1,8400 1,8200 1,8300 1,840085.814 157.091
12/04/2017 1,8500 1,8000 1,8200 1,830070.941 129.768
11/04/2017 1,8300 1,7900 1,8000 1,810086.044 155.677
10/04/2017 1,8300 1,8000 1,8000 1,810078.434 142.519
07/04/2017 1,8300 1,7800 1,8200 1,8100100.455 181.518
06/04/2017 1,7900 1,7400 1,7700 1,7900107.868 191.365
05/04/2017 1,7600 1,7200 1,7300 1,7400143.803 250.280
04/04/2017 1,8400 1,7500 1,8300 1,7600229.587 408.910
03/04/2017 1,8800 1,8200 1,8600 1,8200109.097 202.197
31/03/2017 1,8800 1,8200 1,8600 1,870087.842 162.733
30/03/2017 1,9000 1,8600 1,8700 1,860086.686 162.743
29/03/2017 1,9100 1,8300 1,8400 1,8700170.635 319.636
28/03/2017 1,8600 1,7900 1,8400 1,8500157.641 286.476
27/03/2017 1,8400 1,8100 1,8200 1,820078.574 143.173
24/03/2017 1,8400 1,7700 1,7700 1,8100101.230 184.482
23/03/2017 1,8300 1,7800 1,8200 1,8000106.964 192.877
22/03/2017 1,8000 1,7400 1,7500 1,7700122.513 215.064
21/03/2017 1,8100 1,7300 1,7300 1,7600120.951 214.958
20/03/2017 1,7900 1,6900 1,7600 1,7400125.372 218.118
17/03/2017 1,7700 1,6900 1,7500 1,7600160.832 278.172
16/03/2017 1,7700 1,7300 1,7300 1,7500128.715 225.124
15/03/2017 1,7700 1,7100 1,7500 1,7100138.447 241.571
14/03/2017 1,8500 1,7700 1,8500 1,7700131.664 239.876
13/03/2017 1,8600 1,8300 1,8300 1,840086.698 160.203
10/03/2017 1,8700 1,8400 1,8600 1,8500109.475 202.472
09/03/2017 1,9100 1,8500 1,8700 1,8600140.028 263.004
08/03/2017 1,9200 1,8700 1,8700 1,8800241.286 456.229
07/03/2017 1,8500 1,7800 1,7800 1,8400162.769 296.766
06/03/2017 1,8200 1,7700 1,8100 1,8000106.625 191.251
03/03/2017 1,8500 1,8100 1,8300 1,810052.777 97.501
02/03/2017 1,8600 1,8000 1,8300 1,8400118.209 218.416
01/03/2017 1,8600 1,8200 1,8300 1,8400186.607 342.956
28/02/2017 1,8300 1,7700 1,7800 1,800097.800 175.811
24/02/2017 1,7800 1,7400 1,7400 1,770085.641 150.888
23/02/2017 1,7700 1,7200 1,7700 1,7500148.337 259.208
22/02/2017 1,7900 1,7500 1,7500 1,7600125.864 221.889
21/02/2017 1,8300 1,7500 1,8100 1,7500167.170 298.603
20/02/2017 1,8200 1,7600 1,8200 1,7900170.118 305.385
17/02/2017 1,8100 1,7500 1,7800 1,8000150.324 267.611
16/02/2017 1,7900 1,7200 1,7500 1,7800265.539 465.048
15/02/2017 1,8100 1,7400 1,8100 1,7600185.506 328.224
14/02/2017 1,8800 1,7800 1,8000 1,8100360.399 657.664
13/02/2017 1,8100 1,7000 1,7000 1,8000358.645 637.384
10/02/2017 1,7200 1,5800 1,6000 1,6900605.245 989.473
09/02/2017 1,6100 1,5500 1,5600 1,5800265.348 421.666
08/02/2017 1,6100 1,5500 1,5900 1,5600594.668 945.256
07/02/2017 1,5900 1,4800 1,4800 1,5800691.464 1.068.528
06/02/2017 1,5000 1,4500 1,4800 1,4800192.239 283.883
03/02/2017 1,5100 1,4800 1,5100 1,4800106.249 159.071
02/02/2017 1,5400 1,5000 1,5000 1,5100426.820 652.065
01/02/2017 1,5200 1,3900 1,3900 1,5200742.224 1.082.410
31/01/2017 1,4000 1,3600 1,3800 1,3900165.387 228.457
30/01/2017 1,4100 1,3500 1,4100 1,4000208.742 286.035
27/01/2017 1,4900 1,3800 1,4400 1,4100611.888 882.070
26/01/2017 1,4700 1,4100 1,4300 1,4600287.969 415.940
25/01/2017 1,4500 1,4000 1,4000 1,4400142.139 202.671
24/01/2017 1,4200 1,3900 1,4000 1,410089.191 125.562
23/01/2017 1,4000 1,3800 1,4000 1,390089.704 124.424
20/01/2017 1,4000 1,3500 1,3500 1,3800112.565 155.044
19/01/2017 1,4000 1,3700 1,3900 1,3700130.419 181.366
18/01/2017 1,4500 1,4000 1,4300 1,4000128.268 182.703
17/01/2017 1,4500 1,3800 1,3800 1,4100161.971 228.727
16/01/2017 1,4000 1,3600 1,3900 1,3900132.204 181.458
13/01/2017 1,4400 1,3800 1,4300 1,3900201.645 284.117
12/01/2017 1,4900 1,4400 1,4500 1,4700225.442 332.660
11/01/2017 1,4500 1,4100 1,4200 1,4500121.147 172.725
10/01/2017 1,4600 1,4100 1,4400 1,4100107.666 155.242
09/01/2017 1,4600 1,3600 1,3700 1,4500226.887 321.782
05/01/2017 1,3800 1,3100 1,3400 1,3800154.749 208.081
04/01/2017 1,3700 1,3300 1,3600 1,3400161.258 217.084
03/01/2017 1,3700 1,3300 1,3300 1,3600250.408 338.143
02/01/2017 1,3300 1,2400 1,2600 1,3100134.520 173.042
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:09:40.323 566.640,00 5,56 1.000,00 5,555,56
17:09:37.694 566.128,00 5,56 553,00 5,675,11
17:09:37.693 566.127,00 5,56 2.218,00 5,675,11
17:09:37.692 566.126,00 5,56 300,00 5,675,11
17:09:37.692 566.125,00 5,56 100,00 5,675,11
17:09:37.691 566.124,00 5,56 50,00 5,675,11
17:09:37.690 566.123,00 5,56 2.000,00 5,675,11
17:09:37.690 566.122,00 5,56 2.000,00 5,675,11
17:09:37.689 566.121,00 5,56 433,00 5,675,11
17:09:37.688 566.120,00 5,56 2.101,00 5,675,11