Bank of Cyprus Holdings Plc(ΚΟ
ΤΡΚΗ
3,1400
Τελ. Ενημ.:
11:28
-0,04 -1,00%
  • Συν.Όγκος 6260
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 10
  • Τζίρος 19819
  • Πράξεις 4
Αγορά
2 Εντολές 3040 x 3,140
Πώληση
1 Εντολές 20000 x 3,180
  • Saleside BBBB
  • Bid Ask Ratio 1.0:6.6
Χαμηλό Ημέρας Υψηλό Ημέρας
3,1400 3,1700
Άνοιγμα 3,17
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,69 3,18
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
3.1800 0.0100 0.3155 %
  • Μέσος σταθμικό 3.1660
  • Εμπορευσιμότητα 0.0014
  • Κεφαλαιοποίηση 1401067789 εκ
  • Αρ. Μετοχών 446199933

Απόδοση

Αρχή εβδ.
1,60%
7 ημερών
2,91%
1 μηνός
8,53%
3 μηνών
7,43%
6 μηνών
0,00%
1 έτους
70,51%
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/12/2023 3,2000 3,1100 3,1600 3,1800128.832 407.099
30/11/2023 3,1900 3,1300 3,1300 3,170090.067 283.722
29/11/2023 3,1300 3,0600 3,0800 3,130080.126 248.426
28/11/2023 3,1300 3,0900 3,1000 3,090046.081 143.006
27/11/2023 3,1900 3,0900 3,0900 3,1000158.975 497.631
24/11/2023 3,1000 3,0300 3,0600 3,0900232.607 714.911
23/11/2023 3,0800 3,0200 3,0600 3,0600115.997 352.620
22/11/2023 3,0700 2,9400 2,9400 3,0700158.043 475.827
21/11/2023 2,9800 2,9000 2,9700 2,980089.564 263.339
20/11/2023 2,9800 2,9200 2,9500 2,9800295.734 870.211
17/11/2023 2,9600 2,9000 2,9000 2,9500275.691 808.393
16/11/2023 2,9300 2,9000 2,9200 2,9300152.059 443.558
15/11/2023 2,9300 2,9000 2,9000 2,930027.738 80.773
14/11/2023 2,9400 2,9000 2,9100 2,940090.602 265.260
13/11/2023 2,9400 2,9200 2,9300 2,930060.067 175.970
10/11/2023 2,9300 2,9100 2,9100 2,920044.503 130.095
09/11/2023 2,9200 2,8900 2,9000 2,910034.431 100.069
08/11/2023 2,9300 2,9000 2,9000 2,930019.853 57.619
07/11/2023 2,9400 2,8900 2,9400 2,930051.468 149.597
06/11/2023 2,9400 2,9100 2,9400 2,940026.985 78.937
03/11/2023 2,9400 2,9000 2,9100 2,940023.518 69.081
02/11/2023 2,9400 2,9200 2,9300 2,940071.281 208.727
01/11/2023 2,9300 2,8800 2,9100 2,930097.257 283.268
31/10/2023 2,9200 2,8700 2,8900 2,9200111.800 324.193
30/10/2023 2,9000 2,8300 2,8300 2,890088.440 254.051
27/10/2023 2,9000 2,8300 2,8900 2,830052.161 149.326
26/10/2023 2,9000 2,8500 2,8900 2,860031.984 92.209
25/10/2023 2,9300 2,9000 2,9100 2,900089.147 260.391
24/10/2023 2,9200 2,9000 2,9200 2,91003.323 9.670
23/10/2023 2,9500 2,9000 2,9300 2,930086.107 251.184
20/10/2023 2,9400 2,9000 2,9200 2,920072.267 211.839
19/10/2023 2,9400 2,9000 2,9100 2,940089.261 261.024
18/10/2023 2,9400 2,9000 2,9100 2,930042.156 123.684
17/10/2023 2,9400 2,9100 2,9100 2,920016.452 48.163
16/10/2023 2,9200 2,9000 2,9200 2,900057.292 166.350
13/10/2023 2,9600 2,9400 2,9500 2,95009.201 27.119
12/10/2023 2,9900 2,9300 2,9400 2,9300164.867 487.399
11/10/2023 2,9800 2,9200 2,9500 2,980097.569 287.355
10/10/2023 2,9500 2,9000 2,9500 2,9500181.153 527.463
09/10/2023 2,9400 2,9000 2,9200 2,910046.358 135.349
05/10/2023 2,9500 2,9400 2,9500 2,94009.507 28.023
04/10/2023 2,9800 2,9000 2,9200 2,9800156.012 455.757
03/10/2023 2,9800 2,9300 2,9500 2,950050.999 151.165
02/10/2023 2,9900 2,9000 2,9600 2,990094.098 276.774
29/09/2023 3,0300 2,9700 3,0300 2,9800212.350 633.325
28/09/2023 3,0300 2,9900 2,9900 3,030031.894 95.609
27/09/2023 3,0300 2,9800 3,0000 3,000040.440 121.141
21/09/2023 3,0000 2,9400 2,9700 3,000021.378 63.672
20/09/2023 2,9900 2,9700 2,9800 2,990058.485 174.197
19/09/2023 2,9900 2,9600 2,9600 2,990061.775 184.200
18/09/2023 2,9900 2,9500 2,9500 2,980033.278 98.936
14/09/2023 2,9000 2,8900 2,9000 2,900035.100 101.668
13/09/2023 2,9200 2,8900 2,9000 2,900077.306 224.511
12/09/2023 2,9500 2,8900 2,9500 2,900063.719 185.413
11/09/2023 2,9700 2,9400 2,9400 2,95003.977 11.765
08/09/2023 2,9500 2,9300 2,9400 2,930025.484 74.736
07/09/2023 2,9700 2,9400 2,9600 2,950021.325 62.929
06/09/2023 2,9800 2,9500 2,9700 2,960031.300 92.878
05/09/2023 2,9700 2,9600 2,9700 2,960020.762 61.529
04/09/2023 2,9800 2,9500 2,9700 2,960042.436 125.624
31/08/2023 3,0000 2,9600 2,9700 2,990048.584 144.760
30/08/2023 2,9700 2,9600 2,9600 2,960023.627 69.999
29/08/2023 2,9700 2,9500 2,9500 2,960057.593 170.435
28/08/2023 2,9700 2,9500 2,9700 2,960029.583 87.627
25/08/2023 2,9800 2,9500 2,9800 2,970019.605 58.032
24/08/2023 3,0000 2,9700 2,9700 2,990024.778 73.772
22/08/2023 2,9700 2,9400 2,9500 2,960026.300 77.626
21/08/2023 3,0000 2,8800 2,9400 2,9500185.187 545.881
18/08/2023 2,9600 2,9300 2,9600 2,960027.368 80.664
17/08/2023 3,0200 2,8600 2,9600 3,0200273.637 808.012
16/08/2023 3,0000 2,9500 2,9700 2,980061.049 181.386
14/08/2023 3,0000 2,9400 2,9600 2,990081.667 241.053
11/08/2023 3,0000 2,9200 2,9600 2,9600196.913 582.426
10/08/2023 3,0100 2,9600 3,0100 2,9900102.741 306.241
09/08/2023 3,0300 2,9600 2,9600 3,0200184.423 555.128
07/08/2023 3,0000 2,9300 2,9500 3,0000121.288 361.230
04/08/2023 2,9600 2,8800 2,9000 2,960038.378 111.764
03/08/2023 2,9000 2,7700 2,7700 2,9000176.073 499.544
02/08/2023 2,8000 2,7600 2,7800 2,8000131.452 365.091
01/08/2023 2,7900 2,7500 2,7700 2,7800307.174 847.195
28/07/2023 2,8100 2,7600 2,8100 2,770071.803 199.175
27/07/2023 2,8200 2,7800 2,8000 2,810043.551 122.102
26/07/2023 2,8200 2,7900 2,8200 2,790039.785 111.601
25/07/2023 2,8500 2,8000 2,8300 2,8500432.441 1.223.539
24/07/2023 2,8800 2,7500 2,8500 2,830074.892 209.491
20/07/2023 2,8500 2,7900 2,7900 2,830049.397 139.780
19/07/2023 2,8300 2,8000 2,8200 2,800014.054 39.401
18/07/2023 2,8400 2,8100 2,8200 2,8300187.004 530.254
17/07/2023 2,8700 2,8300 2,8400 2,8400145.968 414.799
14/07/2023 2,8700 2,8600 2,8700 2,860027.105 77.634
13/07/2023 2,8700 2,8500 2,8700 2,870076.013 217.955
12/07/2023 2,9300 2,8300 2,8700 2,8700285.537 818.932
11/07/2023 2,8700 2,8700 2,8700 2,870043.657 125.295
10/07/2023 2,9000 2,8500 2,9000 2,8700136.054 390.417
06/07/2023 2,9500 2,9200 2,9400 2,930034.556 101.352
05/07/2023 3,0000 2,9200 2,9200 2,990062.157 183.915
04/07/2023 2,9300 2,8700 2,9300 2,930016.940 48.868
03/07/2023 2,9400 2,8500 2,9400 2,870029.784 86.301
29/06/2023 2,9500 2,9000 2,9300 2,920031.021 90.550
28/06/2023 2,9900 2,9300 2,9900 2,930032.899 96.935
27/06/2023 3,0000 2,9600 3,0000 2,970020.630 61.380
22/06/2023 3,1000 2,9800 3,1000 2,9900238.359 716.832
21/06/2023 3,0900 3,0200 3,0200 3,090098.246 300.855
20/06/2023 3,0300 3,0000 3,0000 3,030043.773 131.886
19/06/2023 3,0300 2,9900 3,0000 3,030027.091 81.730
16/06/2023 3,0400 3,0000 3,0300 3,030055.645 168.251
14/06/2023 3,0300 2,9700 3,0300 2,980028.833 86.577
12/06/2023 3,0000 2,8800 2,9200 2,9600132.043 387.651
09/06/2023 2,9300 2,8200 2,8300 2,9000133.227 384.527
08/06/2023 2,8100 2,7400 2,7500 2,8100111.083 309.256
31/05/2023 2,6200 2,5700 2,6000 2,600012.814 33.180
26/05/2023 2,6500 2,5500 2,5700 2,630050.063 130.508
24/05/2023 2,6000 2,5500 2,5700 2,58008.137 21.019
22/05/2023 2,5900 2,5400 2,5500 2,580053.895 137.431
17/05/2023 2,6700 2,5900 2,6500 2,650079.735 209.702
16/05/2023 2,6800 2,5800 2,6500 2,6500132.886 350.152
15/05/2023 2,6400 2,5400 2,5400 2,610037.219 96.951
12/05/2023 2,5600 2,4100 2,4600 2,560036.022 90.870
10/05/2023 2,4700 2,4300 2,4400 2,440037.958 93.004
08/05/2023 2,4300 2,3900 2,3900 2,390021.261 51.025
05/05/2023 2,4200 2,3600 2,3800 2,410024.942 59.372
04/05/2023 2,4200 2,3900 2,4100 2,400028.929 69.428
02/05/2023 2,4700 2,4000 2,4400 2,430026.430 64.295
28/04/2023 2,4700 2,4100 2,4100 2,460027.840 68.280
26/04/2023 2,4900 2,2900 2,4200 2,4800150.414 356.867
25/04/2023 2,4900 2,4200 2,4900 2,420032.536 79.045
24/04/2023 2,5000 2,4500 2,5000 2,46006.020 14.865
21/04/2023 2,5000 2,4500 2,5000 2,460056.839 140.146
19/04/2023 2,5700 2,5200 2,5700 2,530073.812 187.582
13/04/2023 2,5800 2,5000 2,5400 2,540077.673 195.927
12/04/2023 2,5800 2,5400 2,5700 2,570012.173 31.161
04/04/2023 2,6700 2,5900 2,6100 2,620034.979 91.766
03/04/2023 2,6900 2,6100 2,6300 2,680052.082 137.526
31/03/2023 2,6000 2,5000 2,5000 2,6000124.854 319.320
30/03/2023 2,5200 2,4100 2,4800 2,500038.599 94.323
29/03/2023 2,6000 2,4700 2,5800 2,470013.538 33.770
28/03/2023 2,5800 2,5200 2,5300 2,540013.039 32.949
27/03/2023 2,6000 2,5200 2,5300 2,540028.969 73.270
24/03/2023 2,6500 2,5000 2,6200 2,500083.191 209.631
23/03/2023 2,7100 2,4200 2,5000 2,7100245.105 613.554
22/03/2023 2,6000 2,4700 2,5700 2,5300150.629 377.752
21/03/2023 2,5600 2,4000 2,4000 2,5600139.435 346.891
20/03/2023 2,3800 2,2300 2,3000 2,3600202.805 468.464
17/03/2023 2,5000 2,4100 2,4400 2,440048.928 119.417
16/03/2023 2,4900 2,4300 2,4400 2,450094.084 230.724
15/03/2023 2,6200 2,4200 2,6000 2,4900156.060 392.745
14/03/2023 2,5800 2,4800 2,4800 2,5800162.707 413.755
13/03/2023 2,6000 2,4000 2,6000 2,5600132.930 335.208
10/03/2023 2,6700 2,6000 2,6700 2,610061.137 160.275
09/03/2023 2,7000 2,6500 2,6500 2,700015.177 40.786
08/03/2023 2,6700 2,6500 2,6700 2,670044.778 118.749
07/03/2023 2,7000 2,6400 2,6400 2,700063.124 168.365
06/03/2023 2,6500 2,6000 2,6000 2,650080.174 210.706
03/03/2023 2,6900 2,6000 2,6800 2,650048.421 127.431
02/03/2023 2,7000 2,6400 2,7000 2,6500127.206 339.449
01/03/2023 2,7800 2,6400 2,7500 2,7500130.683 351.181
28/02/2023 2,7900 2,7300 2,7900 2,7500110.432 303.039
24/02/2023 2,8400 2,7600 2,8200 2,790082.376 230.396
23/02/2023 2,8300 2,7500 2,8000 2,830088.361 245.380
22/02/2023 2,8400 2,7000 2,7000 2,7900110.473 305.752
21/02/2023 2,7900 2,4900 2,4900 2,7300299.954 800.002
20/02/2023 2,4900 2,3800 2,4000 2,4900187.573 456.330
17/02/2023 2,3400 2,2800 2,2800 2,3400163.281 377.055
16/02/2023 2,2800 2,2300 2,2300 2,2800115.316 258.877
15/02/2023 2,2400 2,1600 2,1600 2,220038.611 85.065
14/02/2023 2,1900 2,1400 2,1800 2,180039.406 85.701
13/02/2023 2,1900 2,0400 2,0400 2,190088.204 188.372
10/02/2023 2,0700 2,0200 2,0400 2,050053.000 107.889
09/02/2023 2,0800 2,0400 2,0800 2,040017.575 36.030
08/02/2023 2,0800 2,0600 2,0600 2,070025.000 51.705
07/02/2023 2,0700 2,0400 2,0600 2,040010.462 21.431
06/02/2023 2,0400 2,0200 2,0400 2,030023.609 47.830
03/02/2023 2,0800 2,0400 2,0600 2,050064.602 133.010
02/02/2023 2,0600 2,0000 2,0400 2,060052.884 107.772
01/02/2023 2,0500 2,0200 2,0200 2,040013.146 26.718
31/01/2023 2,0500 2,0000 2,0000 2,050039.288 79.540
30/01/2023 2,0000 1,9200 1,9700 2,0000203.738 402.051
27/01/2023 1,9600 1,9200 1,9200 1,960020.688 40.347
26/01/2023 1,9500 1,9000 1,9050 1,9500157.017 301.252
25/01/2023 1,9400 1,9000 1,9400 1,930035.452 67.844
24/01/2023 1,9450 1,8700 1,8950 1,9450122.080 232.430
23/01/2023 1,9100 1,8700 1,9000 1,895022.185 41.902
20/01/2023 1,9150 1,8800 1,9150 1,89002.863 5.410
19/01/2023 1,9400 1,8650 1,9400 1,900041.210 77.714
18/01/2023 1,9400 1,9050 1,9300 1,935053.275 102.723
17/01/2023 1,9300 1,8850 1,8850 1,930074.772 142.830
16/01/2023 1,8850 1,8300 1,8300 1,885073.326 136.460
13/01/2023 1,8300 1,8100 1,8300 1,820033.546 61.250
12/01/2023 1,8300 1,7900 1,7900 1,830068.201 123.733
11/01/2023 1,8300 1,7800 1,7950 1,8200136.734 245.757
10/01/2023 1,8000 1,7750 1,8000 1,795011.501 20.568
09/01/2023 1,8000 1,7700 1,7850 1,800057.125 102.145
05/01/2023 1,7900 1,7400 1,7500 1,785041.088 72.519
04/01/2023 1,7500 1,7300 1,7450 1,750020.791 36.209
03/01/2023 1,7450 1,7200 1,7200 1,74509.682 16.737
02/01/2023 1,7500 1,7100 1,7100 1,73006.077 10.494
30/12/2022 1,7100 1,6800 1,6800 1,705046.423 78.949
29/12/2022 1,7100 1,6800 1,7100 1,695072.520 122.494
28/12/2022 1,7100 1,6850 1,6900 1,710050.214 85.393
27/12/2022 1,7000 1,6800 1,7000 1,690021.864 37.075
23/12/2022 1,7300 1,6800 1,6900 1,720024.001 40.657
22/12/2022 1,7200 1,6700 1,7200 1,690073.471 123.885
21/12/2022 1,7300 1,6800 1,7000 1,730077.394 132.011
20/12/2022 1,7350 1,6650 1,7000 1,710014.601 24.551
19/12/2022 1,7350 1,6700 1,7300 1,700031.552 53.136
16/12/2022 1,7150 1,6550 1,6800 1,695012.857 21.582
15/12/2022 1,7500 1,6850 1,7500 1,695078.461 134.662
14/12/2022 1,7950 1,7500 1,7950 1,760023.680 41.733
13/12/2022 1,8000 1,7700 1,8000 1,79506.914 12.415
12/12/2022 1,8000 1,7700 1,7900 1,800019.299 34.524
09/12/2022 1,7900 1,7200 1,7450 1,770030.292 53.104
08/12/2022 1,7600 1,7050 1,7500 1,750041.475 72.172
07/12/2022 1,7500 1,6800 1,7000 1,745069.370 118.722
06/12/2022 1,7900 1,7300 1,7800 1,740073.745 128.808
05/12/2022 1,8300 1,7800 1,8300 1,800027.329 49.195
02/12/2022 1,8700 1,8000 1,8500 1,830035.274 64.513
01/12/2022 1,9000 1,8450 1,8450 1,8650149.306 278.704
30/11/2022 1,8350 1,8000 1,8200 1,835093.446 170.425
29/11/2022 1,8250 1,8000 1,8100 1,820080.731 145.824
28/11/2022 1,8200 1,7650 1,7900 1,8200124.904 224.945
25/11/2022 1,8000 1,7200 1,7500 1,8000161.627 282.718
24/11/2022 1,7500 1,6700 1,6700 1,7200130.194 221.297
23/11/2022 1,6700 1,6000 1,6000 1,655067.667 110.978
22/11/2022 1,5900 1,5400 1,5550 1,570040.368 63.231
21/11/2022 1,5500 1,5000 1,5100 1,550054.915 84.192
18/11/2022 1,5350 1,5200 1,5200 1,525019.809 30.279
17/11/2022 1,5400 1,5000 1,5300 1,520030.265 45.753
16/11/2022 1,5300 1,4900 1,5100 1,520014.390 21.668
15/11/2022 1,5150 1,4850 1,4850 1,51002.636 3.946
14/11/2022 1,5200 1,4400 1,4500 1,500049.509 73.847
11/11/2022 1,4950 1,4400 1,4400 1,450069.688 101.286
10/11/2022 1,4400 1,4200 1,4300 1,435027.674 39.629
09/11/2022 1,4350 1,4150 1,4300 1,430034.071 48.693
08/11/2022 1,4350 1,4000 1,4000 1,435018.055 25.758
07/11/2022 1,4200 1,3900 1,3900 1,420039.761 56.458
04/11/2022 1,4300 1,3800 1,3800 1,420061.362 86.463
03/11/2022 1,4200 1,3700 1,4100 1,400022.961 32.076
02/11/2022 1,4300 1,4100 1,4300 1,420041.391 58.753
01/11/2022 1,4450 1,4200 1,4200 1,430048.873 69.642
31/10/2022 1,4400 1,4050 1,4050 1,430058.445 83.144
27/10/2022 1,4400 1,4050 1,4200 1,410014.266 20.163
26/10/2022 1,4700 1,4200 1,4500 1,420098.615 141.461
25/10/2022 1,4500 1,4050 1,4400 1,445065.786 93.331
24/10/2022 1,4200 1,3800 1,3900 1,4200108.151 151.461
21/10/2022 1,3800 1,3150 1,3300 1,380089.378 121.574
20/10/2022 1,3600 1,3200 1,3500 1,360036.150 48.649
19/10/2022 1,3500 1,3150 1,3350 1,350037.371 49.975
18/10/2022 1,3450 1,3150 1,3350 1,320099.820 132.438
17/10/2022 1,3450 1,3100 1,3100 1,340017.246 22.928
14/10/2022 1,3400 1,3300 1,3300 1,34008.728 11.614
13/10/2022 1,3400 1,3050 1,3050 1,330033.929 44.868
12/10/2022 1,3400 1,3150 1,3300 1,340052.899 70.364
11/10/2022 1,3300 1,3000 1,3000 1,330038.323 50.214
10/10/2022 1,3200 1,2850 1,2900 1,315075.534 98.170
07/10/2022 1,3250 1,2700 1,2950 1,310015.749 20.360
06/10/2022 1,3300 1,2950 1,3050 1,330019.076 24.916
05/10/2022 1,3100 1,2700 1,3000 1,310027.122 34.846
04/10/2022 1,3200 1,2800 1,2950 1,29509.320.054 12.115.965
03/10/2022 1,2850 1,2600 1,2700 1,280019.328 24.437
30/09/2022 1,3300 1,2450 1,3300 1,29008.429 10.709
29/09/2022 1,2900 1,2400 1,2400 1,260053.193 66.783
28/09/2022 1,2750 1,2200 1,2450 1,245030.756 38.047
27/09/2022 1,3100 1,2500 1,3100 1,2700117.677 149.442
26/09/2022 1,3900 1,3600 1,3600 1,390013.000 17.812
23/09/2022 1,4350 1,3350 1,4250 1,360054.821 76.486
22/09/2022 1,4300 1,3850 1,4100 1,425046.544 65.707
21/09/2022 1,4650 1,3300 1,3450 1,430096.540 133.502
20/09/2022 1,3450 1,3100 1,3350 1,330034.826 46.518
19/09/2022 1,3400 1,3350 1,3350 1,34008.705 11.624
16/09/2022 1,3450 1,3350 1,3350 1,340021.897 29.342
15/09/2022 1,3500 1,3050 1,3200 1,3300204.916 271.410
14/09/2022 1,3500 1,3200 1,3450 1,3300100.354 133.759
13/09/2022 1,3600 1,3200 1,3300 1,3450141.109 189.582
12/09/2022 1,3550 1,3200 1,3400 1,3450327.511 438.868
09/09/2022 1,3450 1,3200 1,3250 1,3400108.720 145.215
08/09/2022 1,3250 1,2800 1,2950 1,2850120.415 155.379
07/09/2022 1,2950 1,2500 1,2500 1,2900124.671 159.699
06/09/2022 1,2650 1,2350 1,2650 1,240011.223 13.960
05/09/2022 1,2600 1,2350 1,2600 1,240087.703 109.798
02/09/2022 1,2850 1,2600 1,2600 1,270085.253 107.781
01/09/2022 1,3000 1,2600 1,2600 1,280059.057 75.454
31/08/2022 1,2700 1,2400 1,2450 1,255098.445 124.091
30/08/2022 1,2700 1,2350 1,2600 1,245023.969 30.033
29/08/2022 1,2850 1,2400 1,2700 1,260056.306 70.577
26/08/2022 1,2900 1,2600 1,2700 1,285026.600 33.795
25/08/2022 1,3100 1,2700 1,3050 1,285032.750 42.108
24/08/2022 1,3100 1,2600 1,2750 1,2900226.863 292.609
23/08/2022 1,2850 1,1700 1,1900 1,2750138.956 175.109
22/08/2022 1,2900 1,0800 1,2700 1,2500412.531 489.517
19/08/2022 1,1850 1,1100 1,1100 1,1750218.047 252.393
18/08/2022 1,1400 1,1150 1,1300 1,1350134.237 152.172
17/08/2022 1,1200 1,0900 1,0900 1,1200203.343 226.092
16/08/2022 1,1000 1,0800 1,0800 1,100079.236 86.120
12/08/2022 1,0900 1,0800 1,0850 1,080012.772 13.828
11/08/2022 1,0850 1,0600 1,0800 1,065040.469 43.316
10/08/2022 1,0800 1,0550 1,0600 1,080050.936 54.813
09/08/2022 1,0800 1,0600 1,0600 1,075022.599 24.162
08/08/2022 1,0700 1,0500 1,0700 1,06004.279 4.538
05/08/2022 1,0700 1,0450 1,0600 1,060034.652 36.536
04/08/2022 1,0650 1,0500 1,0600 1,060019.517 20.593
03/08/2022 1,0600 1,0400 1,0500 1,0600143.200 153.801
02/08/2022 1,0500 1,0300 1,0400 1,045028.909 30.098
01/08/2022 1,0500 1,0000 1,0300 1,030067.250 68.489
29/07/2022 1,0300 1,0100 1,0100 1,015059.142 60.506
28/07/2022 1,0200 1,0100 1,0100 1,0100351.946 352.125
27/07/2022 1,0100 0,9900 0,9900 1,010048.902 48.974
26/07/2022 1,0000 0,9900 0,9900 0,996029.851 29.713
25/07/2022 1,0000 0,9960 1,0000 1,000023.400 23.388
22/07/2022 1,0000 0,9800 0,9800 0,984028.370 27.927
21/07/2022 0,9900 0,9500 0,9500 0,988020.342 20.005
20/07/2022 0,9700 0,9340 0,9340 0,942040.249 38.207
19/07/2022 0,9560 0,9300 0,9440 0,934026.422 24.851
18/07/2022 0,9480 0,9340 0,9400 0,944010.151 9.549
15/07/2022 0,9700 0,9460 0,9520 0,950022.130 21.102
14/07/2022 0,9620 0,9500 0,9500 0,960029.975 28.598
13/07/2022 0,9700 0,9500 0,9700 0,950027.628 26.423
12/07/2022 0,9720 0,9640 0,9640 0,96804.626 4.480
11/07/2022 0,9980 0,9700 0,9820 0,972059.011 57.593
08/07/2022 1,0000 0,9800 0,9800 1,000012.533 12.494
07/07/2022 0,9900 0,9740 0,9800 0,974010.704 10.434
06/07/2022 0,9860 0,9620 0,9660 0,980027.864 27.276
05/07/2022 1,0100 0,9600 1,0100 0,960091.757 89.749
04/07/2022 1,0300 1,0100 1,0200 1,010032.200 32.659
01/07/2022 1,0400 1,0150 1,0400 1,015026.300 26.752
30/06/2022 1,0400 1,0100 1,0250 1,015043.000 43.792
29/06/2022 1,0300 1,0150 1,0300 1,020095.022 97.355
28/06/2022 1,0500 1,0400 1,0500 1,050018.500 19.331
27/06/2022 1,0600 1,0450 1,0450 1,050029.350 30.827
24/06/2022 1,0450 1,0400 1,0450 1,040014.775 15.408
23/06/2022 1,0500 1,0350 1,0350 1,050011.610 12.181
22/06/2022 1,0600 1,0300 1,0300 1,05501.503 1.580
21/06/2022 1,0600 1,0400 1,0400 1,060063.800 66.921
20/06/2022 1,0750 1,0400 1,0600 1,050073.856 78.198
17/06/2022 1,1000 1,0600 1,0950 1,0900141.050 151.760
16/06/2022 1,1150 1,0800 1,0950 1,105042.016 45.921
15/06/2022 1,1100 1,0900 1,0900 1,11007.470 8.171
14/06/2022 1,1000 1,0800 1,0850 1,090096.505 104.896
10/06/2022 1,1400 1,1000 1,1400 1,1150102.103 114.926
09/06/2022 1,1550 1,1300 1,1450 1,135060.947 69.816
08/06/2022 1,1700 1,1350 1,1500 1,145091.541 105.025
07/06/2022 1,1600 1,1400 1,1600 1,145078.573 90.263
06/06/2022 1,1700 1,1550 1,1550 1,160065.089 75.476
03/06/2022 1,1600 1,1400 1,1500 1,1450173.185 198.370
02/06/2022 1,1650 1,1350 1,1600 1,1400145.671 167.273
01/06/2022 1,1700 1,1450 1,1450 1,1600263.110 303.227
31/05/2022 1,1400 1,1100 1,1200 1,1300453.124 510.531
30/05/2022 1,1200 1,0750 1,0750 1,1100374.367 411.943
27/05/2022 1,0900 1,0400 1,0400 1,0700196.892 207.690
26/05/2022 1,0400 1,0150 1,0150 1,040063.347 65.177
25/05/2022 1,0300 1,0050 1,0050 1,030021.524 22.087
24/05/2022 1,0300 1,0000 1,0050 1,0150169.741 172.416
23/05/2022 1,0200 1,0000 1,0000 1,0050503.027 505.087
20/05/2022 1,0150 0,9680 0,9900 1,0050371.150 371.880
19/05/2022 1,0100 0,9880 0,9920 0,992065.158 64.585
18/05/2022 1,0150 1,0000 1,0050 1,005038.315 38.456
17/05/2022 1,0100 0,9900 1,0000 1,0100112.972 113.590
16/05/2022 1,0200 0,9900 1,0000 1,000099.456 99.373
13/05/2022 1,0150 0,9920 0,9920 1,0150142.466 142.661
12/05/2022 1,0250 0,9960 1,0200 1,015076.266 77.109
11/05/2022 1,0250 1,0000 1,0200 1,025045.017 45.539
10/05/2022 1,0200 1,0000 1,0200 1,020022.409 22.734
09/05/2022 1,0200 1,0050 1,0150 1,020014.610 14.885
06/05/2022 1,0550 1,0200 1,0550 1,030096.870 99.858
05/05/2022 1,0550 1,0300 1,0300 1,0500117.879 123.335
04/05/2022 1,0400 1,0300 1,0300 1,0300150.893 155.929
03/05/2022 1,0400 1,0200 1,0250 1,0250162.710 167.570
29/04/2022 1,0400 1,0250 1,0300 1,0400121.047 125.314
28/04/2022 1,0350 1,0300 1,0350 1,035013.689 14.158
27/04/2022 1,0400 1,0050 1,0250 1,0200262.833 268.249
21/04/2022 1,0450 1,0150 1,0300 1,0400377.766 390.381
20/04/2022 1,0300 0,9660 0,9700 1,0300131.597 132.016
19/04/2022 0,9700 0,9400 0,9500 0,970066.385 63.377
14/04/2022 0,9620 0,9380 0,9380 0,9500173.779 165.771
13/04/2022 0,9440 0,9180 0,9200 0,940068.054 63.744
12/04/2022 0,9400 0,9200 0,9340 0,9240140.393 130.214
11/04/2022 0,9400 0,9240 0,9400 0,9260127.824 118.538
08/04/2022 0,9560 0,9340 0,9400 0,9420165.119 156.648
07/04/2022 0,9520 0,9360 0,9520 0,948096.922 91.826
06/04/2022 0,9680 0,9400 0,9600 0,9480145.802 137.993
05/04/2022 0,9600 0,9420 0,9420 0,958072.686 69.520
04/04/2022 0,9700 0,9400 0,9600 0,9420124.187 118.413
31/03/2022 0,9620 0,9420 0,9500 0,9600130.810 124.491
30/03/2022 0,9800 0,9400 0,9800 0,9680221.931 210.847
29/03/2022 0,9980 0,9500 0,9840 0,9800234.135 224.832
28/03/2022 1,0400 0,9680 0,9680 0,9840228.442 225.384
24/03/2022 0,9800 0,9300 0,9400 0,9720217.924 208.664
23/03/2022 0,9660 0,9340 0,9560 0,956083.492 78.924
22/03/2022 0,9680 0,9300 0,9400 0,9560131.454 123.332
21/03/2022 0,9600 0,9280 0,9560 0,938090.367 84.865
18/03/2022 0,9580 0,9200 0,9400 0,958055.526 51.876
17/03/2022 0,9800 0,9600 0,9800 0,962014.309 13.855
16/03/2022 0,9800 0,9240 0,9360 0,9800116.295 111.677
15/03/2022 0,9500 0,9000 0,9300 0,936080.350 72.964
14/03/2022 0,9500 0,9280 0,9460 0,944014.925 13.960
11/03/2022 0,9560 0,9040 0,9100 0,910071.348 65.313
10/03/2022 0,9540 0,8900 0,9540 0,910029.831 27.070
09/03/2022 0,9300 0,8800 0,9000 0,916098.693 89.131
08/03/2022 0,9500 0,8800 0,9500 0,888077.828 70.581
04/03/2022 1,0100 0,9600 1,0100 0,970042.280 41.924
03/03/2022 1,0200 0,9700 0,9760 1,0100130.801 129.735
02/03/2022 1,0000 0,9720 1,0000 0,976057.948 57.184
01/03/2022 1,0400 0,9920 1,0400 1,0000120.201 121.030
28/02/2022 1,0500 1,0200 1,0400 1,050095.650 99.393
25/02/2022 1,0800 1,0200 1,0200 1,080068.066 72.298
24/02/2022 1,0600 1,0100 1,0600 1,0200118.151 121.068
23/02/2022 1,1150 1,0700 1,0800 1,080056.336 61.218
22/02/2022 1,1050 1,0650 1,0800 1,085023.416 25.227
21/02/2022 1,1100 1,0800 1,0950 1,085059.533 65.023
18/02/2022 1,0900 1,0800 1,0800 1,09008.969 9.694
17/02/2022 1,0950 1,0850 1,0900 1,090014.995 16.358
16/02/2022 1,1000 1,0800 1,0800 1,100010.245 11.246
15/02/2022 1,1000 1,0500 1,0650 1,090066.531 71.418
14/02/2022 1,0700 1,0550 1,0700 1,065034.794 36.840
11/02/2022 1,0800 1,0700 1,0750 1,080026.644 28.674
10/02/2022 1,0850 1,0650 1,0650 1,080015.080 16.263
09/02/2022 1,0850 1,0550 1,0600 1,075033.439 35.473
08/02/2022 1,0850 1,0550 1,0750 1,070045.154 48.310
07/02/2022 1,0700 1,0500 1,0700 1,050011.081 11.677
04/02/2022 1,0950 1,0700 1,0950 1,080081.962 88.471
03/02/2022 1,0950 1,0950 1,0950 1,095042.695 46.751
02/02/2022 1,1150 1,0850 1,1000 1,115037.929 41.539
01/02/2022 1,1200 1,0950 1,1100 1,120013.978 15.419
31/01/2022 1,1400 1,0950 1,1200 1,100060.707 67.394
28/01/2022 1,1450 1,1100 1,1200 1,120020.024 22.699
27/01/2022 1,1450 1,1050 1,1050 1,140056.049 63.421
26/01/2022 1,1100 1,0900 1,0900 1,105091.231 100.513
25/01/2022 1,0950 1,0500 1,0750 1,090089.576 97.086
24/01/2022 1,1000 1,0700 1,1000 1,095011.858 12.881
21/01/2022 1,1000 1,0750 1,0750 1,100041.582 45.365
20/01/2022 1,0950 1,0650 1,0650 1,095042.609 46.010
19/01/2022 1,0800 1,0500 1,0500 1,070043.640 46.535
18/01/2022 1,0750 1,0550 1,0700 1,075032.102 34.322
17/01/2022 1,0600 1,0550 1,0550 1,0600819 867
14/01/2022 1,0700 1,0500 1,0500 1,060027.570 29.149
13/01/2022 1,0700 1,0500 1,0500 1,070038.087 40.404
12/01/2022 1,0500 1,0300 1,0300 1,04509.118 9.529
11/01/2022 1,0300 1,0300 1,0300 1,03005.093 5.245
10/01/2022 1,0500 1,0150 1,0350 1,040066.051 68.400
07/01/2022 1,0450 1,0200 1,0450 1,040020.892 21.582
05/01/2022 1,0400 1,0350 1,0350 1,04003.431 3.566
04/01/2022 1,0450 1,0350 1,0350 1,03505.001 5.196
03/01/2022 1,0400 1,0200 1,0350 1,020013.338 13.714
31/12/2021 1,0600 1,0100 1,0150 1,060070.612 73.933
30/12/2021 1,0300 1,0200 1,0200 1,0300900 920
29/12/2021 1,0250 1,0150 1,0250 1,0150340 347
28/12/2021 1,0300 1,0050 1,0050 1,02507.960 8.092
27/12/2021 1,0050 1,0050 1,0050 1,00503.810 3.829
23/12/2021 1,0350 1,0000 1,0100 1,02506.976 7.126
22/12/2021 1,0150 1,0000 1,0100 1,010014.992 15.083
21/12/2021 1,0200 1,0050 1,0200 1,0100145.766 145.943
20/12/2021 1,0300 1,0000 1,0050 1,01507.109 7.159
17/12/2021 1,0350 1,0050 1,0300 1,020039.913 40.430
16/12/2021 1,0300 1,0100 1,0250 1,030034.970 35.677
15/12/2021 1,0400 1,0250 1,0300 1,035042.213 43.545
14/12/2021 1,0350 1,0300 1,0300 1,03508.476 8.772
13/12/2021 1,0450 1,0150 1,0150 1,035033.495 34.797
10/12/2021 1,0400 1,0400 1,0400 1,040020.600 20.824
09/12/2021 1,0400 1,0150 1,0200 1,040064.766 66.689
08/12/2021 1,0200 1,0150 1,0150 1,020017.619 17.939
07/12/2021 1,0450 1,0100 1,0150 1,015060.305 60.988
06/12/2021 1,0350 1,0150 1,0150 1,02002.169 2.211
03/12/2021 1,0600 1,0000 1,0600 1,0150285.368 293.258
02/12/2021 1,0650 1,0650 1,0650 1,065018.537 19.741
01/12/2021 1,0800 1,0700 1,0750 1,075033.749 36.257
30/11/2021 1,0800 1,0650 1,0800 1,070060.290 64.855
29/11/2021 1,0800 1,0500 1,0500 1,060021.561 23.074
26/11/2021 1,0700 1,0400 1,0700 1,045043.185 45.538
25/11/2021 1,1000 1,0850 1,1000 1,090047.630 52.003
24/11/2021 1,1000 1,0900 1,1000 1,090029.624 32.483
23/11/2021 1,1100 1,1000 1,1050 1,110010.479 11.559
22/11/2021 1,1200 1,0800 1,0850 1,115033.706 37.359
19/11/2021 1,1000 1,0700 1,0700 1,100066.386 72.779
18/11/2021 1,0850 1,0650 1,0650 1,080020.315 21.881
17/11/2021 1,0900 1,0700 1,0900 1,070045.707 49.402
16/11/2021 1,1100 1,0700 1,0800 1,080013.990 15.106
15/11/2021 1,1100 1,0200 1,0200 1,080093.680 100.843
12/11/2021 1,0300 0,9920 1,0000 1,020034.011 34.336
11/11/2021 0,9980 0,9600 0,9700 0,998030.219 29.644
10/11/2021 1,0000 0,9700 0,9920 0,9700221.003 216.789
09/11/2021 1,0000 0,9800 0,9800 0,994055.454 55.045
08/11/2021 1,0000 0,9800 0,9900 0,998037.681 37.401
05/11/2021 0,9980 0,9900 0,9980 0,9980332 331
04/11/2021 0,9900 0,9900 0,9900 0,99002.015 1.994
03/11/2021 1,0100 0,9800 0,9900 0,98008.258 8.113
02/11/2021 1,0100 0,9900 1,0100 0,990019.787 19.629
01/11/2021 1,0100 0,9900 1,0100 0,99001.569 1.559
29/10/2021 1,0050 0,9700 1,0050 0,980020.616 20.383
27/10/2021 1,0100 1,0000 1,0050 1,00509.776 9.816
26/10/2021 1,0200 1,0100 1,0100 1,02007.631 7.710
25/10/2021 1,0100 1,0050 1,0050 1,0100824 830
22/10/2021 1,0100 1,0050 1,0050 1,01001.031 1.041
21/10/2021 1,0050 1,0050 1,0050 1,00504.305 4.326
20/10/2021 1,0250 1,0000 1,0000 1,0000137 139
19/10/2021 1,0200 0,9940 1,0200 0,996010.075 10.140
18/10/2021 1,0200 1,0000 1,0000 1,000010.780 10.801
15/10/2021 1,0200 1,0200 1,0200 1,0200100 102
14/10/2021 1,0250 0,9900 1,0050 1,000021.770 21.752
13/10/2021 1,0350 1,0050 1,0300 1,005012.627 12.834
12/10/2021 1,0400 1,0100 1,0100 1,025035.714 36.715
11/10/2021 1,0400 1,0100 1,0300 1,0250439.338 450.616
08/10/2021 1,0650 1,0300 1,0400 1,050024.510 25.801
07/10/2021 1,0300 1,0100 1,0200 1,030013.342 13.686
06/10/2021 1,0500 1,0300 1,0400 1,03002.884 2.974
05/10/2021 1,0500 1,0200 1,0200 1,0450316 325
04/10/2021 1,0450 1,0200 1,0400 1,040012.241 12.647
30/09/2021 1,0300 1,0000 1,0300 1,000029.925 30.335
29/09/2021 1,0350 1,0000 1,0300 1,015013.699 13.860
28/09/2021 1,0500 1,0350 1,0500 1,05003.910 4.097
27/09/2021 1,0500 1,0300 1,0400 1,030018.405 19.143
24/09/2021 1,0450 1,0100 1,0150 1,01001.100 1.113
23/09/2021 1,0200 1,0100 1,0200 1,01504.865 4.939
22/09/2021 0,0000 0,0000 0,0000 1,02000 0
21/09/2021 1,0350 1,0200 1,0250 1,020013.900 14.195
20/09/2021 1,0750 1,0300 1,0450 1,030036.968 38.482
17/09/2021 1,0800 1,0500 1,0800 1,05009.915 10.528
16/09/2021 1,0750 1,0500 1,0750 1,050019.310 20.465
15/09/2021 1,1050 1,0700 1,0700 1,07004.700 5.036
14/09/2021 1,0750 1,0750 1,0750 1,0750134.883 144.999
13/09/2021 1,1000 1,0700 1,1000 1,070032.599 35.287
10/09/2021 1,1400 1,0800 1,0900 1,090034.323 37.300
09/09/2021 1,1000 1,0900 1,0900 1,10003.452 3.795
08/09/2021 1,1100 1,0900 1,1100 1,095013.234 14.563
07/09/2021 1,1200 1,1000 1,1200 1,105041.791 46.621
06/09/2021 1,1400 1,1200 1,1200 1,12002.265 2.538
03/09/2021 1,1600 1,1150 1,1550 1,115020.400 22.915
02/09/2021 1,1600 1,1500 1,1500 1,16003.500 4.047
01/09/2021 1,1450 1,1150 1,1150 1,12509.758 10.939
31/08/2021 1,1300 1,1100 1,1300 1,115029.862 33.429
30/08/2021 1,1900 1,1250 1,1850 1,130026.043 29.478
27/08/2021 1,2000 1,1200 1,1200 1,1550112.679 130.578
26/08/2021 1,1100 1,1000 1,1100 1,110018.458 20.412
25/08/2021 1,1250 1,1100 1,1100 1,12006.242 6.983
24/08/2021 1,1500 1,1200 1,1250 1,120025.067 28.178
23/08/2021 1,1300 1,1250 1,1300 1,1250704 795
20/08/2021 1,1550 1,1100 1,1100 1,150035.599 40.341
19/08/2021 1,1100 1,1100 1,1100 1,11001.235 1.370
18/08/2021 0,0000 0,0000 0,0000 1,11000 0
17/08/2021 1,1100 1,1100 1,1100 1,110077 85
16/08/2021 1,1350 1,1000 1,1150 1,13504.917 5.462
13/08/2021 1,1200 1,1100 1,1200 1,115014.926 16.658
12/08/2021 1,1500 1,1250 1,1250 1,130016.501 18.747
11/08/2021 1,1400 1,1150 1,1400 1,135019.434 21.870
10/08/2021 1,1500 1,1100 1,1100 1,135068.921 77.704
09/08/2021 1,1150 1,0800 1,0800 1,110072.615 80.334
06/08/2021 1,0900 1,0800 1,0800 1,090059.077 64.219
05/08/2021 1,0900 1,0700 1,0750 1,080045.250 48.971
04/08/2021 1,0800 1,0600 1,0600 1,0700103.209 110.306
03/08/2021 1,0750 1,0550 1,0700 1,070062.839 67.131
02/08/2021 1,0700 1,0300 1,0550 1,050099.676 103.888
30/07/2021 1,0650 1,0550 1,0600 1,055012.208 12.897
29/07/2021 1,0650 1,0500 1,0600 1,050010.038 10.598
28/07/2021 1,0900 1,0600 1,0850 1,060030.960 33.273
27/07/2021 1,0850 1,0650 1,0700 1,08504.198 4.536
26/07/2021 1,0700 1,0700 1,0700 1,07005.520 5.906
23/07/2021 1,0750 1,0500 1,0500 1,075024.186 25.846
22/07/2021 1,0450 1,0400 1,0400 1,0450471 491
21/07/2021 1,0550 1,0300 1,0350 1,040020.163 20.900
20/07/2021 1,0750 1,0350 1,0750 1,04005.737 6.057
19/07/2021 1,0700 1,0400 1,0700 1,045022.800 23.871
16/07/2021 1,0750 1,0600 1,0600 1,075033.698 35.968
15/07/2021 1,0800 1,0600 1,0700 1,075060.773 64.266
14/07/2021 1,0700 1,0500 1,0500 1,050019.408 20.556
13/07/2021 1,0650 1,0500 1,0500 1,05506.508 6.867
12/07/2021 1,0750 1,0700 1,0750 1,0700330 354
09/07/2021 1,0750 1,0500 1,0550 1,075016.490 17.392
08/07/2021 1,0800 1,0500 1,0800 1,050054.893 57.985
07/07/2021 1,0600 1,0550 1,0600 1,055035.170 37.181
06/07/2021 1,0600 1,0500 1,0500 1,05508.783 9.225
05/07/2021 1,0550 1,0500 1,0550 1,05505.263 5.535
02/07/2021 1,0900 1,0400 1,0500 1,070051.561 54.243
01/07/2021 1,0950 1,0750 1,0900 1,080018.947 20.501
30/06/2021 1,0900 1,0600 1,0600 1,090021.361 23.143
29/06/2021 1,0950 1,0600 1,0600 1,070038.880 41.441
28/06/2021 1,0800 1,0600 1,0600 1,080031.984 34.255
25/06/2021 1,0800 1,0650 1,0700 1,06508.325 8.931
24/06/2021 1,0700 1,0700 1,0700 1,07003.201 3.425
23/06/2021 1,0800 1,0700 1,0700 1,070019.414 20.791
22/06/2021 1,1050 1,0900 1,1000 1,095037.372 40.809
18/06/2021 1,1500 1,1150 1,1150 1,150017.530 19.816
17/06/2021 1,1200 1,0350 1,0350 1,100043.150 46.517
16/06/2021 1,0500 1,0100 1,0100 1,050020.945 21.720
15/06/2021 1,0550 1,0000 1,0150 1,0450187.786 191.186
14/06/2021 1,0150 0,9920 1,0000 1,010076.525 76.944
11/06/2021 1,0200 0,9900 0,9960 1,0000104.485 105.107
10/06/2021 0,9900 0,9700 0,9700 0,9900100.103 98.600
09/06/2021 0,9800 0,9600 0,9600 0,9620146.025 141.213
08/06/2021 0,9600 0,9540 0,9600 0,960034.074 32.710
07/06/2021 0,9700 0,9600 0,9600 0,9680111.308 107.812
04/06/2021 0,9720 0,9700 0,9720 0,970011.300 10.961
03/06/2021 0,9800 0,9740 0,9800 0,980048.400 47.397
02/06/2021 0,9940 0,9820 0,9880 0,982055.311 54.439
01/06/2021 1,0000 0,9600 0,9600 0,982084.772 83.308
31/05/2021 0,9600 0,9500 0,9600 0,950026.000 24.811
28/05/2021 0,9740 0,9500 0,9600 0,970019.899 19.136
27/05/2021 0,9620 0,9480 0,9520 0,9600107.835 102.601
26/05/2021 0,9600 0,9420 0,9420 0,952042.790 40.654
25/05/2021 0,9700 0,9500 0,9600 0,962059.257 56.754
24/05/2021 0,9600 0,9500 0,9560 0,950058.381 55.833
21/05/2021 0,9800 0,9300 0,9740 0,956084.821 80.671
20/05/2021 0,9900 0,9860 0,9860 0,99002.300 2.272
19/05/2021 0,9800 0,9700 0,9800 0,97807.093 6.937
18/05/2021 0,9820 0,9820 0,9820 0,9820242 237
17/05/2021 1,0000 0,9800 0,9800 1,000018.400 18.174
14/05/2021 0,0000 0,0000 0,0000 0,99600 0
13/05/2021 0,9980 0,9660 0,9700 0,99609.871 9.618
12/05/2021 1,0000 0,9680 1,0000 0,972011.500 11.223
11/05/2021 0,9860 0,9820 0,9840 0,98201.651 1.624
10/05/2021 1,0200 0,9820 1,0050 0,9900154.107 149.843
07/05/2021 1,0200 0,9660 1,0100 1,0050101.447 100.014
06/05/2021 1,0300 1,0000 1,0300 1,030028.860 29.212
05/05/2021 1,0000 0,9800 0,9800 0,99605.052 5.028
29/04/2021 1,0300 0,9560 0,9560 1,030030.872 30.877
28/04/2021 0,9800 0,9540 0,9660 0,956038.130 36.657
27/04/2021 0,9900 0,9720 0,9800 0,990036.347 35.583
26/04/2021 0,9700 0,9500 0,9620 0,970017.700 17.104
23/04/2021 0,9680 0,9540 0,9600 0,956012.960 12.420
22/04/2021 0,9980 0,9400 0,9900 0,952092.665 89.536
21/04/2021 1,0000 0,9900 1,0000 0,996029.421 29.233
20/04/2021 1,0150 0,9960 1,0150 1,00008.870 8.866
19/04/2021 1,0050 0,9960 1,0050 1,000017.598 17.620
16/04/2021 1,0350 1,0000 1,0300 1,005052.278 53.208
15/04/2021 1,0400 1,0050 1,0100 1,020032.364 33.298
14/04/2021 1,0100 0,9700 0,9700 0,996080.443 79.447
13/04/2021 0,9700 0,9520 0,9680 0,968012.395 11.994
12/04/2021 0,9600 0,9420 0,9580 0,950064.189 60.910
09/04/2021 0,9640 0,9300 0,9300 0,960042.774 40.669
08/04/2021 0,9500 0,9200 0,9300 0,94804.034.545 3.369.597
07/04/2021 0,9300 0,9120 0,9120 0,9260954.216 797.279
06/04/2021 0,9400 0,9040 0,9200 0,9100104.700 96.683
31/03/2021 0,9250 0,9120 0,9250 0,920024.432 22.392
30/03/2021 0,9400 0,9200 0,9380 0,925031.076 28.683
29/03/2021 0,9470 0,9340 0,9340 0,94006.620 6.215
26/03/2021 0,9320 0,9130 0,9130 0,93209.894 9.182
24/03/2021 0,9130 0,9000 0,9050 0,913025.287 22.825
23/03/2021 0,9120 0,9000 0,9100 0,905090.710 82.011
22/03/2021 0,9200 0,8810 0,8810 0,919055.726 50.010
19/03/2021 0,9290 0,9000 0,9200 0,925014.777 13.492
18/03/2021 0,9550 0,9100 0,9550 0,9130532.258 458.057
17/03/2021 0,9500 0,9330 0,9330 0,95005.092 4.828
16/03/2021 0,9670 0,9320 0,9500 0,950034.353 32.643
12/03/2021 0,9580 0,9210 0,9570 0,936065.689 61.928
11/03/2021 0,9900 0,9500 0,9500 0,961032.288 31.322
10/03/2021 0,9650 0,9360 0,9500 0,95409.192 8.801
09/03/2021 0,9500 0,9170 0,9170 0,942040.992 38.131
08/03/2021 0,9200 0,8640 0,8640 0,917074.087 66.062
05/03/2021 0,8700 0,8520 0,8600 0,864038.319 33.062
04/03/2021 0,8650 0,8510 0,8600 0,86003.432 2.957
03/03/2021 0,8660 0,8470 0,8640 0,851029.460 25.127
02/03/2021 0,8650 0,8500 0,8650 0,85003.950 3.381
01/03/2021 0,8600 0,8000 0,8000 0,8500110.599 93.431
26/02/2021 0,8120 0,8000 0,8100 0,80107.945 6.407
25/02/2021 0,8170 0,8000 0,8090 0,81508.664 7.002
24/02/2021 0,8150 0,7930 0,8000 0,80905.888 4.687
23/02/2021 0,8190 0,7860 0,8100 0,799023.037 18.345
22/02/2021 0,8200 0,8090 0,8090 0,820025.788 21.028
19/02/2021 0,8140 0,7800 0,7860 0,803015.420 12.257
18/02/2021 0,8100 0,8000 0,8090 0,800013.970 11.230
17/02/2021 0,8100 0,7860 0,8050 0,806037.332 29.945
16/02/2021 0,8000 0,7650 0,7960 0,794039.481 31.253
15/02/2021 0,8250 0,7920 0,8140 0,813031.672 25.587
12/02/2021 0,8260 0,8150 0,8200 0,82505.519 4.528
11/02/2021 0,8180 0,7900 0,7900 0,813067.033 54.082
10/02/2021 0,7900 0,7760 0,7760 0,79004.145 3.250
09/02/2021 0,7900 0,7820 0,7900 0,78504.676 3.683
08/02/2021 0,7990 0,7880 0,7960 0,790026.583 21.081
05/02/2021 0,7970 0,7790 0,7880 0,7860132.348 104.483
04/02/2021 0,7840 0,7600 0,7700 0,779056.117 42.871
03/02/2021 0,7720 0,7500 0,7720 0,770060.677 46.479
02/02/2021 0,7700 0,7400 0,7400 0,764034.523 26.254
01/02/2021 0,7390 0,7220 0,7290 0,738026.555 19.560
29/01/2021 0,7360 0,7200 0,7200 0,72907.616 5.539
28/01/2021 0,7360 0,7000 0,7050 0,728032.695 23.327
27/01/2021 0,7400 0,6950 0,7250 0,701027.259 19.314
26/01/2021 0,7440 0,7300 0,7400 0,740059.156 43.726
25/01/2021 0,7620 0,7400 0,7620 0,740033.610 25.203
22/01/2021 0,7760 0,7700 0,7740 0,772046.619 36.047
21/01/2021 0,7880 0,7600 0,7600 0,772059.130 45.566
20/01/2021 0,7560 0,7330 0,7500 0,755032.280 24.013
19/01/2021 0,7490 0,7420 0,7450 0,743012.940 9.634
18/01/2021 0,7460 0,7240 0,7240 0,740025.685 18.770
15/01/2021 0,7200 0,7160 0,7190 0,719022.337 16.055
14/01/2021 0,7260 0,7100 0,7100 0,716013.997 10.117
13/01/2021 0,7180 0,6900 0,6950 0,715088.271 61.958
12/01/2021 0,6980 0,6790 0,6790 0,690065.011 44.910
11/01/2021 0,7040 0,6600 0,7040 0,670073.077 49.424
08/01/2021 0,7270 0,7000 0,7160 0,715056.972 40.576
07/01/2021 0,7300 0,7120 0,7220 0,717011.576 8.319
05/01/2021 0,7360 0,7250 0,7360 0,732022.881 16.725
04/01/2021 0,7430 0,7310 0,7430 0,735025.925 19.077
31/12/2020 0,7400 0,7280 0,7400 0,733079.709 58.422
30/12/2020 0,7590 0,7250 0,7590 0,733068.697 50.560
29/12/2020 0,7640 0,7480 0,7580 0,760037.027 28.067
28/12/2020 0,7470 0,7210 0,7250 0,744055.032 40.363
23/12/2020 0,7400 0,7120 0,7390 0,712022.259 16.022
22/12/2020 0,7400 0,7120 0,7400 0,716025.550 18.576
21/12/2020 0,7670 0,7000 0,7550 0,7190130.902 96.892
18/12/2020 0,7860 0,7650 0,7760 0,777029.060 22.514
17/12/2020 0,7870 0,7620 0,7800 0,777043.145 33.675
16/12/2020 0,7520 0,7350 0,7350 0,747039.220 29.272
15/12/2020 0,7500 0,7340 0,7400 0,737026.029 19.286
14/12/2020 0,7540 0,7200 0,7250 0,746064.776 48.227
11/12/2020 0,7350 0,7050 0,7100 0,7250136.899 99.072
10/12/2020 0,7000 0,6760 0,6760 0,6870109.131 75.246
09/12/2020 0,6920 0,6710 0,6780 0,689030.348 20.725
08/12/2020 0,6820 0,6600 0,6660 0,678039.896 26.665
07/12/2020 0,6700 0,6540 0,6630 0,667051.711 34.289
04/12/2020 0,6570 0,6400 0,6570 0,655056.570 36.700
03/12/2020 0,6520 0,6400 0,6400 0,646024.613 15.874
02/12/2020 0,6560 0,6400 0,6500 0,640023.450 15.112
01/12/2020 0,6600 0,6400 0,6400 0,650082.632 53.737
30/11/2020 0,6590 0,6230 0,6500 0,631075.229 48.399
27/11/2020 0,6600 0,6370 0,6510 0,650079.664 51.775
26/11/2020 0,6420 0,6140 0,6140 0,630040.889 25.536
25/11/2020 0,6150 0,6070 0,6100 0,608019.706 12.015
24/11/2020 0,6140 0,5900 0,6140 0,605056.552 33.977
23/11/2020 0,6200 0,6100 0,6180 0,614087.309 53.613
20/11/2020 0,6180 0,6060 0,6090 0,615031.561 19.392
19/11/2020 0,6090 0,5820 0,6010 0,597042.087 25.049
18/11/2020 0,6130 0,5760 0,5910 0,613071.766 43.247
17/11/2020 0,6090 0,5850 0,5850 0,605049.454 29.572
16/11/2020 0,5800 0,5610 0,5620 0,575070.440 40.279
13/11/2020 0,5600 0,5220 0,5400 0,5500148.221 79.427
12/11/2020 0,5450 0,5260 0,5290 0,540058.990 31.534
11/11/2020 0,5320 0,5060 0,5080 0,5290170.643 89.232
10/11/2020 0,5070 0,4900 0,4900 0,494099.284 49.346
09/11/2020 0,4890 0,4530 0,4530 0,4840113.288 54.036
06/11/2020 0,4695 0,4555 0,4555 0,461045.116 20.845
05/11/2020 0,4700 0,4650 0,4700 0,46502.719 1.264
04/11/2020 0,4700 0,4680 0,4680 0,470033.375 15.681
03/11/2020 0,4650 0,4600 0,4645 0,465051.744 23.952
02/11/2020 0,4600 0,4410 0,4460 0,457535.299 15.860
30/10/2020 0,4520 0,4330 0,4520 0,4460213.705 95.003
29/10/2020 0,4670 0,4515 0,4520 0,46559.040 4.111
27/10/2020 0,4720 0,4700 0,4700 0,47159.047 4.259
26/10/2020 0,4690 0,4550 0,4620 0,468528.532 13.201
23/10/2020 0,0000 0,0000 0,0000 0,45400 0
22/10/2020 0,4625 0,4500 0,4625 0,454035.786 16.277
21/10/2020 0,4640 0,4625 0,4625 0,46256.062 2.811
20/10/2020 0,4700 0,4615 0,4615 0,463514.506 6.739
19/10/2020 0,4760 0,4635 0,4695 0,465018.728 8.797
16/10/2020 0,4835 0,4715 0,4715 0,480021.733 10.352
15/10/2020 0,4570 0,4560 0,4560 0,456512.468 5.688
14/10/2020 0,4680 0,4560 0,4675 0,46008.628 3.986
13/10/2020 0,4650 0,4550 0,4650 0,465017.130 7.965
12/10/2020 0,4800 0,4700 0,4800 0,47208.528 4.036
09/10/2020 0,4945 0,4700 0,4700 0,480042.182 20.493
08/10/2020 0,4890 0,4710 0,4710 0,488533.055 15.917
07/10/2020 0,4760 0,4720 0,4720 0,47556.520 3.092
06/10/2020 0,4720 0,4555 0,4625 0,4720106.495 49.348
05/10/2020 0,4700 0,4480 0,4480 0,469538.086 17.518
02/10/2020 0,4500 0,4415 0,4460 0,445025.285 11.255
30/09/2020 0,4600 0,4400 0,4555 0,460063.649 28.725
29/09/2020 0,4650 0,4550 0,4585 0,459038.807 17.837
28/09/2020 0,4790 0,4410 0,4410 0,477027.840 12.940
25/09/2020 0,4640 0,4430 0,4640 0,4465106.656 48.109
24/09/2020 0,4680 0,4600 0,4600 0,464553.127 24.557
23/09/2020 0,4840 0,4700 0,4720 0,48406.500 3.062
22/09/2020 0,4900 0,4760 0,4810 0,47609.481 4.534
21/09/2020 0,5100 0,4820 0,5100 0,482036.081 18.059
18/09/2020 0,5210 0,5010 0,5060 0,520050.049 25.802
17/09/2020 0,5050 0,4685 0,4685 0,489586.538 41.656
16/09/2020 0,4690 0,4560 0,4560 0,46551.650 769
15/09/2020 0,4700 0,4400 0,4400 0,454556.942 25.790
14/09/2020 0,4550 0,4430 0,4430 0,447555.401 24.919
11/09/2020 0,4510 0,4360 0,4510 0,4395190.130 83.804
10/09/2020 0,4620 0,4540 0,4580 0,457524.553 11.240
09/09/2020 0,4640 0,4560 0,4640 0,460063.223 29.115
08/09/2020 0,4800 0,4600 0,4740 0,4635106.849 50.045
07/09/2020 0,4860 0,4730 0,4855 0,481561.271 29.425
04/09/2020 0,4980 0,4900 0,4950 0,490029.350 14.479
03/09/2020 0,5040 0,4950 0,5040 0,498575.758 37.759
02/09/2020 0,5050 0,4950 0,5000 0,497036.308 18.179
01/09/2020 0,5100 0,4990 0,5000 0,503096.565 48.570
31/08/2020 0,5150 0,5100 0,5150 0,511010.884 5.569
28/08/2020 0,5160 0,5040 0,5050 0,51604.116 2.099
27/08/2020 0,5190 0,5030 0,5190 0,50403.860 1.966
26/08/2020 0,5180 0,5030 0,5040 0,518012.132 6.254
25/08/2020 0,5100 0,5010 0,5100 0,50306.719 3.408
24/08/2020 0,5160 0,5010 0,5140 0,508044.931 22.892
21/08/2020 0,5300 0,5120 0,5240 0,517062.078 32.224
20/08/2020 0,5310 0,5270 0,5310 0,52704.792 2.543
19/08/2020 0,5280 0,5230 0,5280 0,523010.000 5.242
18/08/2020 0,5400 0,5300 0,5400 0,534038.069 20.347
17/08/2020 0,5450 0,5290 0,5290 0,545034.863 18.697
14/08/2020 0,5290 0,5200 0,5200 0,5290504 266
13/08/2020 0,5300 0,5240 0,5300 0,52403.850 2.021
12/08/2020 0,5300 0,5290 0,5300 0,53003.200 1.695
11/08/2020 0,5200 0,5120 0,5150 0,51307.930 4.076
10/08/2020 0,5300 0,5100 0,5200 0,512029.725 15.409
07/08/2020 0,5490 0,5300 0,5300 0,535015.482 8.362
06/08/2020 0,5590 0,5240 0,5250 0,550041.481 22.072
05/08/2020 0,5250 0,5100 0,5240 0,511016.039 8.266
04/08/2020 0,5170 0,5000 0,5050 0,5090101.896 51.884
03/08/2020 0,5150 0,4960 0,5040 0,505038.465 19.454
31/07/2020 0,5080 0,4900 0,4900 0,504032.620 16.322
30/07/2020 0,5050 0,4990 0,5000 0,501033.834 16.936
29/07/2020 0,5100 0,4950 0,5100 0,507039.205 19.828
28/07/2020 0,5120 0,5000 0,5120 0,510047.041 23.895
27/07/2020 0,5290 0,5100 0,5240 0,512036.648 18.757
24/07/2020 0,5260 0,5100 0,5150 0,513095.903 49.680
23/07/2020 0,5500 0,5150 0,5500 0,5270237.120 125.517
22/07/2020 0,5600 0,5400 0,5590 0,54005.167 2.877
21/07/2020 0,5500 0,5310 0,5420 0,543076.299 41.373
20/07/2020 0,5390 0,5100 0,5390 0,537068.193 36.228
17/07/2020 0,5750 0,5300 0,5750 0,5350284.599 156.941
16/07/2020 0,5830 0,5730 0,5820 0,580019.062 11.068
15/07/2020 0,5800 0,5700 0,5700 0,580011.002 6.371
14/07/2020 0,5800 0,5700 0,5730 0,575024.249 13.961
13/07/2020 0,5870 0,5700 0,5760 0,584022.156 12.806
10/07/2020 0,5900 0,5700 0,5900 0,580029.622 17.237
09/07/2020 0,6150 0,6000 0,6000 0,600022.784 13.685
08/07/2020 0,6390 0,6100 0,6310 0,611038.369 23.804
07/07/2020 0,6400 0,6310 0,6360 0,640025.123 16.013
06/07/2020 0,6490 0,6400 0,6490 0,645025.088 16.180
03/07/2020 0,6300 0,6300 0,6300 0,63003.001 1.890
02/07/2020 0,6400 0,6330 0,6340 0,63909.500 6.048
01/07/2020 0,6400 0,6320 0,6320 0,639011.718 7.489
30/06/2020 0,6400 0,6320 0,6400 0,640056.066 35.882
29/06/2020 0,6450 0,6240 0,6250 0,640062.321 39.803
26/06/2020 0,6520 0,6250 0,6250 0,643011.807 7.580
25/06/2020 0,6500 0,6200 0,6370 0,650072.732 46.327
24/06/2020 0,6700 0,6550 0,6550 0,657025.918 17.087
23/06/2020 0,6650 0,6340 0,6500 0,665058.593 38.617
22/06/2020 0,6750 0,6530 0,6530 0,660014.525 9.633
19/06/2020 0,6780 0,6580 0,6700 0,658012.514 8.332
18/06/2020 0,6800 0,6490 0,6490 0,668056.304 37.520
17/06/2020 0,6500 0,6300 0,6300 0,644083.202 53.938
16/06/2020 0,6400 0,6150 0,6180 0,637015.677 9.777
15/06/2020 0,6220 0,6140 0,6200 0,617026.186 16.230
12/06/2020 0,6390 0,6270 0,6300 0,630026.853 16.952
11/06/2020 0,6410 0,6030 0,6160 0,627043.952 27.211
10/06/2020 0,6260 0,6050 0,6200 0,610044.687 27.437
09/06/2020 0,6340 0,6000 0,6000 0,623052.034 32.097
05/06/2020 0,6080 0,5910 0,6000 0,599062.750 37.543
04/06/2020 0,6090 0,5900 0,5900 0,592015.623 9.353
03/06/2020 0,6030 0,5800 0,5800 0,601015.740 9.436
02/06/2020 0,5970 0,5800 0,5970 0,580071.731 42.016
01/06/2020 0,6050 0,5820 0,5950 0,602061.782 36.958
29/05/2020 0,5800 0,5610 0,5700 0,574019.508 11.172
28/05/2020 0,6070 0,5720 0,5820 0,5780138.611 80.540
27/05/2020 0,5770 0,5650 0,5740 0,575062.785 35.937
26/05/2020 0,5900 0,5500 0,5900 0,5580164.162 92.874
25/05/2020 0,5920 0,5760 0,5760 0,590021.714 12.754
22/05/2020 0,5800 0,5600 0,5660 0,578019.961 11.337
21/05/2020 0,5960 0,5590 0,5650 0,576047.224 27.158
20/05/2020 0,5650 0,5530 0,5630 0,559031.837 17.796
19/05/2020 0,5650 0,5500 0,5570 0,563053.164 29.630
18/05/2020 0,5640 0,5360 0,5640 0,556095.736 53.114
15/05/2020 0,5760 0,5600 0,5600 0,561045.866 25.997
14/05/2020 0,5700 0,5600 0,5670 0,567035.734 20.156
13/05/2020 0,5750 0,5600 0,5750 0,567065.800 37.355
12/05/2020 0,6070 0,5760 0,6020 0,5800193.596 113.156
11/05/2020 0,6400 0,6100 0,6400 0,6110136.249 83.996
08/05/2020 0,6450 0,6340 0,6450 0,640040.439 25.911
07/05/2020 0,6540 0,6440 0,6540 0,647036.394 23.615
06/05/2020 0,6600 0,6420 0,6600 0,6500111.850 72.558
05/05/2020 0,6850 0,6500 0,6850 0,659096.129 64.182
04/05/2020 0,6900 0,6800 0,6800 0,685055.432 38.012
30/04/2020 0,6900 0,6760 0,6900 0,678041.363 28.160
29/04/2020 0,6900 0,6840 0,6840 0,688037.280 25.582
28/04/2020 0,7040 0,6770 0,6880 0,6830119.334 81.266
27/04/2020 0,7090 0,6820 0,6860 0,696037.273 26.090
24/04/2020 0,6980 0,6840 0,6950 0,686015.741 10.828
23/04/2020 0,6980 0,6870 0,6870 0,695085.362 59.078
22/04/2020 0,7000 0,6800 0,6960 0,6810107.199 73.909
16/04/2020 0,7090 0,7000 0,7000 0,703059.478 41.800
15/04/2020 0,7100 0,7000 0,7030 0,700023.744 16.666
14/04/2020 0,7200 0,6940 0,7200 0,7020192.935 135.678
09/04/2020 0,7300 0,7150 0,7230 0,717042.702 30.792
08/04/2020 0,7300 0,7050 0,7060 0,717029.989 21.417
07/04/2020 0,7160 0,6900 0,6900 0,707059.230 41.561
06/04/2020 0,7060 0,6720 0,6900 0,6800120.183 82.050
03/04/2020 0,6860 0,6650 0,6700 0,672021.660 14.550
02/04/2020 0,7000 0,6700 0,7000 0,676045.303 30.860
31/03/2020 0,7350 0,7000 0,7070 0,700048.638 34.634
30/03/2020 0,6900 0,6700 0,6760 0,680022.849 15.600
27/03/2020 0,7000 0,6780 0,6980 0,678071.043 48.979
26/03/2020 0,7140 0,6920 0,7000 0,6980119.716 83.945
24/03/2020 0,7100 0,6800 0,6820 0,692081.717 56.692
23/03/2020 0,7190 0,6730 0,7030 0,673029.613 20.666
20/03/2020 0,7500 0,7000 0,7100 0,7320189.991 137.006
19/03/2020 0,7300 0,6740 0,6750 0,702052.430 36.934
18/03/2020 0,7780 0,6900 0,7780 0,6900147.533 105.044
17/03/2020 0,7700 0,7200 0,7700 0,744074.060 55.638
16/03/2020 0,8200 0,7400 0,8200 0,770091.244 70.634
13/03/2020 0,9180 0,8450 0,9180 0,875058.478 51.013
12/03/2020 0,9700 0,8500 0,9700 0,8870213.212 194.975
11/03/2020 1,0440 1,0000 1,0000 1,024027.279 27.660
10/03/2020 1,0540 1,0160 1,0300 1,0200113.972 117.940
09/03/2020 1,1260 1,0000 1,1260 1,0000220.381 228.746
06/03/2020 1,2500 1,1600 1,2500 1,180030.785 36.315
05/03/2020 1,2500 1,2140 1,2140 1,25002.648 3.272
04/03/2020 1,2800 1,2500 1,2600 1,260027.959 35.526
03/03/2020 1,2600 1,2000 1,2000 1,242049.071 61.249
28/02/2020 1,2020 1,1500 1,1860 1,194055.712 65.585
27/02/2020 1,2000 1,1780 1,2000 1,186044.062 52.484
26/02/2020 1,2380 1,2020 1,2380 1,214032.607 39.920
25/02/2020 1,2600 1,2380 1,2600 1,246039.112 48.721
24/02/2020 1,2860 1,2580 1,2860 1,260062.444 79.124
21/02/2020 1,3160 1,2900 1,3160 1,302053.785 70.117
20/02/2020 1,3480 1,3220 1,3220 1,346037.612 50.658
19/02/2020 1,3280 1,3200 1,3200 1,3280962 1.273
18/02/2020 1,3560 1,2860 1,2860 1,346058.809 79.003
17/02/2020 1,3440 1,2600 1,3100 1,266054.247 70.010
14/02/2020 1,3260 1,3000 1,3000 1,320024.333 32.037
13/02/2020 1,3100 1,2900 1,2900 1,308042.264 55.253
12/02/2020 1,3200 1,2760 1,2760 1,310058.384 75.907
11/02/2020 1,2980 1,2380 1,2500 1,262058.186 72.913
10/02/2020 1,2620 1,2500 1,2580 1,250024.973 31.341
07/02/2020 1,2700 1,2460 1,2660 1,258048.241 60.864
06/02/2020 1,2780 1,2680 1,2740 1,270072.259 91.870
05/02/2020 1,2800 1,2740 1,2740 1,278019.237 24.583
04/02/2020 1,2980 1,2760 1,2980 1,280023.488 30.195
03/02/2020 1,2920 1,2760 1,2900 1,292053.271 68.462
31/01/2020 1,3000 1,2740 1,3000 1,290046.538 59.976
30/01/2020 1,3240 1,3040 1,3240 1,320027.603 36.374
29/01/2020 1,3140 1,2920 1,3000 1,310013.567 17.757
28/01/2020 1,3280 1,2940 1,2940 1,31405.633 7.383
27/01/2020 1,3500 1,3220 1,3400 1,332042.021 56.209
24/01/2020 1,3420 1,3200 1,3200 1,342050.797 67.726
23/01/2020 1,3320 1,3000 1,3200 1,310059.699 78.636
22/01/2020 1,3340 1,3180 1,3300 1,320018.282 24.225
21/01/2020 1,3280 1,3080 1,3080 1,328016.810 22.155
20/01/2020 1,3100 1,3000 1,3100 1,300013.031 16.955
17/01/2020 1,3160 1,3000 1,3000 1,310059.004 77.172
16/01/2020 1,3380 1,3040 1,3380 1,308036.334 47.672
15/01/2020 1,3460 1,3100 1,3120 1,34403.892 5.139
14/01/2020 1,3440 1,3200 1,3300 1,344036.258 48.502
13/01/2020 1,3420 1,3160 1,3200 1,322072.614 96.639
10/01/2020 1,3220 1,3080 1,3100 1,314072.533 95.322
09/01/2020 1,3200 1,3080 1,3180 1,308020.259 26.557
08/01/2020 1,3000 1,2500 1,2500 1,296038.366 48.954
07/01/2020 1,2600 1,2480 1,2600 1,260012.013 15.016
03/01/2020 1,2700 1,2300 1,2600 1,240094.463 117.915
02/01/2020 1,2800 1,1500 1,1940 1,2200222.150 263.048
31/12/2019 1,2300 1,2000 1,2300 1,200039.471 47.783
30/12/2019 1,2340 1,2200 1,2340 1,220041.797 51.333
27/12/2019 1,2420 1,2340 1,2420 1,240039.296 48.645
23/12/2019 1,2560 1,2400 1,2400 1,244020.810 25.903
20/12/2019 1,2400 1,2400 1,2400 1,24001.200 1.488
19/12/2019 1,2520 1,2200 1,2520 1,236095.645 118.995
18/12/2019 1,2740 1,2540 1,2660 1,254048.158 60.708
17/12/2019 1,2840 1,2700 1,2800 1,272032.402 41.426
16/12/2019 1,3100 1,2760 1,2960 1,280019.916 25.671
13/12/2019 1,3060 1,2740 1,2800 1,30609.564 12.415
12/12/2019 1,2780 1,2700 1,2720 1,272021.072 26.834
11/12/2019 1,2840 1,2700 1,2800 1,280021.218 27.048
10/12/2019 1,2900 1,2720 1,2820 1,276059.779 76.274
09/12/2019 1,3180 1,2820 1,3180 1,284057.204 73.746
06/12/2019 1,3200 1,3140 1,3140 1,316056.446 74.334
05/12/2019 1,3360 1,3200 1,3300 1,322028.213 37.401
04/12/2019 1,3220 1,3020 1,3200 1,306061.507 80.783
03/12/2019 1,3640 1,3400 1,3580 1,342023.583 31.801
02/12/2019 1,3700 1,3540 1,3700 1,35801.003 1.360
29/11/2019 1,3620 1,3400 1,3540 1,350017.808 24.038
28/11/2019 1,3620 1,3520 1,3620 1,360011.336 15.373
27/11/2019 1,3800 1,3500 1,3800 1,360037.097 50.340
26/11/2019 1,4020 1,3640 1,3920 1,370041.644 57.579
25/11/2019 1,4200 1,3720 1,4200 1,410022.750 31.758
22/11/2019 1,4140 1,3960 1,4000 1,396013.282 18.699
21/11/2019 1,4100 1,4000 1,4000 1,41003.771 5.296
20/11/2019 1,4240 1,4000 1,4100 1,408030.264 42.598
19/11/2019 1,4820 1,4000 1,4820 1,414053.002 76.492
18/11/2019 1,4600 1,4000 1,4040 1,452084.006 119.871
15/11/2019 1,3980 1,3720 1,3800 1,398050.258 69.468
14/11/2019 1,3960 1,3720 1,3720 1,388099.597 137.681
13/11/2019 1,3860 1,3800 1,3800 1,382019.267 26.621
12/11/2019 1,3900 1,3520 1,3600 1,390032.953 45.509
11/11/2019 1,3860 1,3600 1,3860 1,376024.178 32.988
08/11/2019 1,3980 1,3100 1,3380 1,3880127.198 170.958
07/11/2019 1,3540 1,3220 1,3220 1,340042.061 56.580
06/11/2019 1,3600 1,2840 1,2840 1,344084.272 112.104
05/11/2019 1,3200 1,3000 1,3020 1,300019.843 25.865
04/11/2019 1,3180 1,2620 1,2840 1,3000244.672 315.639
01/11/2019 1,2980 1,2720 1,2900 1,280038.409 49.260
31/10/2019 1,3020 1,2900 1,3020 1,290020.054 26.044
30/10/2019 1,3460 1,3000 1,3000 1,308039.747 52.385
29/10/2019 1,3100 1,2820 1,3000 1,310012.052 15.662
25/10/2019 1,3140 1,2800 1,3000 1,314070.627 91.815
24/10/2019 1,3200 1,2700 1,2740 1,304028.285 36.360
23/10/2019 1,2900 1,2800 1,2840 1,280028.297 36.264
22/10/2019 1,3100 1,2900 1,3100 1,292039.832 51.726
21/10/2019 1,3240 1,2920 1,2920 1,32002.638 3.456
18/10/2019 1,3400 1,2940 1,3400 1,30005.567 7.281
17/10/2019 1,3180 1,3000 1,3000 1,310036.207 47.154
16/10/2019 1,3080 1,2860 1,3000 1,300032.082 41.842
15/10/2019 1,3240 1,2860 1,2860 1,300016.667 21.773
14/10/2019 1,3280 1,2820 1,3280 1,290062.837 81.283
11/10/2019 1,3780 1,3200 1,3300 1,328021.589 28.908
10/10/2019 1,3700 1,3000 1,3180 1,3580118.084 154.194
09/10/2019 1,3340 1,2600 1,3340 1,2700113.064 145.087
08/10/2019 1,3600 1,3480 1,3480 1,354075.822 102.656
07/10/2019 1,3620 1,3400 1,3600 1,348030.343 40.886
04/10/2019 1,3780 1,3500 1,3600 1,360023.905 32.485
03/10/2019 1,4000 1,3620 1,3900 1,370049.512 68.320
02/10/2019 1,4000 1,3660 1,4000 1,396053.252 73.671
30/09/2019 1,4200 1,3860 1,4000 1,402049.718 69.736
27/09/2019 1,4100 1,3900 1,4080 1,400076.564 107.001
26/09/2019 1,4300 1,3820 1,4140 1,4080139.915 198.092
25/09/2019 1,4280 1,4120 1,4240 1,414029.594 41.996
24/09/2019 1,4620 1,4040 1,4400 1,424063.632 90.241
23/09/2019 1,4640 1,4440 1,4640 1,450028.957 42.019
20/09/2019 1,4700 1,4500 1,4500 1,464020.400 29.869
19/09/2019 1,4840 1,4500 1,4500 1,476032.004 47.055
18/09/2019 1,4720 1,4500 1,4520 1,462031.230 45.552
17/09/2019 1,5000 1,4520 1,4900 1,500028.481 42.109
16/09/2019 1,5000 1,4500 1,5000 1,500031.476 46.238
13/09/2019 1,5100 1,4900 1,5020 1,5020149.981 225.056
12/09/2019 1,5200 1,5020 1,5060 1,5120168.039 253.723
11/09/2019 1,5400 1,5000 1,5000 1,520033.488 50.819
10/09/2019 1,5120 1,4740 1,5120 1,5000121.339 182.138
09/09/2019 1,5640 1,5080 1,5300 1,512036.619 55.417
06/09/2019 1,5980 1,5360 1,5800 1,540041.165 64.524
05/09/2019 1,6200 1,5800 1,5800 1,582064.441 101.894
04/09/2019 1,5980 1,5700 1,5800 1,592044.125 69.724
03/09/2019 1,6000 1,5900 1,5900 1,5920101.401 161.872
02/09/2019 1,6120 1,6000 1,6100 1,600074.342 119.083
30/08/2019 1,6180 1,5840 1,6140 1,606010.717 17.257
29/08/2019 1,6180 1,5800 1,5800 1,612055.940 89.178
28/08/2019 1,6100 1,5800 1,6100 1,600011.915 18.987
27/08/2019 1,6380 1,5820 1,6140 1,610042.087 67.981
26/08/2019 1,6760 1,6140 1,6300 1,64002.990 4.864
23/08/2019 1,6400 1,6040 1,6200 1,64005.486 8.893
22/08/2019 1,6300 1,6020 1,6020 1,620067.199 108.954
21/08/2019 1,6200 1,5580 1,5580 1,602064.035 103.333
20/08/2019 1,5700 1,5200 1,5200 1,570041.843 64.196
19/08/2019 1,5800 1,5480 1,5760 1,552070.700 110.064
16/08/2019 1,6100 1,5900 1,6000 1,594016.686 26.617
14/08/2019 1,6100 1,5820 1,5840 1,600080.811 129.122
13/08/2019 1,6800 1,5800 1,6800 1,582051.575 81.852
12/08/2019 1,6880 1,6200 1,6680 1,6800146.716 246.021
09/08/2019 1,6700 1,6320 1,6400 1,6700109.710 183.033
08/08/2019 1,6200 1,5500 1,5600 1,610077.989 124.409
07/08/2019 1,6200 1,5500 1,5500 1,590086.758 137.648
06/08/2019 1,5600 1,5040 1,5040 1,530085.876 131.199
05/08/2019 1,5900 1,5500 1,5500 1,574023.838 36.952
02/08/2019 1,6100 1,5300 1,6100 1,564056.756 89.372
01/08/2019 1,6500 1,5820 1,5960 1,582082.500 133.174
31/07/2019 1,5860 1,5520 1,5640 1,5800107.447 169.296
30/07/2019 1,6300 1,5000 1,5800 1,5100175.149 270.578
29/07/2019 1,5980 1,5600 1,5800 1,59805.099 8.040
26/07/2019 1,6200 1,5700 1,6200 1,614062.845 100.467
25/07/2019 1,6200 1,5700 1,5700 1,620020.091 31.995
24/07/2019 1,5700 1,5500 1,5500 1,560025.763 40.017
23/07/2019 1,5500 1,5300 1,5400 1,530014.434 22.112
22/07/2019 1,5700 1,5300 1,5700 1,530051.090 79.101
19/07/2019 1,5780 1,5600 1,5720 1,568072.951 114.250
18/07/2019 1,6000 1,5800 1,5920 1,592039.642 63.219
17/07/2019 1,6200 1,5900 1,6200 1,592042.631 68.221
16/07/2019 1,6500 1,6300 1,6500 1,630048.817 79.958
15/07/2019 1,6980 1,6500 1,6700 1,668016.560 27.429
12/07/2019 1,7100 1,6700 1,7100 1,68607.623 12.886
11/07/2019 1,7440 1,6600 1,7000 1,710072.197 124.585
10/07/2019 1,6800 1,6000 1,6000 1,658054.168 89.097
09/07/2019 1,7000 1,6000 1,6820 1,6180265.092 443.577
08/07/2019 1,7600 1,7000 1,7600 1,706085.467 147.489
05/07/2019 1,8000 1,7340 1,7500 1,762038.860 68.741
04/07/2019 1,8100 1,7280 1,7300 1,7480127.905 225.363
03/07/2019 1,7300 1,7040 1,7200 1,722035.189 60.353
02/07/2019 1,7480 1,7000 1,7200 1,73001.070.503 1.743.604
01/07/2019 1,7500 1,5800 1,5800 1,6980108.058 176.402
28/06/2019 1,5900 1,5580 1,5580 1,580082.954 130.785
27/06/2019 1,5740 1,5100 1,5100 1,566051.664 79.454
26/06/2019 1,5260 1,4800 1,4960 1,5020238.786 357.985
24/06/2019 1,4940 1,4660 1,4660 1,480068.998 101.717
21/06/2019 1,4700 1,4200 1,4400 1,4600122.105 175.482
20/06/2019 1,4500 1,4000 1,4140 1,4280222.398 312.224
19/06/2019 1,4280 1,4000 1,4140 1,414033.144 46.652
18/06/2019 1,4380 1,3900 1,3960 1,4020246.523 345.623
14/06/2019 1,4000 1,3900 1,3920 1,392058.685 81.773
13/06/2019 1,3940 1,3820 1,3900 1,392036.842 51.199
12/06/2019 1,4000 1,3820 1,4000 1,39009.976 13.803
11/06/2019 1,4080 1,3740 1,3760 1,394029.365 40.782
10/06/2019 1,3900 1,3700 1,3880 1,390022.247 30.667
07/06/2019 1,4080 1,3940 1,3980 1,4000105.171 147.280
06/06/2019 1,3980 1,3820 1,3860 1,396073.336 102.055
05/06/2019 1,3980 1,3800 1,3880 1,390033.853 47.047
04/06/2019 1,3860 1,3640 1,3860 1,364028.507 39.270
03/06/2019 1,3980 1,3720 1,3740 1,3960111.626 154.890
31/05/2019 1,3860 1,3360 1,3360 1,3800280.135 380.771
30/05/2019 1,3820 1,3340 1,3480 1,3700192.687 259.825
29/05/2019 1,3660 1,3340 1,3600 1,3500207.936 277.886
28/05/2019 1,3660 1,3040 1,3340 1,3660269.679 356.881
27/05/2019 1,3500 1,3100 1,3300 1,3280108.291 143.755
24/05/2019 1,3620 1,3120 1,3520 1,3480212.690 283.857
23/05/2019 1,3460 1,3000 1,3000 1,3420194.476 257.674
22/05/2019 1,3540 1,3140 1,3260 1,3420179.750 238.227
21/05/2019 1,3260 1,2780 1,2780 1,3020232.217 297.109
20/05/2019 1,2820 1,2300 1,2300 1,2820178.058 224.276
17/05/2019 1,2700 1,2000 1,2700 1,228077.316 96.435
16/05/2019 1,2960 1,2500 1,2820 1,258068.378 86.295
15/05/2019 1,3420 1,2820 1,3420 1,300094.177 122.410
14/05/2019 1,3700 1,3300 1,3700 1,348089.339 121.046
13/05/2019 1,3700 1,3580 1,3700 1,3640869 1.187
10/05/2019 1,3960 1,3560 1,3960 1,370077.879 106.383
09/05/2019 1,3980 1,3820 1,3900 1,390023.760 33.012
08/05/2019 1,4100 1,3740 1,3880 1,400020.133 28.086
07/05/2019 1,4180 1,3700 1,3700 1,412095.172 132.365
06/05/2019 1,4160 1,3600 1,4160 1,368030.352 41.782
03/05/2019 1,4180 1,3960 1,4000 1,4160146.311 204.990
02/05/2019 1,4200 1,3900 1,3980 1,390086.586 120.644
25/04/2019 1,3960 1,3700 1,3800 1,3800403.320 556.874
24/04/2019 1,3820 1,3700 1,3700 1,378049.801 68.531
23/04/2019 1,3800 1,3540 1,3720 1,3660148.849 203.584
18/04/2019 1,3840 1,3700 1,3720 1,3720111.647 153.710
17/04/2019 1,3900 1,3800 1,3800 1,384055.055 76.282
16/04/2019 1,3800 1,3780 1,3780 1,3800182.491 251.620
15/04/2019 1,3800 1,3620 1,3780 1,3780360.393 496.536
12/04/2019 1,3700 1,3500 1,3600 1,364029.088 39.527
11/04/2019 1,3800 1,3600 1,3640 1,374064.535 88.255
10/04/2019 1,3800 1,3500 1,3520 1,364062.464 85.441
09/04/2019 1,3560 1,3100 1,3100 1,348026.133 35.276
08/04/2019 1,3600 1,3300 1,3500 1,352058.689 78.851
05/04/2019 1,3700 1,3100 1,3460 1,3500114.512 150.943
04/04/2019 1,3580 1,3100 1,3100 1,348064.060 85.104
03/04/2019 1,3400 1,3000 1,3140 1,326016.460 21.804
02/04/2019 1,3140 1,2800 1,2800 1,314032.148 41.744
29/03/2019 1,3140 1,2720 1,3140 1,300029.610 38.118
28/03/2019 1,3040 1,2540 1,2540 1,298017.717 22.971
27/03/2019 1,3040 1,2240 1,3040 1,236065.886 82.510
26/03/2019 1,3480 1,2920 1,2920 1,31008.941 11.725
22/03/2019 1,4000 1,3500 1,4000 1,350042.283 57.766
21/03/2019 1,3980 1,3200 1,3200 1,3740155.624 213.587
20/03/2019 1,3840 1,2880 1,3120 1,372047.837 64.090
19/03/2019 1,3540 1,3100 1,3500 1,330051.841 68.948
18/03/2019 1,3700 1,3140 1,3140 1,358051.516 69.624
15/03/2019 1,3600 1,3100 1,3600 1,348098.682 131.297
14/03/2019 1,3000 1,2000 1,2060 1,3000114.412 143.960
13/03/2019 1,2060 1,1220 1,1300 1,206047.255 54.167
12/03/2019 1,1640 1,1220 1,1640 1,128038.391 43.680
08/03/2019 1,2000 1,1660 1,1800 1,172028.672 33.756
07/03/2019 1,2740 1,2100 1,2280 1,224037.872 46.558
06/03/2019 1,2620 1,2280 1,2500 1,234042.483 52.898
05/03/2019 1,2860 1,1820 1,2540 1,2380100.704 122.183
04/03/2019 1,4180 1,2800 1,4000 1,3380356.516 481.583
01/03/2019 1,2300 1,0440 1,0440 1,2220182.294 211.605
28/02/2019 1,0540 1,0060 1,0200 1,032065.293 67.109
27/02/2019 1,0200 0,9970 1,0020 1,018054.982 55.326
26/02/2019 1,0100 0,9870 1,0000 0,997062.941 62.902
25/02/2019 1,0100 0,9800 0,9860 1,006083.809 83.414
22/02/2019 0,9960 0,9880 0,9900 0,991052.359 51.821
21/02/2019 1,0180 0,9750 1,0040 0,9880174.537 172.362
20/02/2019 1,0160 1,0000 1,0040 1,004013.647 13.677
19/02/2019 1,0360 1,0000 1,0220 1,004060.070 61.091
18/02/2019 1,0440 1,0100 1,0200 1,026032.027 32.854
15/02/2019 1,0240 0,9820 1,0000 1,018083.524 82.941
14/02/2019 1,0360 0,9800 0,9800 1,000033.414 33.582
13/02/2019 0,9950 0,9600 0,9880 0,9800154.709 150.477
12/02/2019 1,0080 0,9900 1,0000 0,9900113.396 112.701
11/02/2019 1,0320 0,9940 1,0320 1,0000113.800 114.275
08/02/2019 1,0500 1,0220 1,0500 1,040050.593 52.403
07/02/2019 1,1200 1,0560 1,1200 1,056067.800 72.780
06/02/2019 1,1400 1,0600 1,0600 1,1200116.742 128.115
05/02/2019 1,0280 1,0000 1,0280 1,016063.153 63.765
04/02/2019 1,0860 1,0300 1,0860 1,0340124.244 129.712
01/02/2019 1,1600 1,0620 1,1460 1,086093.767 103.686
31/01/2019 1,1600 1,1440 1,1520 1,144027.654 31.747
30/01/2019 1,1580 1,1260 1,1400 1,152065.796 74.999
29/01/2019 1,1800 1,1600 1,1780 1,164037.899 44.225
28/01/2019 1,1900 1,1600 1,1900 1,174045.102 52.988
25/01/2019 1,2240 1,2020 1,2180 1,210068.254 82.919
24/01/2019 1,2280 1,1900 1,1980 1,2140719.377 860.333
23/01/2019 1,2780 1,2000 1,2780 1,2060135.805 167.698
22/01/2019 1,2920 1,2600 1,2920 1,278099.689 127.562
21/01/2019 1,3400 1,2900 1,3400 1,294063.394 82.570
18/01/2019 1,3580 1,3020 1,3020 1,340013.098 17.599
17/01/2019 1,3700 1,2900 1,3700 1,3140101.494 133.749
16/01/2019 1,4140 1,3400 1,3560 1,366043.007 59.061
15/01/2019 1,4700 1,3400 1,4700 1,3560112.386 155.603
14/01/2019 1,4920 1,4700 1,4800 1,470037.148 55.151
11/01/2019 1,4880 1,4400 1,4600 1,480024.908 36.217
10/01/2019 1,4700 1,4320 1,4320 1,450034.746 50.407
09/01/2019 1,4620 1,4300 1,4500 1,444015.102 21.823
08/01/2019 1,5100 1,4420 1,5100 1,486072.054 106.264
07/01/2019 1,5280 1,4900 1,4900 1,520060.342 91.392
04/01/2019 1,5000 1,4100 1,5000 1,452049.775 72.477
03/01/2019 1,5100 1,4920 1,5100 1,500047.053 70.636
02/01/2019 1,5100 1,5040 1,5040 1,5100511 771
31/12/2018 1,5580 1,4960 1,4960 1,55001.320 2.047
28/12/2018 1,5500 1,5040 1,5500 1,506022.876 35.026
27/12/2018 1,5800 1,5560 1,5800 1,570024.365 38.222
21/12/2018 1,6460 1,5880 1,5920 1,616018.721 30.185
20/12/2018 1,5900 1,5620 1,5900 1,580027.996 44.205
19/12/2018 1,6200 1,5700 1,5900 1,590027.489 43.497
18/12/2018 1,6480 1,5500 1,5500 1,64809.544 15.517
17/12/2018 1,6320 1,5800 1,6320 1,622012.109 19.543
14/12/2018 1,5760 1,4880 1,4900 1,576047.700 72.242
13/12/2018 1,5780 1,4880 1,5600 1,490080.506 122.645
12/12/2018 1,6280 1,5960 1,5960 1,60207.028 11.261
11/12/2018 1,6460 1,5800 1,6460 1,590027.691 44.085
10/12/2018 1,6800 1,5760 1,6800 1,5820106.348 170.238
07/12/2018 1,6980 1,6980 1,6980 1,698061 103
06/12/2018 1,7000 1,6820 1,7000 1,698017.050 28.865
05/12/2018 1,7100 1,6900 1,7100 1,690014.084 23.932
04/12/2018 1,7600 1,7080 1,7220 1,720022.057 37.944
03/12/2018 1,7600 1,7000 1,7000 1,740051.081 88.949
30/11/2018 1,7080 1,6000 1,6000 1,68006.372 10.378
29/11/2018 1,6100 1,5800 1,5900 1,584070.031 111.994
28/11/2018 1,6180 1,5880 1,5940 1,616013.358 21.331
27/11/2018 1,6600 1,5900 1,6600 1,596086.935 140.361
26/11/2018 1,6980 1,6700 1,6900 1,68806.665 11.244
23/11/2018 1,7000 1,6860 1,6940 1,696021.621 36.614
22/11/2018 1,7300 1,7000 1,7300 1,70004.234 7.205
21/11/2018 1,7000 1,6900 1,7000 1,700010.823 18.367
20/11/2018 1,7560 1,6900 1,7040 1,698012.502 21.403
19/11/2018 1,7300 1,7120 1,7120 1,712019.292 33.032
16/11/2018 1,7520 1,6860 1,7400 1,698079.332 135.398
15/11/2018 1,7840 1,7300 1,7840 1,740040.103 70.327
14/11/2018 1,8100 1,7300 1,7520 1,794020.960 36.886
13/11/2018 1,7740 1,7740 1,7740 1,77404.350 7.716
12/11/2018 1,7740 1,7400 1,7500 1,774013.618 23.952
09/11/2018 1,8000 1,7680 1,8000 1,77405.191 9.209
08/11/2018 1,8000 1,7700 1,7700 1,782021.381 38.182
07/11/2018 1,7900 1,7560 1,7560 1,768020.613 36.418
06/11/2018 1,7860 1,7120 1,7140 1,756049.774 86.620
05/11/2018 1,7400 1,7080 1,7160 1,708075.904 129.877
02/11/2018 1,7780 1,7380 1,7780 1,7400187.429 327.342
01/11/2018 1,7800 1,7300 1,7800 1,738043.099 75.111
31/10/2018 1,7760 1,7200 1,7200 1,776055.840 97.607
30/10/2018 1,7160 1,6960 1,7000 1,700035.543 60.433
29/10/2018 1,7200 1,7000 1,7000 1,720031.919 54.439
26/10/2018 1,7200 1,7000 1,7200 1,718042.805 73.057
25/10/2018 1,7620 1,7320 1,7620 1,732022.669 39.578
24/10/2018 1,7920 1,7560 1,7800 1,770024.670 43.691
23/10/2018 1,7700 1,7500 1,7700 1,770014.591 25.768
22/10/2018 1,8000 1,7500 1,7980 1,770024.366 43.155
19/10/2018 1,8240 1,7620 1,7680 1,802041.321 73.835
18/10/2018 1,7600 1,7400 1,7400 1,744058.664 102.520
17/10/2018 1,7900 1,7300 1,7900 1,736057.165 100.072
16/10/2018 1,8300 1,7900 1,8200 1,800043.302 78.234
15/10/2018 1,8520 1,8200 1,8500 1,820041.710 76.730
12/10/2018 1,9140 1,8600 1,8600 1,878033.426 62.742
11/10/2018 1,9000 1,8640 1,8800 1,880029.577 55.653
10/10/2018 1,9700 1,9300 1,9600 1,954041.825 81.937
09/10/2018 2,0350 1,9500 2,0200 1,964078.773 155.306
08/10/2018 2,1000 2,0400 2,1000 2,060039.449 81.595
05/10/2018 2,1400 2,0800 2,0800 2,135015.000 31.804
04/10/2018 2,2000 2,1300 2,2000 2,150043.287 93.647
03/10/2018 2,2250 2,1900 2,2200 2,190030.916 68.546
02/10/2018 2,2400 2,1900 2,2400 2,195027.581 61.147
28/09/2018 2,2400 2,1950 2,2300 2,215056.975 126.724
27/09/2018 2,2800 2,2300 2,2800 2,230033.795 76.074
26/09/2018 2,2700 2,2700 2,2700 2,270050 113
25/09/2018 2,2950 2,2550 2,2700 2,29503.065 7.000
24/09/2018 2,2800 2,2200 2,2350 2,270034.864 78.103
21/09/2018 2,2000 2,1700 2,2000 2,20009.012 19.721
20/09/2018 2,2600 2,2100 2,2600 2,225041.679 92.702
19/09/2018 2,2800 2,2500 2,2800 2,260032.164 72.744
18/09/2018 2,3300 2,3000 2,3200 2,300028.777 66.566
17/09/2018 2,3300 2,3300 2,3300 2,3300620 1.444
14/09/2018 2,3500 2,3000 2,3400 2,340024.716 57.303
13/09/2018 2,3500 2,3300 2,3500 2,335028.149 65.680
12/09/2018 2,3650 2,3500 2,3600 2,350024.169 56.925
11/09/2018 2,3700 2,3350 2,3500 2,350024.274 56.973
10/09/2018 2,3950 2,3700 2,3950 2,375015.985 38.087
07/09/2018 2,3950 2,3500 2,3500 2,37507.792 18.482
06/09/2018 2,3650 2,3000 2,3300 2,350048.146 112.127
05/09/2018 2,3700 2,3150 2,3700 2,330074.425 173.770
04/09/2018 2,4150 2,3700 2,4150 2,370072.824 174.271
03/09/2018 2,3500 2,3250 2,3500 2,350021.341 50.074
31/08/2018 2,3900 2,2700 2,3600 2,280058.439 134.768
30/08/2018 2,4400 2,3800 2,4400 2,395037.890 91.188
29/08/2018 2,4200 2,3700 2,4050 2,385042.928 102.333
28/08/2018 2,4500 2,3250 2,3250 2,415097.096 233.578
27/08/2018 2,3550 2,3050 2,3200 2,355010.058 23.335
24/08/2018 2,3300 2,3100 2,3300 2,315043.445 100.719
23/08/2018 2,3400 2,3150 2,3150 2,33004.095 9.540
22/08/2018 2,3100 2,2900 2,2900 2,310034.428 79.165
21/08/2018 2,3000 2,2700 2,2900 2,290071.446 163.198
20/08/2018 2,3100 2,2750 2,3000 2,280072.198 165.328
17/08/2018 2,3100 2,2800 2,2800 2,31008.650 19.917
16/08/2018 2,3150 2,2800 2,2950 2,280014.268 32.671
14/08/2018 2,3300 2,3000 2,3300 2,31008.648 19.965
13/08/2018 2,3650 2,3100 2,3350 2,335029.623 69.348
10/08/2018 2,3950 2,3400 2,3500 2,3400514.110 1.208.257
09/08/2018 2,3600 2,3350 2,3600 2,350018.056 42.444
08/08/2018 2,4400 2,3800 2,3850 2,385058.215 139.174
07/08/2018 2,4500 2,4100 2,4300 2,420034.507 83.591
06/08/2018 2,4600 2,4300 2,4400 2,435032.403 79.053
03/08/2018 2,4800 2,4350 2,4600 2,440015.470 37.855
02/08/2018 2,4800 2,4400 2,4500 2,480013.725 33.921
01/08/2018 2,4900 2,4450 2,4900 2,485017.954 44.126
31/07/2018 2,5000 2,4650 2,4800 2,485039.558 97.992
30/07/2018 2,5100 2,4800 2,4800 2,485032.697 81.602
27/07/2018 2,5000 2,4850 2,5000 2,490066.636 165.971
26/07/2018 2,5000 2,4350 2,4350 2,495029.102 72.534
25/07/2018 2,5000 2,4800 2,5000 2,490085.839 213.857
24/07/2018 2,4300 2,3900 2,4300 2,400038.996 93.780
23/07/2018 2,4550 2,4200 2,4550 2,425077.614 189.593
20/07/2018 2,5000 2,4400 2,4600 2,485034.406 85.024
19/07/2018 2,5000 2,2800 2,2800 2,4900105.576 257.501
18/07/2018 2,3000 2,2100 2,2350 2,280054.719 123.101
17/07/2018 2,2500 2,1700 2,2400 2,2350122.949 272.313
16/07/2018 2,2700 2,2450 2,2700 2,250011.966 27.018
13/07/2018 2,3350 2,2850 2,3200 2,29009.568 21.952
12/07/2018 2,3500 2,2900 2,3250 2,320062.967 145.571
11/07/2018 2,3950 2,3300 2,3700 2,355069.728 164.355
10/07/2018 2,4400 2,3150 2,4300 2,3950110.696 262.779
09/07/2018 2,4050 2,3600 2,4050 2,385059.441 141.055
06/07/2018 2,4050 2,3300 2,3300 2,400076.494 181.790
05/07/2018 2,4400 2,3650 2,4400 2,380095.497 227.643
04/07/2018 2,4500 2,3750 2,3900 2,4400105.553 253.944
03/07/2018 2,4000 2,3500 2,4000 2,390070.837 168.731
02/07/2018 2,3800 2,2800 2,3000 2,3800108.413 253.663
29/06/2018 2,3000 2,2100 2,2100 2,3000177.122 400.534
28/06/2018 2,0700 2,0150 2,0150 2,055093.954 192.702
27/06/2018 2,0100 1,9400 1,9400 2,005047.594 94.314
26/06/2018 1,9640 1,9400 1,9400 1,962011.869 23.183
25/06/2018 1,9460 1,9020 1,9200 1,938044.688 85.875
22/06/2018 1,9100 1,8440 1,8820 1,910073.670 136.737
21/06/2018 1,9000 1,8800 1,8800 1,900025.366 47.918
20/06/2018 1,8700 1,8500 1,8500 1,862022.208 41.290
19/06/2018 1,8500 1,8260 1,8500 1,836026.776 49.147
18/06/2018 1,8920 1,8500 1,8700 1,852046.549 86.685
15/06/2018 1,9100 1,8620 1,9100 1,870082.122 154.444
14/06/2018 1,9400 1,9140 1,9400 1,928010.891 20.971
13/06/2018 1,9600 1,9460 1,9580 1,948033.225 64.899
12/06/2018 1,9880 1,9500 1,9800 1,960036.511 71.987
11/06/2018 1,9700 1,9400 1,9580 1,950076.181 148.881
08/06/2018 1,9420 1,9180 1,9420 1,940077.528 149.307
07/06/2018 1,9600 1,8900 1,9600 1,8940106.588 203.473
06/06/2018 1,9800 1,9640 1,9760 1,966016.783 33.070
05/06/2018 2,0000 1,9880 2,0000 1,9900108.183 215.373
04/06/2018 2,0000 1,9600 1,9900 1,988087.795 174.320
01/06/2018 1,9980 1,9600 1,9600 1,990043.270 86.078
31/05/2018 2,0300 1,9700 1,9880 1,9900179.474 357.856
30/05/2018 1,8700 1,6800 1,6800 1,8580143.986 256.293
29/05/2018 1,6740 1,6300 1,6400 1,648064.183 105.210
25/05/2018 1,6500 1,6300 1,6420 1,642094.087 154.417
24/05/2018 1,6620 1,6400 1,6460 1,662053.932 88.799
23/05/2018 1,6400 1,6220 1,6340 1,640044.493 72.502
22/05/2018 1,6500 1,6100 1,6300 1,650097.251 158.898
21/05/2018 1,6500 1,6100 1,6360 1,628020.996 34.213
18/05/2018 1,6480 1,6200 1,6200 1,640040.054 65.532
17/05/2018 1,6500 1,6200 1,6400 1,624033.011 53.734
16/05/2018 1,6900 1,6640 1,6900 1,670041.720 69.999
15/05/2018 1,7000 1,6640 1,6640 1,700074.990 126.300
14/05/2018 1,7100 1,6000 1,6200 1,6700118.611 194.947
11/05/2018 1,6000 1,5580 1,5580 1,588098.758 155.702
10/05/2018 1,6200 1,4640 1,6200 1,4860187.077 287.660
09/05/2018 1,7600 1,6100 1,7000 1,6140153.221 257.796
08/05/2018 1,7720 1,6900 1,7700 1,690050.514 87.121
07/05/2018 1,7800 1,7760 1,7800 1,780013.798 24.537
04/05/2018 1,8100 1,7800 1,8100 1,792039.945 71.691
03/05/2018 1,8700 1,8400 1,8700 1,850067.260 124.430
02/05/2018 1,8980 1,8700 1,8820 1,870027.352 51.440
30/04/2018 1,9000 1,8700 1,8700 1,89806.551 12.362
27/04/2018 1,9200 1,8900 1,8900 1,918030.055 57.428
26/04/2018 1,9300 1,9100 1,9300 1,92606.438 12.377
25/04/2018 1,9800 1,9300 1,9640 1,948010.261 20.008
24/04/2018 1,9760 1,9500 1,9700 1,95409.900 19.479
23/04/2018 1,9800 1,9500 1,9700 1,954040.111 78.973
20/04/2018 1,9840 1,9640 1,9840 1,97204.673 9.226
19/04/2018 2,0000 1,9700 1,9700 1,998028.666 57.176
18/04/2018 2,0200 1,9900 2,0000 2,000052.700 105.380
17/04/2018 2,0000 1,9800 1,9880 1,996075.639 150.939
16/04/2018 2,0200 1,9100 1,9500 2,0000126.775 251.889
13/04/2018 1,9820 1,9000 1,9640 1,920065.865 126.958
12/04/2018 2,0250 1,9500 2,0100 1,972096.283 190.297
11/04/2018 2,0600 2,0050 2,0300 2,025080.532 163.600
05/04/2018 2,0300 1,9920 1,9980 2,020048.265 96.849
04/04/2018 1,9980 1,9800 1,9980 1,98206.760 13.397
03/04/2018 1,9980 1,9900 1,9980 1,99803.065 6.117
29/03/2018 2,0000 1,9780 2,0000 2,000023.298 46.269
28/03/2018 2,0000 1,9560 2,0000 1,984068.759 136.086
27/03/2018 2,0200 1,9540 2,0200 1,998075.993 149.887
26/03/2018 2,0100 1,9900 2,0100 2,010019.157 38.342
23/03/2018 2,0500 2,0000 2,0400 2,000099.599 201.140
22/03/2018 2,0800 1,9300 2,0800 2,040059.711 120.535
21/03/2018 2,1500 2,0900 2,1500 2,100065.410 138.133
20/03/2018 2,1500 2,1200 2,1500 2,150012.314 26.351
19/03/2018 2,2100 2,1600 2,1900 2,165030.990 67.740
16/03/2018 2,2200 2,1300 2,2200 2,140089.827 193.910
15/03/2018 2,2900 2,2100 2,2900 2,215054.515 122.442
14/03/2018 2,3200 2,2700 2,3200 2,275036.015 82.817
13/03/2018 2,3600 2,3150 2,3600 2,330015.073 35.253
12/03/2018 2,3700 2,3200 2,3500 2,350043.517 102.076
09/03/2018 2,3000 2,2800 2,2900 2,280019.352 44.235
08/03/2018 2,3000 2,2500 2,2850 2,250053.806 121.731
07/03/2018 2,3350 2,2850 2,3200 2,300035.200 81.093
06/03/2018 2,3500 2,3500 2,3500 2,350038.834 91.259
05/03/2018 2,3950 2,3500 2,3700 2,350028.351 66.890
02/03/2018 2,4000 2,3550 2,3550 2,37002.416 5.707
01/03/2018 2,4000 2,3500 2,3500 2,400067.392 161.602
28/02/2018 2,4000 2,3500 2,3500 2,400059.181 141.293
27/02/2018 2,3750 2,3500 2,3700 2,350034.409 81.197
26/02/2018 2,3900 2,3650 2,3800 2,380019.063 45.374
23/02/2018 2,3950 2,3500 2,3650 2,365022.832 53.852
22/02/2018 2,3900 2,3600 2,3900 2,380028.562 67.921
21/02/2018 2,4100 2,4000 2,4000 2,40509.669 23.226
20/02/2018 2,4150 2,3950 2,4000 2,410020.089 48.212
16/02/2018 2,4200 2,3900 2,4000 2,395036.387 87.252
15/02/2018 2,4050 2,3900 2,4000 2,395014.192 34.032
14/02/2018 2,4000 2,3950 2,4000 2,395019.981 47.879
13/02/2018 2,4000 2,3700 2,3900 2,4000174.744 416.656
12/02/2018 2,4000 2,3850 2,3950 2,385073.161 174.714
09/02/2018 2,3950 2,3750 2,3900 2,375079.676 190.031
08/02/2018 2,4150 2,3800 2,4000 2,405027.945 66.869
07/02/2018 2,4200 2,3900 2,4200 2,395012.324 29.572
06/02/2018 2,4300 2,4050 2,4200 2,410027.442 66.199
05/02/2018 2,4500 2,4300 2,4500 2,430011.145 27.143
02/02/2018 2,4600 2,4000 2,4100 2,445031.522 76.332
01/02/2018 2,4500 2,4000 2,4000 2,430012.112 29.434
31/01/2018 2,4300 2,3900 2,3900 2,42502.171 5.222
30/01/2018 2,3900 2,3700 2,3750 2,39009.262 21.973
29/01/2018 2,3850 2,3750 2,3800 2,38004.642 11.041
26/01/2018 2,4100 2,3800 2,4100 2,38001.996 4.762
25/01/2018 2,4100 2,3500 2,3900 2,400046.965 111.593
24/01/2018 2,4200 2,3800 2,4100 2,385019.732 47.067
23/01/2018 2,4000 2,3800 2,4000 2,390047.985 114.611
22/01/2018 2,4000 2,3800 2,3900 2,385072.654 173.616
19/01/2018 2,4350 2,3750 2,4200 2,4000151.982 363.410
18/01/2018 2,4500 2,4200 2,4300 2,435056.975 138.469
17/01/2018 2,4500 2,4100 2,4200 2,425031.581 76.420
16/01/2018 2,4500 2,4300 2,4500 2,440017.024 41.551
15/01/2018 2,5100 2,4500 2,5100 2,46507.012 17.275
12/01/2018 2,4850 2,4700 2,4800 2,485012.451 30.860
11/01/2018 2,5000 2,4500 2,5000 2,4600319.434 791.238
10/01/2018 2,5250 2,5000 2,5200 2,505024.572 61.697
09/01/2018 2,5100 2,4700 2,4700 2,505030.246 75.136
08/01/2018 2,4900 2,4500 2,4900 2,475012.293 30.360
05/01/2018 2,5000 2,4700 2,4900 2,490063.411 157.609
04/01/2018 2,5200 2,4800 2,5000 2,500065.988 164.481
03/01/2018 2,5300 2,4500 2,4550 2,495035.259 87.835
02/01/2018 2,4800 2,4100 2,4500 2,455038.576 94.099
29/12/2017 2,4700 2,3800 2,4000 2,460062.269 151.161
28/12/2017 2,4800 2,3700 2,4200 2,380054.339 130.629
27/12/2017 2,4500 2,4100 2,4500 2,430063.867 154.629
22/12/2017 2,4500 2,4100 2,4300 2,4100133.639 319.889
21/12/2017 2,4200 2,3800 2,4000 2,410057.255 137.287
20/12/2017 2,4300 2,3700 2,4300 2,4000166.924 397.775
19/12/2017 2,4500 2,4200 2,4200 2,430041.893 101.944
18/12/2017 2,4400 2,3900 2,4000 2,400080.403 193.765
15/12/2017 2,4900 2,4400 2,4900 2,440085.591 210.372
14/12/2017 2,5000 2,4900 2,5000 2,490088.969 221.948
13/12/2017 2,5200 2,4900 2,5100 2,4900123.522 308.170
12/12/2017 2,5400 2,4800 2,5400 2,5200200.430 501.396
11/12/2017 2,5600 2,5200 2,5500 2,530030.469 77.472
08/12/2017 2,5800 2,5500 2,5800 2,550011.301 28.820
07/12/2017 2,5700 2,5500 2,5700 2,550033.061 84.435
06/12/2017 2,5800 2,5500 2,5600 2,570036.624 93.875
05/12/2017 2,6000 2,5600 2,6000 2,560038.703 99.576
04/12/2017 2,6000 2,5600 2,6000 2,580026.184 67.403
01/12/2017 2,6200 2,5900 2,6100 2,610024.927 64.993
30/11/2017 2,6100 2,5700 2,5700 2,60006.509 16.954
29/11/2017 2,6100 2,5500 2,5700 2,600056.068 144.892
28/11/2017 2,6000 2,5600 2,6000 2,5700119.912 301.394
27/11/2017 2,6200 2,5900 2,6200 2,600029.980 77.997
24/11/2017 2,6500 2,6300 2,6300 2,630024.207 63.855
23/11/2017 2,6200 2,6200 2,6200 2,6200962 2.520
22/11/2017 2,6500 2,6300 2,6400 2,63003.456 9.097
21/11/2017 2,6500 2,6200 2,6300 2,640024.122 63.364
20/11/2017 2,6500 2,6200 2,6400 2,630054.393 142.201
17/11/2017 2,6600 2,6300 2,6300 2,640085.685 225.525
16/11/2017 2,6400 2,6100 2,6300 2,640078.174 205.745
15/11/2017 2,6400 2,6100 2,6200 2,6300110.660 291.097
14/11/2017 2,7000 2,6300 2,6700 2,6300100.232 265.934
13/11/2017 2,7100 2,6800 2,7000 2,680040.398 108.966
10/11/2017 2,7600 2,7300 2,7600 2,730018.552 50.862
09/11/2017 2,7800 2,7500 2,7500 2,780040.186 110.997
08/11/2017 2,7900 2,7200 2,7900 2,7300170.190 469.303
07/11/2017 2,8500 2,8100 2,8500 2,820032.279 91.327
06/11/2017 2,8700 2,8400 2,8700 2,850040.958 116.883
03/11/2017 2,9000 2,8600 2,8900 2,880013.688 39.320
02/11/2017 2,9000 2,8600 2,9000 2,870020.704 59.530
01/11/2017 2,9200 2,8900 2,8900 2,900050.375 145.737
31/10/2017 2,9000 2,8500 2,8600 2,890021.819 62.783
30/10/2017 2,8800 2,8500 2,8600 2,880046.670 133.668
27/10/2017 2,8400 2,8100 2,8100 2,830033.782 95.253
26/10/2017 2,8100 2,7800 2,8000 2,800034.818 97.281
25/10/2017 2,8300 2,7700 2,8300 2,800059.998 168.172
24/10/2017 2,8500 2,7600 2,8500 2,770046.072 129.364
23/10/2017 2,8800 2,8500 2,8500 2,860023.414 67.042
20/10/2017 2,8600 2,8200 2,8200 2,850018.138 51.637
19/10/2017 2,8300 2,7900 2,8300 2,820058.945 165.846
18/10/2017 2,8300 2,7700 2,7700 2,810041.308 115.981
17/10/2017 2,7700 2,7500 2,7700 2,770061.883 170.520
16/10/2017 2,7500 2,6800 2,6800 2,740019.825 54.068
13/10/2017 2,7100 2,6800 2,7100 2,6800101.373 273.543
12/10/2017 2,7200 2,6900 2,7100 2,720079.199 213.018
11/10/2017 2,7300 2,7000 2,7000 2,720038.261 104.021
10/10/2017 2,7100 2,6800 2,6800 2,700012.790 34.507
09/10/2017 2,7000 2,6200 2,6200 2,690043.178 114.656
06/10/2017 2,6400 2,6100 2,6300 2,620012.509 32.733
05/10/2017 2,6400 2,5500 2,6400 2,600082.212 212.702
04/10/2017 2,6700 2,5800 2,6100 2,640045.940 120.036
03/10/2017 2,7000 2,6300 2,7000 2,630084.328 223.302
02/10/2017 2,7500 2,6800 2,7300 2,700023.712 64.825
29/09/2017 2,7200 2,6900 2,7000 2,720063.317 171.879
28/09/2017 2,6900 2,6300 2,6400 2,660040.322 107.161
27/09/2017 2,6800 2,6100 2,6700 2,620056.053 148.265
26/09/2017 2,7200 2,6700 2,7200 2,680042.884 115.742
25/09/2017 2,7300 2,6800 2,6800 2,710070.396 190.813
22/09/2017 2,7000 2,6700 2,6900 2,690039.427 105.770
21/09/2017 2,6900 2,6700 2,6900 2,690026.763 71.782
20/09/2017 2,7100 2,6800 2,7100 2,690065.496 176.047
19/09/2017 2,7400 2,7100 2,7400 2,720054.593 148.786
18/09/2017 2,7400 2,7300 2,7400 2,740018.314 50.036
15/09/2017 2,7500 2,7300 2,7500 2,740015.619 42.725
14/09/2017 2,7900 2,7500 2,7800 2,750025.336 69.878
13/09/2017 2,7900 2,7700 2,7900 2,770050.603 140.920
12/09/2017 2,8000 2,7800 2,7900 2,780063.925 178.001
11/09/2017 2,8100 2,7900 2,8000 2,800034.458 96.526
08/09/2017 2,8300 2,8100 2,8200 2,810024.451 68.834
07/09/2017 2,8500 2,8300 2,8300 2,840011.515 32.718
06/09/2017 2,8800 2,8200 2,8800 2,8300259.158 729.800
05/09/2017 2,9000 2,8800 2,9000 2,8800518.026 1.477.003
04/09/2017 2,9200 2,9000 2,9200 2,900051.174 148.851
01/09/2017 2,9600 2,8900 2,9400 2,9200146.326 429.146
31/08/2017 2,9600 2,9000 2,9500 2,9000140.423 409.985
30/08/2017 2,9700 2,9300 2,9400 2,950016.920 49.740
29/08/2017 2,9900 2,9600 2,9900 2,960049.513 146.956
28/08/2017 3,0100 2,9800 2,9800 2,990034.898 104.562
25/08/2017 3,0000 2,9800 2,9800 2,990014.554 43.396
24/08/2017 3,0200 2,9900 3,0000 3,000030.958 92.945
23/08/2017 3,0300 2,9800 3,0100 3,010032.582 97.791
22/08/2017 3,0000 2,9000 2,9100 2,9900177.927 529.129
21/08/2017 3,1800 3,1600 3,1800 3,160012.530 39.702
18/08/2017 3,2300 3,1700 3,2300 3,210052.914 169.656
17/08/2017 3,2500 3,2200 3,2200 3,230021.202 68.429
16/08/2017 3,2500 3,1900 3,2100 3,220013.018 41.690
14/08/2017 3,2000 3,1500 3,1800 3,170012.847 40.779
11/08/2017 3,2000 3,1700 3,1800 3,180023.372 74.434
10/08/2017 3,2400 3,1900 3,2400 3,200036.738 117.304
09/08/2017 3,2500 3,2400 3,2500 3,24002.965 9.626
08/08/2017 3,2800 3,2400 3,2600 3,250031.963 104.019
07/08/2017 3,2800 3,2500 3,2700 3,260047.237 154.168
04/08/2017 3,3000 3,2600 3,3000 3,270030.364 99.620
03/08/2017 3,3400 3,2900 3,3400 3,300044.060 145.320
02/08/2017 3,3500 3,3300 3,3400 3,340093.556 312.272
01/08/2017 3,3000 3,2800 3,2800 3,300024.828 81.631
31/07/2017 3,3000 3,2700 3,2800 3,300035.204 115.647
28/07/2017 3,2900 3,2700 3,2900 3,290033.017 108.342
27/07/2017 3,2900 3,2700 3,2900 3,2800122.037 400.288
26/07/2017 3,2900 3,2600 3,2800 3,280046.723 152.834
25/07/2017 3,2900 3,2600 3,2900 3,270042.515 139.357
24/07/2017 3,3200 3,2700 3,3000 3,2900116.666 383.884
21/07/2017 3,3000 3,2900 3,3000 3,290017.030 56.096
20/07/2017 3,3000 3,2700 3,2700 3,3000169.143 555.476
19/07/2017 3,2800 3,2600 3,2700 3,260051.908 169.431
18/07/2017 3,2800 3,2600 3,2700 3,270058.688 192.080
17/07/2017 3,2800 3,2500 3,2500 3,270053.513 174.925
14/07/2017 3,2600 3,1800 3,2600 3,230075.662 243.688
13/07/2017 3,2800 3,2600 3,2800 3,260017.223 56.186
12/07/2017 3,3000 3,2400 3,2800 3,250032.382 105.459
11/07/2017 3,3300 3,3000 3,3200 3,320033.516 111.110
10/07/2017 3,3100 3,2800 3,2900 3,300037.537 123.645
07/07/2017 3,2900 3,2700 3,2700 3,280022.229 72.961
06/07/2017 3,2800 3,2400 3,2600 3,280060.296 196.995
05/07/2017 3,2600 3,2300 3,2600 3,250054.431 176.551
04/07/2017 3,2700 3,2300 3,2500 3,260015.880 51.637
03/07/2017 3,2500 3,2300 3,2400 3,230017.016 55.023
30/06/2017 3,2400 3,2200 3,2300 3,240018.651 60.128
29/06/2017 3,2500 3,2200 3,2400 3,240045.270 146.606
28/06/2017 3,2200 3,2100 3,2200 3,220032.476 104.339
27/06/2017 3,2500 3,2100 3,2500 3,210021.464 69.105
26/06/2017 3,2500 3,2100 3,2300 3,250033.034 106.782
23/06/2017 3,2500 3,2000 3,2500 3,220027.401 87.971
22/06/2017 3,2300 3,2100 3,2200 3,210023.118 74.307
21/06/2017 3,2200 3,1900 3,1900 3,220047.059 150.898
20/06/2017 3,2200 3,1900 3,1900 3,200062.190 199.075
19/06/2017 3,2100 3,1100 3,2000 3,1900163.317 514.084
16/06/2017 3,2400 3,2000 3,2400 3,220013.337 42.991
15/06/2017 3,2500 3,2300 3,2400 3,250019.417 62.985
14/06/2017 3,2400 3,2100 3,2400 3,220049.684 160.165
13/06/2017 3,2400 3,2300 3,2300 3,240038.224 123.582
12/06/2017 3,2600 3,2300 3,2500 3,240018.241 59.138
09/06/2017 3,2700 3,2300 3,2500 3,240035.969 116.537
08/06/2017 3,2600 3,2500 3,2600 3,250034.942 113.669
07/06/2017 3,2900 3,2600 3,2800 3,260044.371 145.050
06/06/2017 3,2800 3,2600 3,2700 3,280035.716 116.483
02/06/2017 3,2800 3,2600 3,2700 3,270015.180 49.628
01/06/2017 3,2800 3,2600 3,2700 3,270011.785 38.464
31/05/2017 3,2900 3,2700 3,2700 3,280011.803 38.665
30/05/2017 3,2900 3,2600 3,2900 3,270074.977 245.478
29/05/2017 3,3300 3,2800 3,3000 3,320024.088 79.785
26/05/2017 3,3400 3,2900 3,3200 3,3400172.308 574.063
25/05/2017 3,2800 3,2600 3,2700 3,280025.360 82.750
24/05/2017 3,3300 3,2700 3,2900 3,300049.783 164.064
23/05/2017 3,3200 3,2600 3,3000 3,300025.378 83.475
22/05/2017 3,3300 3,2600 3,2600 3,330024.608 81.795
19/05/2017 3,3200 3,2600 3,3000 3,3200122.459 403.610
18/05/2017 3,2800 3,2300 3,2800 3,260059.139 192.230
17/05/2017 3,3800 3,3400 3,3600 3,370045.346 152.198
16/05/2017 3,3600 3,3000 3,3200 3,3500186.104 620.084
15/05/2017 3,3800 3,3200 3,3800 3,3300168.952 565.648
12/05/2017 3,4100 3,2800 3,3000 3,3900183.432 615.683
11/05/2017 3,2500 3,1400 3,1800 3,2500227.513 723.412
10/05/2017 3,2200 3,1700 3,2000 3,1900108.210 345.391
09/05/2017 3,2100 3,1300 3,1300 3,2000127.786 404.677
08/05/2017 3,1200 3,0700 3,0700 3,100097.062 300.123
05/05/2017 3,0500 3,0200 3,0200 3,040018.849 57.159
04/05/2017 3,0300 3,0000 3,0300 3,01002.151.544 10.145.839
03/05/2017 3,0200 2,9900 3,0100 3,010085.818 257.778
02/05/2017 3,0500 2,9000 2,9000 3,0000324.319 970.290
28/04/2017 2,8900 2,8600 2,8800 2,8800155.607 448.130
27/04/2017 2,9000 2,8700 2,8700 2,8900127.645 366.424
26/04/2017 2,9000 2,8700 2,9000 2,870051.869 149.281
25/04/2017 2,9100 2,8500 2,8700 2,900085.206 244.961
24/04/2017 2,8400 2,7700 2,7800 2,840092.876 259.147
21/04/2017 2,8000 2,7800 2,7800 2,790044.598 124.009
20/04/2017 2,8000 2,7800 2,7800 2,80005.454 15.169
19/04/2017 2,7900 2,7700 2,7900 2,780011.185 31.031
13/04/2017 2,8000 2,7700 2,7800 2,79002.207 6.156
12/04/2017 2,7900 2,7700 2,7700 2,780026.240 72.731
11/04/2017 2,7800 2,7600 2,7700 2,770016.271 45.073
10/04/2017 2,7900 2,7700 2,7800 2,780028.835 80.170
07/04/2017 2,7800 2,7500 2,7600 2,7600191.709 527.862
06/04/2017 2,8000 2,7600 2,8000 2,7600111.490 309.177
05/04/2017 2,8000 2,7800 2,7900 2,780010.661 29.815
04/04/2017 2,8000 2,7800 2,7900 2,780010.063 28.031
03/04/2017 2,8000 2,7700 2,7800 2,78009.972 27.791
31/03/2017 2,8100 2,7600 2,8000 2,780070.016 194.187
30/03/2017 2,8100 2,7900 2,7900 2,81009.946 27.860
29/03/2017 2,8300 2,8000 2,8300 2,810014.576 40.953
28/03/2017 2,8400 2,8200 2,8200 2,830013.156 37.193
27/03/2017 2,8200 2,8000 2,8000 2,820048.883 137.146
24/03/2017 2,8100 2,7800 2,8000 2,8000127.438 356.654
23/03/2017 2,8100 2,7900 2,8100 2,800092.455 258.963
22/03/2017 2,8500 2,8000 2,8300 2,810092.811 262.090
21/03/2017 2,8400 2,8300 2,8400 2,8300143.871 407.304
20/03/2017 2,8600 2,8300 2,8500 2,850019.629 55.788
17/03/2017 2,8500 2,8100 2,8500 2,850048.953 138.152
16/03/2017 2,8500 2,8200 2,8400 2,850018.072 51.207
15/03/2017 2,8400 2,8100 2,8200 2,840029.562 83.308
14/03/2017 2,8300 2,8200 2,8200 2,82004.350 12.290
13/03/2017 2,8300 2,8000 2,8200 2,820013.788 38.799
10/03/2017 2,8400 2,8200 2,8400 2,820059.637 167.525
09/03/2017 2,8300 2,7900 2,8000 2,81009.536 26.750
08/03/2017 2,8200 2,7900 2,8200 2,800049.043 136.259
07/03/2017 2,8700 2,8000 2,8700 2,810060.336 169.638
06/03/2017 2,8900 2,8200 2,8900 2,830034.297 97.769
03/03/2017 2,8800 2,8500 2,8700 2,870041.444 118.341
02/03/2017 2,9000 2,8400 2,8400 2,850042.083 120.356
01/03/2017 2,8400 2,8100 2,8300 2,840035.007 99.096
28/02/2017 2,8300 2,7600 2,7700 2,790029.341 81.535
24/02/2017 2,8200 2,7600 2,8200 2,770078.251 218.672
23/02/2017 2,8500 2,8100 2,8500 2,810016.359 46.123
22/02/2017 2,8400 2,8100 2,8300 2,820016.057 45.283
21/02/2017 2,8600 2,8300 2,8500 2,84008.989 25.591
20/02/2017 2,8500 2,8200 2,8500 2,850028.385 80.631
17/02/2017 2,8500 2,8200 2,8200 2,850010.112 28.760
16/02/2017 2,8600 2,8300 2,8500 2,850021.645 61.583
15/02/2017 2,8900 2,8500 2,8600 2,860029.067 83.138
14/02/2017 2,9000 2,8100 2,8200 2,840076.623 218.005
13/02/2017 2,8300 2,8000 2,8000 2,820014.111 39.765
10/02/2017 2,8400 2,7800 2,8000 2,790029.808 83.692
09/02/2017 2,8500 2,7900 2,8500 2,800092.479 260.247
08/02/2017 3,0000 2,8500 3,0000 2,8500114.345 331.700
07/02/2017 3,0400 2,9900 3,0200 2,9900113.576 341.830
06/02/2017 3,0900 3,0400 3,0800 3,060013.214 40.522
03/02/2017 3,1300 3,0500 3,0700 3,080036.731 113.055
02/02/2017 3,0500 3,0000 3,0100 3,0500104.554 326.289
01/02/2017 3,1400 3,0200 3,0800 3,040069.907 216.107
31/01/2017 3,1000 3,0100 3,0700 3,0500132.922 414.181
30/01/2017 3,2400 3,0500 3,2400 3,110061.231 192.955
27/01/2017 3,2800 3,2200 3,2700 3,230094.044 304.504
26/01/2017 3,2900 3,2600 3,2800 3,270061.454 201.413
25/01/2017 3,2400 3,1700 3,2300 3,2400131.968 420.883
24/01/2017 3,3300 3,2200 3,3000 3,240051.464 167.950
23/01/2017 3,3400 3,3100 3,3100 3,3100109.438 362.875
20/01/2017 3,3300 3,2500 3,3200 3,3300116.245 382.193
19/01/2017 3,4600 3,2200 3,2200 3,3000490.613 1.641.394
18/01/2017 0,0000 0,0000 0,0000 3,22000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
11:19:30.939 1.733,00 3,14 10,00 3,143,19
11:08:23.742 1.557,00 3,16 2.200,00 3,163,19
11:05:30.995 1.513,00 3,16 250,00 3,163,19
10:59:09.931 1.425,00 3,17 3.800,00 3,173,20