FOURLIS Α.Ε. (ΚΟ)
ΦΡΛΚ
3,6850
Τελ. Ενημ.:
17:25
0,06 1,00%
  • Συν.Όγκος 44880
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 150
  • Τζίρος 164310
  • Πράξεις 149
Πώληση
1 Εντολές 360 x 3,685
  • Saleside BBBBBBSSSSSSSSSBBBSSSBSSBBIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,6200 3,7100
Άνοιγμα 3,70
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,53 4,35
  • Άνοιγμα τελευτ. δημοπρ. 3.6850
  • Όγκος ανοιγ. τελ. δημ. 441
Προηγ. Κλείσιμο
3.6300 -0.1350 -3.5857 %
  • Μέσος σταθμικό 3.6611
  • Εμπορευσιμότητα 0.0855
  • Κεφαλαιοποίηση 193525060 εκ
  • Αρ. Μετοχών 52516977

Απόδοση

Αρχή εβδ.
-1,22%
7 ημερών
-3,59%
1 μηνός
-5,96%
3 μηνών
-7,52%
6 μηνών
-12,32%
1 έτους
-8,56%
Loading...

Σχετικές Ειδήσεις

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2024 3,7100 3,6200 3,6950 3,685044.880 164.310
30/10/2024 3,7850 3,6200 3,7850 3,630021.538 79.161
29/10/2024 3,7800 3,6200 3,6750 3,765029.089 108.746
25/10/2024 3,6900 3,6100 3,6400 3,675035.316 128.709
24/10/2024 3,8000 3,6500 3,7900 3,650065.092 242.299
23/10/2024 3,8000 3,7300 3,7700 3,765017.093 64.581
22/10/2024 3,8000 3,7500 3,8000 3,780020.081 75.674
21/10/2024 3,8550 3,8150 3,8550 3,815011.360 43.548
18/10/2024 3,8450 3,8000 3,8100 3,840022.422 85.985
17/10/2024 3,8600 3,7550 3,8600 3,800052.644 199.004
16/10/2024 3,8850 3,7650 3,8850 3,815041.884 158.973
15/10/2024 3,8600 3,7900 3,8350 3,845012.765 48.766
14/10/2024 3,8350 3,7550 3,7550 3,835013.491 51.391
11/10/2024 3,8000 3,7250 3,7250 3,755024.647 92.696
10/10/2024 3,8200 3,7700 3,8100 3,770015.046 56.987
09/10/2024 3,8750 3,7900 3,8750 3,795018.915 72.124
08/10/2024 3,9000 3,8000 3,8600 3,800034.188 131.765
07/10/2024 3,8800 3,8000 3,8300 3,880026.732 102.696
04/10/2024 3,8550 3,7600 3,7600 3,840017.447 66.266
03/10/2024 3,8250 3,7500 3,8000 3,775032.477 123.005
02/10/2024 3,8900 3,8200 3,8300 3,820036.067 138.705
01/10/2024 3,9500 3,8500 3,8800 3,890036.295 141.644
30/09/2024 3,9550 3,8600 3,9550 3,860029.993 116.969
27/09/2024 4,0000 3,9550 4,0000 3,955017.718 70.426
26/09/2024 4,0250 3,9700 4,0000 3,995036.068 144.244
25/09/2024 4,0550 3,9800 4,0300 4,000034.351 137.521
24/09/2024 4,0400 3,9850 3,9850 4,000024.637 99.093
23/09/2024 4,0500 3,9900 3,9900 4,030017.382 70.050
20/09/2024 4,0850 3,9700 4,0250 3,970059.031 237.649
19/09/2024 4,0300 3,9400 3,9400 4,025058.647 234.842
18/09/2024 4,0350 3,9650 4,0200 4,000022.426 89.732
17/09/2024 3,9950 3,9600 3,9650 3,975012.713 50.468
16/09/2024 4,0350 3,9850 4,0150 3,990017.456 69.876
13/09/2024 4,0050 3,8400 3,8600 4,000034.902 136.882
12/09/2024 3,9000 3,8050 3,8550 3,860016.630 63.943
11/09/2024 3,9600 3,8150 3,9200 3,815035.062 135.271
10/09/2024 3,9400 3,8700 3,9400 3,92005.392 21.036
09/09/2024 3,9500 3,8700 3,8900 3,90008.393 32.753
06/09/2024 3,9900 3,8850 3,9900 3,890017.631 69.039
05/09/2024 4,0250 3,8900 3,9500 3,940027.617 109.752
04/09/2024 3,9600 3,9000 3,9300 3,940012.278 48.237
03/09/2024 4,0400 3,9800 4,0250 3,980028.474 114.017
02/09/2024 4,0600 3,9650 4,0600 3,985035.039 139.775
30/08/2024 4,0900 3,9400 3,9400 4,0350261.310 1.056.984
29/08/2024 3,9400 3,8400 3,9300 3,900032.099 124.854
28/08/2024 3,9000 3,7600 3,7750 3,895032.130 123.625
27/08/2024 3,8300 3,7500 3,8300 3,760010.891 40.985
26/08/2024 3,8300 3,7500 3,8100 3,780047.316 179.554
23/08/2024 3,8350 3,7400 3,7400 3,810018.377 69.910
22/08/2024 3,7650 3,7200 3,7450 3,745016.917 63.355
21/08/2024 3,8000 3,7100 3,7500 3,750050.436 188.809
20/08/2024 3,8000 3,7500 3,7800 3,750018.240 68.983
19/08/2024 3,8400 3,7750 3,8000 3,795022.563 85.705
16/08/2024 3,8750 3,8000 3,8400 3,800013.687 52.269
14/08/2024 3,9000 3,7950 3,8650 3,800031.534 120.781
13/08/2024 3,9100 3,7600 3,8000 3,820093.637 361.035
12/08/2024 3,8000 3,6600 3,6600 3,800037.539 140.627
09/08/2024 3,7500 3,6700 3,7300 3,680012.055 44.626
08/08/2024 3,7300 3,6400 3,6650 3,730014.077 51.590
07/08/2024 3,7200 3,6600 3,6800 3,690024.867 91.842
06/08/2024 3,6900 3,5300 3,5300 3,605031.843 114.720
05/08/2024 3,7300 3,4100 3,7300 3,530076.920 276.157
02/08/2024 3,9000 3,8000 3,9000 3,810049.113 187.897
01/08/2024 3,9700 3,9000 3,9700 3,910016.781 65.754
31/07/2024 3,9600 3,9100 3,9250 3,925021.326 83.872
30/07/2024 3,9900 3,9250 3,9650 3,925013.090 51.873
29/07/2024 3,9950 3,9100 3,9950 3,910022.555 88.724
26/07/2024 4,0150 3,9200 3,9800 3,930048.488 191.084
25/07/2024 4,0000 3,9300 4,0000 3,985052.208 207.238
24/07/2024 4,1000 4,0000 4,0450 4,060025.345 102.564
23/07/2024 4,1300 4,0550 4,0750 4,070063.801 260.866
22/07/2024 4,1550 3,9500 3,9700 4,0750136.387 558.021
19/07/2024 3,9900 3,9400 3,9900 3,950015.627 61.962
18/07/2024 3,9950 3,8850 3,8900 3,990014.724 57.987
17/07/2024 3,9600 3,8900 3,9250 3,890019.261 75.530
16/07/2024 3,9600 3,9000 3,9500 3,925019.985 78.766
15/07/2024 3,9900 3,9300 3,9600 3,980017.001 67.380
12/07/2024 3,9850 3,9500 3,9500 3,955021.591 85.620
11/07/2024 3,9950 3,9100 3,9600 3,920029.509 116.528
10/07/2024 4,0000 3,9650 3,9700 3,995012.859 51.295
09/07/2024 4,0000 3,9800 3,9950 4,000020.017 79.983
08/07/2024 4,0200 3,9400 3,9950 3,940026.394 105.274
05/07/2024 4,0100 3,9300 3,9300 4,010027.890 111.556
04/07/2024 3,9950 3,8750 3,8900 3,995052.375 205.682
03/07/2024 3,9350 3,8700 3,8700 3,900018.077 70.498
02/07/2024 3,9400 3,8600 3,9000 3,870023.508 91.785
01/07/2024 3,9050 3,8550 3,8850 3,89003.403 13.200
28/06/2024 3,8800 3,8100 3,8800 3,88006.372 24.477
27/06/2024 3,9200 3,8000 3,9200 3,800016.615 63.751
26/06/2024 3,9000 3,8500 3,9000 3,880011.647 45.140
25/06/2024 3,9600 3,8800 3,9500 3,930089.208 350.085
21/06/2024 3,9900 3,8350 3,8350 3,935099.702 387.853
20/06/2024 3,9000 3,7650 3,9000 3,800041.423 158.540
19/06/2024 3,9800 3,8500 3,9700 3,85007.758 30.373
18/06/2024 3,9450 3,8300 3,9000 3,945030.827 119.475
17/06/2024 3,9300 3,7950 3,9200 3,850043.335 166.527
14/06/2024 4,0100 3,8750 3,9850 3,900026.685 105.088
13/06/2024 4,0550 3,9600 4,0550 4,030014.456 57.800
12/06/2024 4,0400 3,9800 4,0000 3,995012.216 48.923
11/06/2024 4,0300 3,9550 4,0300 4,030046.691 186.540
10/06/2024 4,0400 3,9800 3,9800 4,005013.517 54.137
07/06/2024 4,0950 3,9900 4,0100 4,0200136.300 547.553
06/06/2024 4,0400 3,9700 3,9750 4,015052.655 211.309
05/06/2024 4,0000 3,9100 4,0000 3,960052.875 210.076
04/06/2024 4,0700 3,9900 4,0500 3,990043.388 174.378
03/06/2024 4,0750 3,9800 4,0350 4,030014.898 59.877
31/05/2024 4,0650 4,0000 4,0150 4,000078.102 313.892
30/05/2024 4,0500 3,9800 4,0450 4,030015.221 61.247
29/05/2024 4,0700 3,9900 4,0700 4,000015.328 61.582
28/05/2024 4,0700 4,0200 4,0300 4,060019.082 77.081
27/05/2024 4,1150 4,0200 4,1150 4,040027.301 110.975
24/05/2024 4,1600 4,0000 4,1600 4,080076.093 310.019
23/05/2024 4,1700 4,0900 4,1000 4,170026.521 109.226
22/05/2024 4,1900 4,0800 4,1900 4,100076.871 316.535
21/05/2024 4,2000 4,1000 4,1200 4,2000118.031 491.476
20/05/2024 4,1650 4,1200 4,1500 4,120053.985 222.957
17/05/2024 4,1400 4,0800 4,1100 4,1400121.497 500.446
16/05/2024 4,1600 4,1000 4,1600 4,100044.046 181.274
15/05/2024 4,1600 4,1050 4,1350 4,150061.661 254.898
14/05/2024 4,1700 4,1150 4,1500 4,165021.143 87.526
13/05/2024 4,2000 4,1400 4,1600 4,200061.402 256.247
09/05/2024 4,1850 4,1000 4,1850 4,110036.559 150.707
08/05/2024 4,1900 4,1400 4,1650 4,180062.959 262.774
02/05/2024 4,1750 4,1050 4,1650 4,175020.458 85.067
30/04/2024 4,1500 4,0700 4,1450 4,140055.779 229.338
29/04/2024 4,1250 4,0800 4,1200 4,105085.863 351.995
26/04/2024 4,1400 4,0700 4,1400 4,070040.168 164.283
25/04/2024 4,1650 4,0550 4,1650 4,1350104.587 430.769
24/04/2024 4,1900 4,1400 4,1800 4,175058.906 245.219
23/04/2024 4,2000 4,1450 4,1500 4,170092.231 385.728
22/04/2024 4,1800 4,0500 4,0800 4,180073.157 300.596
19/04/2024 4,0800 3,9200 3,9250 4,080045.629 182.968
18/04/2024 4,0100 3,9400 4,0000 3,990039.308 156.425
17/04/2024 4,0000 3,8500 3,9550 3,950047.103 186.587
16/04/2024 4,0600 3,9600 4,0600 3,980094.019 374.405
15/04/2024 4,1200 3,9500 4,0000 4,120084.684 339.040
12/04/2024 4,2300 4,0500 4,2200 4,060077.933 325.833
11/04/2024 4,2300 4,1350 4,2100 4,225090.181 377.376
10/04/2024 4,2450 4,1900 4,2450 4,210050.010 210.881
09/04/2024 4,2300 4,1350 4,1650 4,220076.527 319.893
08/04/2024 4,2350 4,1200 4,1250 4,220070.446 293.426
05/04/2024 4,1300 4,0500 4,0700 4,130078.710 322.648
04/04/2024 4,1100 4,0300 4,0300 4,1000164.348 670.703
03/04/2024 4,1600 4,0100 4,1600 4,015093.579 380.453
02/04/2024 4,2700 4,1500 4,2500 4,180058.732 246.162
28/03/2024 4,2500 4,2050 4,2500 4,250021.175 89.780
27/03/2024 4,2800 4,2300 4,2300 4,265035.126 149.729
26/03/2024 4,2900 4,1550 4,2050 4,290063.414 268.262
22/03/2024 4,2300 4,1850 4,2000 4,230045.514 191.004
21/03/2024 4,2450 4,2000 4,2150 4,200035.672 150.713
20/03/2024 4,2500 4,1800 4,1800 4,245070.930 299.688
19/03/2024 4,3100 4,2200 4,3100 4,220065.018 276.485
14/03/2024 4,3300 4,2600 4,3150 4,330046.978 201.607
13/03/2024 4,3200 4,2050 4,2700 4,320069.124 296.347
12/03/2024 4,2600 4,1300 4,2000 4,260058.084 243.227
11/03/2024 4,3200 4,2000 4,3200 4,200018.764 79.276
08/03/2024 4,3050 4,2300 4,2950 4,290070.515 300.934
06/03/2024 4,3150 4,2000 4,2600 4,275068.431 292.393
05/03/2024 4,3100 4,2600 4,2700 4,260049.968 214.151
04/03/2024 4,3050 4,2200 4,3050 4,260061.126 259.522
01/03/2024 4,3000 4,2600 4,2800 4,290064.236 275.225
29/02/2024 4,2800 4,2400 4,2400 4,260038.032 161.957
28/02/2024 4,2800 4,2200 4,2500 4,270097.736 416.346
27/02/2024 4,2850 4,1900 4,2500 4,250065.537 278.946
26/02/2024 4,2600 4,1400 4,2250 4,260033.805 142.282
23/02/2024 4,2800 4,1000 4,2800 4,200045.980 192.519
22/02/2024 4,2900 4,2000 4,2700 4,230042.883 182.235
21/02/2024 4,2850 4,2200 4,2500 4,250060.263 256.590
20/02/2024 4,2700 4,0900 4,1900 4,2500125.471 530.313
19/02/2024 4,1950 4,1350 4,1700 4,190039.395 164.767
16/02/2024 4,2000 4,0900 4,0900 4,1950113.967 476.817
14/02/2024 4,1850 4,0900 4,1700 4,120060.430 249.201
13/02/2024 4,2050 4,1050 4,1950 4,1900157.459 658.740
12/02/2024 4,1900 4,1100 4,1100 4,175093.992 392.600
09/02/2024 4,1750 4,1100 4,1450 4,110067.690 280.731
07/02/2024 4,1800 4,1000 4,1600 4,140079.251 328.905
06/02/2024 4,2200 4,0900 4,2000 4,145087.608 362.647
05/02/2024 4,2100 4,1200 4,2000 4,1900115.275 480.371
02/02/2024 4,2450 4,1700 4,1850 4,2000126.714 532.867
01/02/2024 4,1500 4,0400 4,0400 4,150078.990 325.496
31/01/2024 4,1400 4,0450 4,0650 4,0600161.603 660.320
30/01/2024 4,1000 3,9750 4,1000 4,0100212.421 849.964
29/01/2024 4,1750 4,0200 4,1500 4,0650109.901 448.464
26/01/2024 4,2000 4,1550 4,1900 4,190082.697 346.258
25/01/2024 4,2300 4,1600 4,2050 4,1600116.349 487.459
24/01/2024 4,2350 3,9900 4,0100 4,1350332.325 1.373.351
23/01/2024 4,0000 3,9450 3,9500 3,9700475.467 1.883.911
22/01/2024 4,0400 3,9400 4,0000 3,9500281.402 1.112.921
19/01/2024 4,0200 3,9800 4,0000 4,0000367.851 1.470.868
18/01/2024 4,0100 3,9800 4,0000 4,0000287.582 1.149.752
16/01/2024 4,1600 4,0350 4,1600 4,040087.797 359.418
15/01/2024 4,2300 4,1300 4,2100 4,130016.767 69.658
12/01/2024 4,2550 4,1600 4,2250 4,170038.037 159.931
11/01/2024 4,3600 4,1800 4,3450 4,200085.296 363.505
10/01/2024 4,3700 4,2950 4,3700 4,320039.972 172.957
09/01/2024 4,3500 4,2550 4,2550 4,3500117.784 508.584
08/01/2024 4,3050 4,2200 4,2800 4,280051.949 222.064
05/01/2024 4,3450 4,2400 4,3000 4,280081.429 350.454
04/01/2024 4,3300 4,0750 4,1700 4,3000187.679 789.080
03/01/2024 4,2100 4,1250 4,1500 4,125089.569 372.775
02/01/2024 4,1500 4,0300 4,0650 4,150042.449 172.716
29/12/2023 4,0950 3,9850 4,0950 4,000015.477 62.042
27/12/2023 4,0600 4,0000 4,0400 4,010015.309 61.467
22/12/2023 4,0250 4,0000 4,0200 4,000018.750 75.109
21/12/2023 4,0800 3,9750 3,9800 4,045057.445 230.016
20/12/2023 4,0500 3,9850 4,0400 3,985054.692 219.154
19/12/2023 4,0800 4,0200 4,0500 4,030051.335 207.579
18/12/2023 4,1100 3,9500 4,0700 4,020050.893 204.368
15/12/2023 4,1100 4,0400 4,1100 4,0550116.616 472.650
14/12/2023 4,1300 4,0200 4,1200 4,040079.652 324.769
13/12/2023 4,1050 4,0300 4,0700 4,060078.801 320.473
12/12/2023 4,1100 4,0400 4,1050 4,055071.669 291.301
11/12/2023 4,1100 4,0750 4,1050 4,110033.373 136.606
08/12/2023 4,1600 4,0700 4,1600 4,0900107.339 439.648
07/12/2023 4,1750 4,0800 4,1300 4,100097.816 402.191
06/12/2023 4,1800 4,0950 4,1200 4,125023.014 95.078
05/12/2023 4,1300 4,1000 4,1000 4,110025.522 104.886
04/12/2023 4,2500 4,1200 4,2500 4,125024.488 101.571
01/12/2023 4,2400 4,1500 4,1800 4,210061.257 257.535
30/11/2023 4,1500 4,1000 4,1300 4,150022.036 91.102
29/11/2023 4,1350 4,0500 4,0900 4,050054.633 223.419
28/11/2023 4,1800 4,0800 4,1450 4,085045.521 187.113
27/11/2023 4,2000 4,0500 4,1800 4,100071.814 296.125
24/11/2023 4,2000 4,1300 4,1900 4,130015.455 64.462
23/11/2023 4,2000 4,1500 4,2000 4,17507.580 31.588
22/11/2023 4,2300 4,1350 4,2300 4,190056.825 236.741
21/11/2023 4,2600 4,1650 4,2000 4,200081.819 344.228
20/11/2023 4,1950 4,0650 4,1950 4,190098.616 409.362
17/11/2023 4,2750 4,1050 4,1950 4,1400124.898 528.371
16/11/2023 4,2100 4,0800 4,1450 4,185079.953 332.836
15/11/2023 4,1200 4,0500 4,1150 4,120053.732 219.180
14/11/2023 4,1000 3,8600 3,9150 4,0900278.905 1.112.495
13/11/2023 4,0300 3,8500 3,9550 3,900080.634 313.873
10/11/2023 4,0400 3,9550 4,0050 3,955030.399 121.268
09/11/2023 4,1250 4,0200 4,1250 4,020079.176 319.929
08/11/2023 4,2150 4,1200 4,2000 4,120028.626 119.503
07/11/2023 4,2350 4,1400 4,2350 4,200032.499 135.993
06/11/2023 4,3000 4,1600 4,2600 4,190076.480 325.275
03/11/2023 4,2800 4,1900 4,2800 4,190035.845 151.453
02/11/2023 4,2600 4,1700 4,1800 4,2600136.984 578.291
01/11/2023 4,1600 4,0800 4,1200 4,135046.008 189.539
31/10/2023 4,0600 3,9950 4,0100 4,0500114.074 457.263
30/10/2023 4,0050 3,9600 4,0000 3,970029.746 118.606
27/10/2023 4,0150 3,9500 3,9900 3,980023.332 92.952
26/10/2023 4,0800 3,9300 4,0650 3,990030.848 122.832
25/10/2023 4,1800 4,0300 4,1600 4,065023.895 98.171
24/10/2023 4,1200 4,0000 4,0450 4,080036.297 147.680
23/10/2023 4,1300 3,9800 4,1050 4,045019.458 78.789
20/10/2023 4,1900 4,0750 4,1900 4,140019.808 81.795
19/10/2023 4,2000 4,0300 4,1000 4,180032.429 133.056
18/10/2023 4,1300 4,0600 4,0750 4,095010.590 43.451
17/10/2023 4,1500 4,0500 4,1200 4,060016.722 68.747
16/10/2023 4,1000 4,0100 4,1000 4,055027.966 113.295
13/10/2023 4,1800 4,0850 4,1800 4,120044.395 183.419
12/10/2023 4,2700 4,1500 4,2000 4,170041.595 175.801
11/10/2023 4,2350 4,0050 4,0050 4,200051.815 214.841
10/10/2023 4,0700 3,9350 3,9800 4,070034.799 139.811
09/10/2023 4,1000 3,8350 4,0000 3,865080.608 322.531
05/10/2023 4,2400 4,1000 4,2000 4,100031.117 129.222
04/10/2023 4,3150 4,1200 4,1450 4,135040.180 166.786
03/10/2023 4,2750 4,1800 4,2700 4,200034.687 146.925
02/10/2023 4,3650 4,1900 4,3600 4,240032.610 138.287
29/09/2023 4,3900 4,2900 4,3000 4,355038.588 168.088
28/09/2023 4,4900 4,3000 4,4900 4,300034.134 148.212
27/09/2023 4,5700 4,3700 4,5700 4,370049.541 220.533
21/09/2023 4,2050 4,1200 4,2050 4,180062.399 260.499
20/09/2023 4,2650 4,1350 4,1650 4,2000134.591 569.562
19/09/2023 4,2000 4,0600 4,0900 4,100055.503 230.498
18/09/2023 4,3200 4,0550 4,2600 4,0850137.909 569.677
14/09/2023 4,2850 4,2000 4,2500 4,285019.096 81.044
13/09/2023 4,3550 4,2000 4,2900 4,250036.963 156.871
12/09/2023 4,4800 4,2500 4,4800 4,320030.941 133.606
11/09/2023 4,4800 4,3600 4,3700 4,410065.359 287.951
08/09/2023 4,3450 4,1400 4,1800 4,325067.240 285.108
07/09/2023 4,3800 4,0700 4,3200 4,1400102.717 431.016
06/09/2023 4,5000 4,3050 4,4000 4,315099.509 434.488
05/09/2023 4,5550 4,4400 4,5550 4,500053.140 237.613
04/09/2023 4,6700 4,4850 4,6200 4,500045.064 204.842
31/08/2023 4,7400 4,6300 4,6900 4,630073.683 342.921
30/08/2023 4,8200 4,6800 4,7800 4,690021.815 103.407
29/08/2023 4,8400 4,7550 4,7700 4,760078.836 377.946
28/08/2023 4,7650 4,6700 4,6700 4,750060.067 283.708
25/08/2023 4,7000 4,5300 4,6750 4,660015.323 71.516
24/08/2023 4,7400 4,6300 4,7000 4,670010.884 51.071
22/08/2023 4,6300 4,4500 4,4500 4,600042.639 195.823
21/08/2023 4,4650 4,3500 4,3500 4,450030.038 132.816
18/08/2023 4,5000 4,3400 4,5000 4,350031.952 140.133
17/08/2023 4,5100 4,4600 4,4600 4,495015.468 69.525
16/08/2023 4,5000 4,3400 4,3700 4,500023.834 106.104
14/08/2023 4,4500 4,3250 4,4100 4,420028.614 125.165
11/08/2023 4,6350 4,4050 4,6150 4,450048.603 218.742
10/08/2023 4,6800 4,5800 4,6400 4,615035.462 163.328
09/08/2023 4,6700 4,6200 4,6400 4,640030.195 139.918
07/08/2023 4,8000 4,6700 4,8000 4,770037.785 178.523
04/08/2023 4,8500 4,7500 4,7800 4,800025.946 124.748
03/08/2023 4,8050 4,7000 4,7400 4,755023.439 111.296
02/08/2023 4,8000 4,5650 4,7300 4,780042.562 198.682
01/08/2023 4,9700 4,7350 4,9700 4,780052.616 254.264
28/07/2023 4,9950 4,8600 4,9800 4,990089.719 441.065
27/07/2023 4,9950 4,8900 4,9100 4,980080.148 397.185
26/07/2023 4,9000 4,8250 4,9000 4,900054.077 262.251
25/07/2023 4,9450 4,8600 4,8600 4,9000102.882 504.540
24/07/2023 4,9300 4,8250 4,8500 4,890046.419 225.739
20/07/2023 4,9000 4,8200 4,8650 4,845024.377 118.361
19/07/2023 4,9200 4,8000 4,9000 4,8700123.363 596.250
18/07/2023 4,9400 4,6100 4,7000 4,870049.298 236.904
17/07/2023 4,8450 4,6500 4,8000 4,650038.745 182.925
14/07/2023 4,9000 4,8000 4,8700 4,800033.332 162.254
13/07/2023 4,9500 4,8100 4,8900 4,870047.346 231.168
12/07/2023 4,9500 4,8200 4,8850 4,950089.433 436.827
11/07/2023 4,8850 4,6200 4,6200 4,8600232.936 1.114.037
10/07/2023 4,6200 4,4550 4,4700 4,620075.796 343.713
06/07/2023 4,6050 4,5450 4,6000 4,580052.607 240.628
05/07/2023 4,7300 4,6000 4,6000 4,610079.008 370.955
04/07/2023 4,7000 4,5800 4,7000 4,655030.108 140.203
03/07/2023 4,6900 4,6400 4,6900 4,670025.464 119.092
29/06/2023 4,6000 4,3950 4,5000 4,550091.231 414.887
28/06/2023 4,5500 4,5000 4,5000 4,510026.752 121.179
27/06/2023 4,5900 4,4900 4,5250 4,500038.961 176.548
22/06/2023 4,6500 4,5400 4,6400 4,6000159.292 731.906
21/06/2023 4,6850 4,5200 4,5200 4,6500268.793 1.243.603
20/06/2023 4,4700 4,3500 4,3500 4,465055.031 243.334
19/06/2023 4,4750 4,3700 4,4400 4,395082.534 364.430
16/06/2023 4,4750 4,3750 4,3800 4,3750192.827 848.916
14/06/2023 4,5800 4,4000 4,4200 4,5500116.049 521.755
12/06/2023 4,4950 4,4150 4,4700 4,435055.846 247.905
09/06/2023 4,5100 4,3600 4,4100 4,4400167.007 744.468
08/06/2023 4,4750 4,3800 4,4300 4,380025.590 113.063
31/05/2023 4,5000 4,3700 4,5000 4,4000111.349 489.840
26/05/2023 4,2800 4,1500 4,1500 4,2800151.789 636.945
24/05/2023 4,0000 3,9200 3,9700 3,985031.654 125.439
22/05/2023 4,1000 4,0400 4,0500 4,0500124.066 505.167
17/05/2023 4,1650 4,0300 4,1300 4,0750178.218 733.041
16/05/2023 4,1500 4,0300 4,0300 4,1300152.804 627.980
15/05/2023 4,0450 3,9650 4,0000 4,045057.733 231.404
12/05/2023 4,0050 3,9400 3,9800 4,000086.073 342.478
10/05/2023 4,0000 3,9450 3,9450 3,990039.768 158.424
08/05/2023 4,0300 3,9750 3,9850 4,000025.459 101.793
05/05/2023 4,0100 3,9700 4,0000 3,970029.869 119.075
04/05/2023 3,9950 3,9350 3,9650 3,980095.308 378.543
02/05/2023 4,0050 3,9600 4,0000 3,960042.287 168.457
28/04/2023 4,0300 3,9850 4,0200 4,000083.901 335.889
26/04/2023 3,8950 3,8150 3,8300 3,895058.679 225.104
25/04/2023 3,8650 3,7900 3,8450 3,800034.215 131.168
24/04/2023 3,8650 3,8100 3,8500 3,840015.964 61.185
21/04/2023 3,9100 3,8250 3,8650 3,840013.075 50.498
19/04/2023 3,9200 3,8400 3,8550 3,895075.060 291.790
18/04/2023 3,9200 3,8200 3,9000 3,880066.177 255.380
13/04/2023 3,9400 3,8600 3,9400 3,905024.565 95.741
12/04/2023 3,9100 3,8500 3,8700 3,890054.603 211.813
04/04/2023 3,6500 3,6000 3,6200 3,625038.605 140.165
03/04/2023 3,6100 3,5000 3,5000 3,610031.099 111.342
31/03/2023 3,5600 3,4950 3,5100 3,540043.030 152.071
30/03/2023 3,5550 3,4900 3,5500 3,500025.664 90.063
29/03/2023 3,4950 3,4100 3,4500 3,490019.454 67.038
28/03/2023 3,5450 3,4400 3,5400 3,445032.933 114.704
27/03/2023 3,5500 3,4750 3,5450 3,540070.983 249.391
24/03/2023 3,6000 3,5000 3,5600 3,500077.815 275.671
23/03/2023 3,5600 3,4450 3,4800 3,550055.635 194.830
22/03/2023 3,5550 3,4400 3,4900 3,485091.051 318.994
21/03/2023 3,4350 3,3700 3,3700 3,430052.005 176.840
20/03/2023 3,3600 3,2700 3,3200 3,360052.661 174.655
17/03/2023 3,4000 3,2650 3,3500 3,310046.873 155.863
16/03/2023 3,5100 3,3100 3,4200 3,310055.404 186.815
15/03/2023 3,6200 3,3450 3,6200 3,420053.203 186.400
14/03/2023 3,5750 3,3150 3,3600 3,570058.285 200.558
13/03/2023 3,4600 3,3000 3,4250 3,375049.993 167.788
10/03/2023 3,5600 3,4250 3,5600 3,445030.766 107.046
09/03/2023 3,5850 3,5250 3,5500 3,585020.767 73.990
08/03/2023 3,5900 3,4700 3,5500 3,540044.082 154.808
07/03/2023 3,6250 3,5000 3,6000 3,580059.095 210.688
06/03/2023 3,7700 3,5200 3,7600 3,6000103.944 373.077
03/03/2023 3,8600 3,7500 3,8600 3,795037.094 140.572
02/03/2023 3,8900 3,7700 3,8200 3,790056.182 213.938
01/03/2023 3,9000 3,8350 3,8900 3,870040.777 157.350
28/02/2023 3,9200 3,8600 3,9200 3,905029.196 113.797
24/02/2023 3,9700 3,8800 3,9000 3,905079.494 311.890
23/02/2023 3,9000 3,8400 3,8900 3,880051.481 199.723
22/02/2023 3,9400 3,8250 3,8250 3,865074.957 292.354
21/02/2023 3,9400 3,8450 3,9300 3,875034.787 135.342
20/02/2023 3,9900 3,9050 3,9350 3,9050142.399 564.176
17/02/2023 3,9300 3,8600 3,8700 3,920030.484 118.781
16/02/2023 3,9200 3,8700 3,8700 3,9000135.473 528.118
15/02/2023 3,8700 3,8100 3,8100 3,835095.326 367.159
14/02/2023 3,8900 3,7850 3,8200 3,8100147.102 563.909
13/02/2023 3,8450 3,7400 3,7400 3,7700106.220 404.103
10/02/2023 3,7550 3,6400 3,7550 3,710084.409 313.801
09/02/2023 3,7650 3,6400 3,6400 3,7300324.363 1.209.399
08/02/2023 3,7600 3,6500 3,6700 3,725088.617 330.683
07/02/2023 3,6750 3,5900 3,6000 3,6600152.083 549.646
06/02/2023 3,6650 3,5850 3,6200 3,590071.314 257.882
03/02/2023 3,6400 3,5700 3,5800 3,630027.042 97.861
02/02/2023 3,6250 3,5550 3,5600 3,580057.091 204.611
01/02/2023 3,6300 3,5600 3,5900 3,580068.721 246.927
31/01/2023 3,7250 3,6300 3,6650 3,630013.517 49.533
30/01/2023 3,7550 3,6900 3,7000 3,710042.717 159.116
27/01/2023 3,7500 3,6750 3,6800 3,700082.048 303.818
26/01/2023 3,7600 3,6100 3,6100 3,7000186.544 689.218
25/01/2023 3,6500 3,5700 3,5900 3,6150137.474 497.303
24/01/2023 3,6000 3,5400 3,6000 3,550041.230 147.313
23/01/2023 3,6050 3,5350 3,6000 3,570065.064 232.394
20/01/2023 3,5750 3,4000 3,4000 3,570068.176 236.123
19/01/2023 3,5700 3,4500 3,5500 3,490047.284 165.950
18/01/2023 3,6200 3,5900 3,6050 3,600085.665 308.846
17/01/2023 3,6300 3,4950 3,5300 3,6300103.534 369.879
16/01/2023 3,5050 3,4150 3,4350 3,5050111.350 383.877
13/01/2023 3,4500 3,4000 3,4200 3,425026.858 92.034
12/01/2023 3,4700 3,4150 3,4700 3,420017.048 58.665
11/01/2023 3,4750 3,4200 3,4600 3,450042.059 145.074
10/01/2023 3,5100 3,4500 3,5000 3,480087.103 302.456
09/01/2023 3,5100 3,4000 3,4000 3,500086.773 300.554
05/01/2023 3,4200 3,3400 3,3400 3,400060.493 204.675
04/01/2023 3,4350 3,3600 3,4000 3,360031.027 105.579
03/01/2023 3,4000 3,3100 3,3400 3,400043.986 147.922
02/01/2023 3,3200 3,2600 3,2750 3,320017.686 58.273
30/12/2022 3,3550 3,2500 3,3550 3,250064.165 210.044
29/12/2022 3,3500 3,2600 3,2850 3,315032.195 106.434
28/12/2022 3,3650 3,3000 3,3600 3,310038.689 128.806
27/12/2022 3,4200 3,3500 3,4000 3,360015.083 51.002
23/12/2022 3,5700 3,3900 3,5000 3,3900182.359 640.681
22/12/2022 3,5200 3,4150 3,4750 3,4850101.589 353.161
21/12/2022 3,4950 3,3350 3,3650 3,4900178.588 612.570
20/12/2022 3,3200 3,2500 3,3000 3,300030.076 99.179
19/12/2022 3,3500 3,2750 3,2900 3,2950100.251 332.026
16/12/2022 3,4100 3,1550 3,2200 3,3150101.499 334.887
15/12/2022 3,3100 3,2100 3,3000 3,235045.750 149.008
14/12/2022 3,4050 3,3000 3,3500 3,3400119.343 402.036
13/12/2022 3,3500 3,1350 3,1400 3,3300143.013 466.629
12/12/2022 3,1950 3,0000 3,0150 3,1350103.603 325.567
09/12/2022 3,0250 2,9850 3,0250 3,010014.106 42.360
08/12/2022 3,0350 2,9750 3,0200 3,020018.555 55.868
07/12/2022 3,0050 2,9600 3,0000 2,995018.217 54.327
06/12/2022 3,0200 2,9900 3,0100 3,00009.958 29.938
05/12/2022 3,0200 2,9800 3,0200 3,000018.215 54.612
02/12/2022 3,0400 2,9700 3,0400 3,000025.851 77.362
01/12/2022 3,0500 2,9800 3,0000 3,015025.047 75.614
30/11/2022 3,0850 2,9700 3,0850 2,970060.974 182.872
29/11/2022 3,1100 3,0500 3,1000 3,080029.001 89.208
28/11/2022 3,1450 3,0550 3,1450 3,100013.111 40.439
25/11/2022 3,2000 3,0900 3,2000 3,125031.702 100.192
24/11/2022 3,2100 3,0900 3,1200 3,1750190.945 605.769
23/11/2022 3,1200 2,9650 3,0200 3,1200174.642 535.295
22/11/2022 3,0300 2,9500 2,9750 3,020039.271 117.401
21/11/2022 2,9600 2,9350 2,9550 2,945019.444 57.364
18/11/2022 2,9850 2,9200 2,9450 2,960033.138 97.736
17/11/2022 3,0000 2,8800 2,9600 2,940049.296 145.255
16/11/2022 3,0500 2,9550 3,0500 2,955041.955 125.856
15/11/2022 3,1000 3,0300 3,1000 3,070055.981 171.974
14/11/2022 3,1300 3,0350 3,0400 3,0750121.490 374.436
11/11/2022 3,0000 2,8550 2,8800 3,0000170.395 501.320
10/11/2022 2,8750 2,8100 2,8200 2,875046.282 131.999
09/11/2022 2,8750 2,7850 2,8400 2,830025.010 70.845
08/11/2022 2,8500 2,8200 2,8350 2,840042.616 120.981
07/11/2022 2,8900 2,7900 2,7950 2,850065.135 185.705
04/11/2022 2,7800 2,6500 2,6600 2,760040.750 110.229
03/11/2022 2,6600 2,6050 2,6600 2,625026.725 70.480
02/11/2022 2,6750 2,6400 2,6400 2,675019.214 51.028
01/11/2022 2,6950 2,6400 2,6650 2,660021.146 56.425
31/10/2022 2,7500 2,6250 2,7500 2,6500126.782 337.187
27/10/2022 2,8000 2,7200 2,7800 2,750045.343 124.951
26/10/2022 2,8250 2,7500 2,7950 2,795061.175 169.981
25/10/2022 2,8600 2,7700 2,8600 2,770029.206 81.703
24/10/2022 2,8750 2,8200 2,8600 2,860033.342 95.120
21/10/2022 2,8600 2,7950 2,8100 2,840059.896 169.699
20/10/2022 2,8400 2,7450 2,7500 2,840053.598 150.506
19/10/2022 2,8550 2,7250 2,7450 2,7400237.526 657.070
18/10/2022 2,7400 2,5950 2,6000 2,7400103.165 274.449
17/10/2022 2,5850 2,5300 2,5850 2,580013.061 33.357
14/10/2022 2,5900 2,5500 2,5850 2,565041.991 107.773
13/10/2022 2,5800 2,5300 2,5650 2,550022.195 56.790
12/10/2022 2,5500 2,5100 2,5300 2,540013.676 34.708
11/10/2022 2,5600 2,4850 2,4850 2,530078.329 196.462
10/10/2022 2,5050 2,4400 2,4700 2,480031.687 78.551
07/10/2022 2,5300 2,4700 2,4950 2,470048.303 120.681
06/10/2022 2,5750 2,4950 2,5550 2,495049.625 125.237
05/10/2022 2,5950 2,5300 2,5950 2,540027.759 70.771
04/10/2022 2,6200 2,5700 2,6000 2,595079.401 206.509
03/10/2022 2,5800 2,4750 2,4750 2,580035.521 89.738
30/09/2022 2,5400 2,4750 2,5050 2,500026.304 66.025
29/09/2022 2,5500 2,4850 2,5050 2,500051.144 128.089
28/09/2022 2,5550 2,4950 2,5500 2,505065.236 164.214
27/09/2022 2,6550 2,5500 2,6500 2,560089.086 230.831
26/09/2022 2,6250 2,5200 2,6050 2,600084.800 217.175
23/09/2022 2,6950 2,5200 2,6800 2,610099.464 259.156
22/09/2022 2,7300 2,6500 2,7300 2,6600213.816 573.332
21/09/2022 2,7900 2,7250 2,7400 2,735050.086 137.860
20/09/2022 2,8500 2,7550 2,8500 2,755062.051 172.336
19/09/2022 2,8500 2,7800 2,8500 2,790029.539 82.988
16/09/2022 2,9100 2,8100 2,9000 2,810055.587 157.738
15/09/2022 2,9650 2,8800 2,9500 2,900038.926 113.045
14/09/2022 2,9750 2,9000 2,9450 2,905029.976 87.653
13/09/2022 2,9800 2,9100 2,9200 2,975055.893 164.524
12/09/2022 3,0050 2,9150 2,9600 2,960087.156 258.105
09/09/2022 3,0050 2,9150 2,9400 2,945068.865 203.518
08/09/2022 3,0400 2,8800 3,0300 2,980062.325 183.983
07/09/2022 3,0000 2,9050 2,9500 2,970049.007 144.900
06/09/2022 3,0100 2,9000 2,9000 2,980017.672 52.682
05/09/2022 2,9400 2,8750 2,8900 2,880021.696 62.871
02/09/2022 2,9700 2,9000 2,9450 2,955014.041 41.234
01/09/2022 2,9950 2,9000 2,9800 2,910023.944 70.340
31/08/2022 3,0200 2,9100 2,9600 3,000019.696 58.574
30/08/2022 2,9950 2,9300 2,9300 2,965026.384 77.973
29/08/2022 3,0300 2,9300 3,0000 2,930061.408 183.256
26/08/2022 3,1050 3,0350 3,0900 3,085019.855 60.743
25/08/2022 3,1300 3,0350 3,1300 3,090031.585 97.302
24/08/2022 3,0400 3,0000 3,0050 3,040012.789 38.594
23/08/2022 3,1100 3,0500 3,0850 3,050012.194 37.405
22/08/2022 3,1200 3,0700 3,1200 3,08008.057 24.946
19/08/2022 3,1600 3,0900 3,1100 3,150014.586 45.544
18/08/2022 3,1500 3,1000 3,1500 3,100015.806 49.208
17/08/2022 3,2000 3,1000 3,1950 3,105037.393 116.743
16/08/2022 3,2100 3,1250 3,1900 3,200047.691 151.118
12/08/2022 3,2200 3,1700 3,2200 3,17005.572 17.760
11/08/2022 3,2400 3,1750 3,2000 3,2200120.125 386.454
10/08/2022 3,2200 3,0600 3,0800 3,160044.048 138.919
09/08/2022 3,1250 3,0200 3,0900 3,025010.672 32.639
08/08/2022 3,0900 3,0000 3,0400 3,05008.603 26.318
05/08/2022 3,2150 3,0700 3,2150 3,100049.391 155.008
04/08/2022 3,2500 3,1600 3,2400 3,1600111.701 359.450
03/08/2022 3,2300 3,1400 3,1400 3,200027.577 88.243
02/08/2022 3,1700 3,1100 3,1100 3,150014.449 45.577
01/08/2022 3,1500 3,0450 3,0550 3,150057.084 177.596
29/07/2022 3,1500 3,0500 3,1450 3,055010.392 32.296
28/07/2022 3,1400 3,0750 3,0900 3,120049.731 155.063
27/07/2022 3,1200 3,1000 3,1000 3,12007.116 22.118
26/07/2022 3,1200 3,0700 3,1150 3,120014.364 44.404
25/07/2022 3,1150 3,0550 3,0900 3,11008.994 27.788
22/07/2022 3,1000 3,0200 3,0650 3,075035.834 109.735
21/07/2022 3,0850 2,9650 2,9650 3,055038.423 116.902
20/07/2022 3,0450 2,9400 3,0450 2,965025.434 75.973
19/07/2022 3,0450 2,9500 3,0450 3,020017.532 52.287
18/07/2022 3,0150 2,9800 3,0000 3,015022.401 67.069
15/07/2022 3,0250 2,9050 2,9100 2,950037.236 110.541
14/07/2022 2,9900 2,8600 2,9500 2,910033.649 98.140
13/07/2022 2,9850 2,8200 2,8200 2,985032.970 96.310
12/07/2022 2,8700 2,8100 2,8150 2,870029.296 83.523
11/07/2022 2,9450 2,8500 2,9050 2,850026.995 78.197
08/07/2022 2,9900 2,9050 2,9850 2,945035.435 104.901
07/07/2022 2,9850 2,7800 2,7800 2,985061.396 175.373
06/07/2022 2,7850 2,6400 2,7600 2,770068.076 184.199
05/07/2022 2,8450 2,6900 2,7850 2,6900171.194 473.409
04/07/2022 2,8600 2,7250 2,8600 2,750091.000 250.865
01/07/2022 2,8850 2,7550 2,8800 2,850060.844 170.559
30/06/2022 2,9000 2,8250 2,8800 2,8800119.896 343.733
29/06/2022 3,0400 2,9450 3,0400 2,9700179.278 532.081
28/06/2022 3,2100 3,0500 3,1900 3,065025.257 78.469
27/06/2022 3,2450 3,1100 3,2450 3,140039.050 123.206
24/06/2022 3,2250 3,1700 3,2000 3,200013.491 43.109
23/06/2022 3,3050 3,1700 3,2200 3,190050.905 165.966
22/06/2022 3,2500 3,1500 3,2000 3,220041.379 132.554
21/06/2022 3,2200 3,1400 3,1400 3,200046.557 148.314
20/06/2022 3,1400 3,0700 3,1100 3,140052.118 161.747
17/06/2022 3,1400 2,9250 2,9500 3,0500144.679 441.405
16/06/2022 2,9850 2,8850 2,9600 2,9500221.362 649.277
15/06/2022 3,0700 2,8800 2,9900 2,9650158.588 467.709
14/06/2022 3,2000 2,9800 3,2000 2,9950193.130 591.806
10/06/2022 3,2550 3,2000 3,2350 3,200043.428 139.892
09/06/2022 3,3550 3,1900 3,2050 3,2700223.410 734.487
08/06/2022 3,2150 3,1800 3,2150 3,190053.875 171.930
07/06/2022 3,2600 3,1750 3,2500 3,180031.326 100.508
06/06/2022 3,3650 3,2200 3,2900 3,220081.327 266.576
03/06/2022 3,3350 3,2000 3,2000 3,290063.955 209.274
02/06/2022 3,2300 3,1800 3,2000 3,200026.019 83.300
01/06/2022 3,2450 3,2100 3,2300 3,210035.252 113.586
31/05/2022 3,2400 3,1800 3,2400 3,235029.249 94.074
30/05/2022 3,2800 3,2200 3,2800 3,220021.095 68.221
27/05/2022 3,2900 3,2200 3,2350 3,220053.409 173.790
26/05/2022 3,2950 3,2400 3,2800 3,260059.958 195.882
25/05/2022 3,2750 3,1800 3,1800 3,2750100.942 326.385
24/05/2022 3,2450 3,1800 3,2450 3,1800197.198 633.176
23/05/2022 3,2350 3,1900 3,2000 3,200029.825 95.665
20/05/2022 3,3700 3,2000 3,3450 3,2000105.722 345.344
19/05/2022 3,3500 3,2000 3,3000 3,3200197.540 647.015
18/05/2022 3,3800 3,2600 3,2900 3,3650148.027 490.470
17/05/2022 3,3900 3,3350 3,3750 3,370064.725 217.378
16/05/2022 3,3800 3,3150 3,3300 3,350063.242 212.422
13/05/2022 3,3900 3,3000 3,3150 3,3500183.328 615.507
12/05/2022 3,3550 3,2300 3,3350 3,300070.890 234.350
11/05/2022 3,4100 3,3100 3,3100 3,3850121.341 409.172
10/05/2022 3,4050 3,2450 3,3550 3,3600156.214 522.988
09/05/2022 3,4550 3,3200 3,4400 3,3400208.929 701.099
06/05/2022 3,5150 3,4400 3,4800 3,4400124.190 432.575
05/05/2022 3,6200 3,4850 3,5700 3,585089.645 319.663
04/05/2022 3,6000 3,5600 3,6000 3,560065.599 234.838
03/05/2022 3,7200 3,5700 3,7200 3,5750106.682 386.164
29/04/2022 3,7200 3,6200 3,6450 3,7200108.546 398.739
28/04/2022 3,7000 3,6400 3,6700 3,6450129.019 473.765
27/04/2022 3,7400 3,6250 3,7400 3,6900115.242 423.368
26/04/2022 3,8600 3,7400 3,8500 3,740090.865 345.399
21/04/2022 3,9400 3,8600 3,8800 3,8600125.407 488.489
20/04/2022 3,9350 3,8400 3,8700 3,8800132.122 512.463
19/04/2022 3,9000 3,6650 3,7250 3,8700185.765 707.213
14/04/2022 3,8000 3,7150 3,7500 3,720045.499 170.639
13/04/2022 3,8450 3,7400 3,8000 3,740098.626 372.760
12/04/2022 3,8400 3,7300 3,7900 3,8000108.286 412.132
11/04/2022 3,8250 3,7100 3,7500 3,7900126.174 476.288
08/04/2022 3,7400 3,6650 3,6650 3,7250101.940 378.820
07/04/2022 3,7050 3,6350 3,6400 3,660056.177 206.253
06/04/2022 3,6850 3,6200 3,6500 3,650063.759 232.655
05/04/2022 3,7450 3,6500 3,6800 3,6500111.969 412.870
04/04/2022 3,7650 3,6800 3,7000 3,680063.812 236.527
01/04/2022 3,7300 3,6800 3,7100 3,700072.873 270.181
31/03/2022 3,8300 3,6850 3,7800 3,6850189.611 709.115
30/03/2022 3,8350 3,7750 3,8000 3,800098.822 375.877
29/03/2022 3,8450 3,7400 3,7850 3,8100106.982 405.509
28/03/2022 3,7900 3,7250 3,7250 3,740038.015 142.718
24/03/2022 3,7500 3,6400 3,7500 3,725085.117 314.392
23/03/2022 3,8100 3,6900 3,8000 3,6900101.271 379.655
22/03/2022 3,7950 3,7150 3,7850 3,7600146.111 546.811
21/03/2022 3,8250 3,7200 3,7500 3,7300125.785 473.683
18/03/2022 3,8200 3,6850 3,8200 3,6850255.566 947.803
17/03/2022 3,9500 3,8150 3,9400 3,820077.284 299.339
16/03/2022 3,9500 3,8350 3,8800 3,940094.375 368.017
15/03/2022 3,8550 3,7450 3,8550 3,790072.072 272.771
14/03/2022 3,9150 3,8200 3,8500 3,855098.524 381.389
11/03/2022 3,8600 3,7050 3,7050 3,8000160.928 608.907
10/03/2022 3,8500 3,6100 3,7700 3,6700134.952 502.067
09/03/2022 3,8200 3,6600 3,7000 3,7550136.878 512.174
08/03/2022 3,6700 3,4750 3,6200 3,6100288.286 1.032.292
04/03/2022 3,8350 3,6600 3,7800 3,720099.875 372.797
03/03/2022 3,9650 3,8450 3,8500 3,890051.613 201.030
02/03/2022 3,8650 3,6750 3,7800 3,8650132.010 496.453
01/03/2022 3,9450 3,8150 3,9450 3,840063.318 244.654
28/02/2022 3,9850 3,8850 3,9450 3,9300104.046 408.795
25/02/2022 4,1400 3,9050 3,9050 4,110093.143 377.437
24/02/2022 4,1000 3,8500 4,0500 3,9050248.893 992.692
23/02/2022 4,2450 4,1850 4,1850 4,205041.437 174.653
22/02/2022 4,2150 4,1350 4,1350 4,185056.090 233.958
21/02/2022 4,3150 4,1900 4,2700 4,220041.730 177.244
18/02/2022 4,2950 4,2500 4,2800 4,270042.021 179.313
17/02/2022 4,3000 4,2600 4,2950 4,265041.256 176.451
16/02/2022 4,3500 4,2700 4,3500 4,280084.717 364.860
15/02/2022 4,3400 4,2600 4,3000 4,285078.397 336.780
14/02/2022 4,3400 4,1900 4,3400 4,2650142.576 605.643
11/02/2022 4,4150 4,2800 4,3100 4,405072.400 315.429
10/02/2022 4,4350 4,3400 4,4000 4,355036.167 159.006
09/02/2022 4,4700 4,3200 4,3500 4,400072.416 318.888
08/02/2022 4,3700 4,2900 4,3500 4,310054.676 236.862
07/02/2022 4,4100 4,3300 4,3400 4,355085.822 375.930
04/02/2022 4,4200 4,2850 4,2850 4,4050158.266 695.255
03/02/2022 4,3800 4,3050 4,3600 4,325040.373 175.711
02/02/2022 4,4000 4,3300 4,3500 4,390068.856 300.997
01/02/2022 4,3600 4,2850 4,2850 4,330060.506 262.553
31/01/2022 4,3100 4,1700 4,1700 4,2850135.589 579.969
28/01/2022 4,3100 4,1700 4,3100 4,1700172.160 725.596
27/01/2022 4,4000 4,3000 4,3050 4,300076.984 334.285
26/01/2022 4,3900 4,2750 4,2750 4,390095.772 417.591
25/01/2022 4,3100 4,2300 4,2700 4,235053.876 229.515
24/01/2022 4,3600 4,2200 4,2600 4,2700158.665 679.701
21/01/2022 4,4050 4,2300 4,4050 4,3050177.818 766.585
20/01/2022 4,4950 4,4000 4,4950 4,425069.114 306.643
19/01/2022 4,4950 4,3850 4,4700 4,490088.202 392.278
18/01/2022 4,5250 4,4400 4,4900 4,4700140.970 632.848
17/01/2022 4,5200 4,3450 4,4000 4,5000228.410 1.021.146
14/01/2022 4,4350 4,3400 4,3400 4,380074.817 327.931
13/01/2022 4,4350 4,3400 4,3750 4,4000262.158 1.151.988
12/01/2022 4,3400 4,0900 4,0900 4,3400454.576 1.939.037
11/01/2022 4,1350 4,0750 4,0800 4,0850183.061 749.449
10/01/2022 4,1700 4,0700 4,1300 4,1150160.207 660.495
07/01/2022 4,1550 4,0200 4,0700 4,1250124.017 509.008
05/01/2022 4,1250 3,9950 4,0750 4,0700327.067 1.328.497
04/01/2022 4,0750 3,9750 3,9750 4,0550138.784 561.578
03/01/2022 4,0000 3,8850 3,9500 3,9750197.285 785.214
31/12/2021 3,9150 3,8450 3,8550 3,850026.298 101.794
30/12/2021 3,9450 3,8800 3,9000 3,880028.396 110.953
29/12/2021 3,9600 3,8700 3,9100 3,930045.369 177.518
28/12/2021 3,9800 3,8600 3,8950 3,940098.536 388.651
27/12/2021 3,9150 3,8500 3,9000 3,870026.215 101.593
23/12/2021 3,8950 3,7900 3,7900 3,895038.310 148.261
22/12/2021 3,8600 3,7550 3,8550 3,840077.397 293.910
21/12/2021 3,8600 3,7800 3,8300 3,850057.620 220.573
20/12/2021 3,8750 3,7300 3,7800 3,860057.605 217.431
17/12/2021 3,8800 3,8200 3,8600 3,850085.744 330.516
16/12/2021 3,9450 3,8800 3,9300 3,880080.279 313.405
15/12/2021 3,9400 3,8600 3,8600 3,890025.133 98.300
14/12/2021 3,9650 3,9000 3,9450 3,900040.163 157.281
13/12/2021 4,0450 3,9450 4,0000 3,945057.653 230.382
10/12/2021 4,0350 3,8900 3,8900 4,0000233.355 932.674
09/12/2021 3,9550 3,8700 3,9550 3,945078.036 305.048
08/12/2021 3,9350 3,8800 3,9300 3,925099.220 387.681
07/12/2021 3,9150 3,8400 3,8450 3,8600122.095 472.601
06/12/2021 3,9700 3,7950 3,9300 3,8300238.146 911.696
03/12/2021 3,9850 3,9150 3,9500 3,9150128.608 508.394
02/12/2021 4,0450 3,9050 3,9350 3,9400302.943 1.207.415
01/12/2021 3,9700 3,7800 3,8900 3,97001.205.205 4.636.911
30/11/2021 3,9000 3,7500 3,7700 3,8500447.698 1.705.950
29/11/2021 3,7800 3,6950 3,7550 3,7700892.944 3.330.363
26/11/2021 3,8500 3,7000 3,7700 3,7000214.646 807.302
25/11/2021 3,9550 3,8550 3,9550 3,900080.105 311.081
24/11/2021 3,9200 3,8250 3,9200 3,875080.797 312.239
23/11/2021 3,9450 3,8800 3,9450 3,895081.804 319.181
22/11/2021 4,0200 3,9600 4,0000 3,960045.218 179.705
19/11/2021 4,0800 4,0000 4,0700 4,000092.943 374.577
18/11/2021 4,1100 4,0650 4,0850 4,070037.285 152.188
17/11/2021 4,0950 4,0450 4,0800 4,070055.434 225.502
16/11/2021 4,0800 4,0450 4,0750 4,045081.121 329.465
15/11/2021 4,1200 4,0550 4,1000 4,075067.171 274.274
12/11/2021 4,1350 4,0850 4,0850 4,0900140.895 578.090
11/11/2021 4,1500 4,0900 4,1500 4,1000101.018 415.108
10/11/2021 4,1500 4,0400 4,0400 4,1000492.031 2.020.689
09/11/2021 4,0300 3,9400 3,9600 4,000083.278 333.259
08/11/2021 3,9600 3,8300 3,9000 3,9600176.578 691.761
05/11/2021 3,8850 3,8250 3,8800 3,860078.340 302.106
04/11/2021 3,9000 3,8500 3,8800 3,850064.720 249.840
03/11/2021 3,9350 3,8700 3,9300 3,8700107.390 418.510
02/11/2021 3,9100 3,8500 3,8500 3,910074.116 289.038
01/11/2021 3,9350 3,8000 3,8400 3,8900147.073 569.653
29/10/2021 3,9800 3,8400 3,9800 3,8400163.343 638.617
27/10/2021 4,0150 3,9800 3,9950 4,0000102.969 411.084
26/10/2021 4,0100 3,9650 4,0000 3,990095.525 380.182
25/10/2021 3,9900 3,9400 3,9900 3,980045.321 179.915
22/10/2021 4,0750 3,9700 4,0550 3,9700219.118 878.955
21/10/2021 4,1100 4,0600 4,1000 4,0600143.136 583.293
20/10/2021 4,1000 4,0350 4,0600 4,0900201.542 818.960
19/10/2021 4,1100 4,0300 4,0400 4,0600283.313 1.152.591
18/10/2021 4,0700 4,0100 4,0700 4,0500157.259 637.115
15/10/2021 4,0650 4,0000 4,0000 4,0500201.592 816.022
14/10/2021 4,0500 3,9650 4,0000 4,000072.042 288.317
13/10/2021 4,0250 3,9300 4,0150 3,980098.172 391.571
12/10/2021 4,0400 3,9600 3,9600 3,990078.936 315.850
11/10/2021 4,0500 3,9700 4,0000 3,970094.183 376.581
08/10/2021 4,0850 4,0050 4,0450 4,025080.106 324.590
07/10/2021 4,1250 3,9900 3,9900 4,0600175.539 716.826
06/10/2021 4,0600 3,9900 4,0100 3,990054.461 219.110
05/10/2021 4,0500 3,9800 3,9950 4,050099.319 397.648
04/10/2021 4,0550 3,9800 4,0000 4,010084.533 338.494
01/10/2021 4,0100 3,9350 4,0000 4,000058.320 232.816
30/09/2021 4,0300 3,9400 4,0200 4,0000110.881 443.159
29/09/2021 4,0450 3,9800 3,9800 4,015063.664 255.487
28/09/2021 4,0850 4,0100 4,0250 4,0400241.415 974.463
27/09/2021 4,1100 4,0100 4,0500 4,0500205.176 831.130
24/09/2021 4,0900 3,9550 4,0050 4,0700178.398 722.896
23/09/2021 4,1550 4,0100 4,1000 4,050070.537 288.147
22/09/2021 4,1400 4,0850 4,1100 4,100024.930 102.530
21/09/2021 4,1600 4,0500 4,1000 4,100044.512 182.309
20/09/2021 4,1800 4,0350 4,1800 4,0950111.156 457.315
17/09/2021 4,2250 4,1650 4,2000 4,200089.054 374.151
16/09/2021 4,2700 4,1900 4,2200 4,1900112.146 470.964
15/09/2021 4,2450 4,1900 4,2450 4,220095.855 403.625
14/09/2021 4,2400 4,1700 4,1700 4,210097.152 407.894
13/09/2021 4,2500 4,1950 4,2500 4,2100103.286 434.663
10/09/2021 4,2800 4,2200 4,2800 4,230047.264 200.871
09/09/2021 4,2850 4,2250 4,2650 4,255081.549 347.135
08/09/2021 4,3100 4,2000 4,2550 4,2250153.882 654.067
07/09/2021 4,3500 4,2850 4,3200 4,2900140.738 608.324
06/09/2021 4,4000 4,3200 4,3500 4,3200106.150 461.934
03/09/2021 4,3950 4,3300 4,3300 4,3600350.861 1.533.000
02/09/2021 4,4400 4,3300 4,4150 4,3300105.472 461.796
01/09/2021 4,5300 4,3950 4,5000 4,3950117.693 523.952
31/08/2021 4,5900 4,4600 4,5500 4,4850189.623 857.707
30/08/2021 4,5300 4,2800 4,2900 4,5250200.458 888.303
27/08/2021 4,3200 4,2300 4,2900 4,2300101.983 434.633
26/08/2021 4,3700 4,2900 4,3200 4,290077.868 336.072
25/08/2021 4,3350 4,2650 4,2700 4,325066.213 284.318
24/08/2021 4,2950 4,2400 4,2950 4,270095.531 407.039
23/08/2021 4,3200 4,2300 4,2300 4,235070.456 301.445
20/08/2021 4,2600 4,1750 4,1850 4,240050.686 214.397
19/08/2021 4,2950 4,1600 4,2950 4,185047.317 198.255
18/08/2021 4,3100 4,2600 4,3100 4,295058.131 249.279
17/08/2021 4,3400 4,2500 4,3400 4,275057.923 249.096
16/08/2021 4,3400 4,2650 4,2950 4,3400114.823 495.987
13/08/2021 4,3050 4,2300 4,2400 4,2700150.269 642.524
12/08/2021 4,2300 4,0900 4,1500 4,2200151.608 630.065
11/08/2021 4,2100 4,1200 4,2000 4,1300158.968 660.908
10/08/2021 4,2700 4,1900 4,2600 4,190088.182 370.641
09/08/2021 4,2650 4,1900 4,2300 4,260028.874 122.309
06/08/2021 4,2850 4,1900 4,2700 4,230080.283 340.877
05/08/2021 4,3400 4,2700 4,3400 4,2700102.143 438.190
04/08/2021 4,3850 4,3100 4,3450 4,3100202.893 883.738
03/08/2021 4,3350 4,2800 4,2950 4,2850282.582 1.215.422
02/08/2021 4,2600 4,1650 4,1650 4,2550268.184 1.134.079
30/07/2021 4,2300 4,1650 4,2000 4,170037.813 158.210
29/07/2021 4,2350 4,1700 4,2350 4,200038.474 161.794
28/07/2021 4,2350 4,1900 4,2000 4,195097.646 411.271
27/07/2021 4,2500 4,2000 4,2500 4,200075.530 318.704
26/07/2021 4,2900 4,2300 4,2900 4,240023.231 98.588
23/07/2021 4,3100 4,2250 4,3100 4,250047.353 201.408
22/07/2021 4,2950 4,2200 4,2450 4,295024.857 106.023
21/07/2021 4,3000 4,1750 4,1750 4,2600243.450 1.031.958
20/07/2021 4,1800 4,1200 4,1500 4,175015.418 64.040
19/07/2021 4,2700 4,1100 4,2700 4,150048.357 201.558
16/07/2021 4,3000 4,2700 4,2700 4,30008.145 34.965
15/07/2021 4,3300 4,2650 4,3300 4,30008.908 38.245
14/07/2021 4,3500 4,2450 4,2600 4,330015.173 65.157
13/07/2021 4,3350 4,2400 4,3000 4,300034.372 147.176
12/07/2021 4,3000 4,2250 4,2600 4,300040.386 172.421
09/07/2021 4,3300 4,2250 4,2700 4,300035.494 152.375
08/07/2021 4,3300 4,1600 4,2600 4,250059.563 251.257
07/07/2021 4,3950 4,2800 4,3700 4,340024.736 107.401
06/07/2021 4,3800 4,3000 4,3550 4,360033.202 144.100
05/07/2021 4,5000 4,3350 4,4100 4,370053.600 236.252
02/07/2021 4,4500 4,3800 4,4450 4,400025.878 114.246
01/07/2021 4,5050 4,4000 4,4900 4,400041.405 183.094
30/06/2021 4,5150 4,4600 4,4850 4,460064.449 289.441
29/06/2021 4,4850 4,3500 4,4000 4,485067.213 295.599
28/06/2021 4,5700 4,3800 4,5500 4,400077.456 344.444
25/06/2021 4,5450 4,4400 4,4400 4,545021.203 95.587
24/06/2021 4,5900 4,4400 4,5700 4,450063.588 284.213
23/06/2021 4,7200 4,5300 4,5600 4,5300129.065 594.973
22/06/2021 4,5200 4,4350 4,4350 4,520049.522 222.486
18/06/2021 4,5000 4,4000 4,4000 4,4300200.920 895.032
17/06/2021 4,4450 4,3750 4,4000 4,435069.953 308.967
16/06/2021 4,4900 4,3300 4,4250 4,435072.947 322.892
15/06/2021 4,4750 4,3700 4,4000 4,4500111.593 495.201
14/06/2021 4,4500 4,3900 4,4500 4,390043.622 192.675
11/06/2021 4,5300 4,4500 4,5000 4,450034.121 152.655
10/06/2021 4,5600 4,4800 4,5400 4,520060.934 275.598
09/06/2021 4,5600 4,4450 4,4600 4,5200180.492 813.445
08/06/2021 4,4650 4,3600 4,4300 4,430062.880 278.269
07/06/2021 4,4550 4,3600 4,4450 4,380050.054 220.182
04/06/2021 4,4700 4,4000 4,4400 4,445022.354 99.004
03/06/2021 4,4950 4,3750 4,4200 4,440067.521 299.918
02/06/2021 4,4800 4,3950 4,4500 4,420059.381 262.935
01/06/2021 4,4500 4,3450 4,4500 4,400025.254 111.189
31/05/2021 4,4400 4,3450 4,3650 4,400052.301 230.171
28/05/2021 4,3350 4,2000 4,2000 4,3350291.308 1.247.547
27/05/2021 4,2750 4,1750 4,2500 4,200087.497 370.350
26/05/2021 4,2800 4,1700 4,1800 4,250061.758 261.016
25/05/2021 4,3500 4,1500 4,3500 4,170087.158 367.762
24/05/2021 4,4300 4,3200 4,3200 4,370032.196 139.935
21/05/2021 4,4600 4,2850 4,4600 4,360092.346 398.887
20/05/2021 4,4100 4,3300 4,4100 4,390053.484 233.559
19/05/2021 4,4500 4,3300 4,4500 4,390035.666 156.719
18/05/2021 4,5200 4,4500 4,4800 4,450060.615 271.969
17/05/2021 4,5200 4,4300 4,4800 4,455037.616 168.595
14/05/2021 4,5500 4,4300 4,5200 4,480074.701 334.941
13/05/2021 4,6000 4,4300 4,5000 4,4700135.027 609.849
12/05/2021 4,5400 4,4050 4,4900 4,540079.528 355.846
11/05/2021 4,5400 4,4200 4,5400 4,540038.882 174.097
10/05/2021 4,5700 4,4000 4,4000 4,5700146.647 665.950
07/05/2021 4,5150 4,3250 4,4600 4,500092.489 411.449
06/05/2021 4,6100 4,3700 4,5600 4,4500135.588 610.266
05/05/2021 4,6500 4,5700 4,6000 4,610084.757 390.686
29/04/2021 4,6950 4,5800 4,6100 4,6100185.509 856.497
28/04/2021 4,6150 4,4700 4,5500 4,610058.797 266.949
27/04/2021 4,7200 4,5350 4,6050 4,5700121.634 559.065
26/04/2021 4,6950 4,5300 4,6500 4,6050177.623 823.381
23/04/2021 4,6400 4,5000 4,5700 4,560056.674 258.791
22/04/2021 4,5600 4,3550 4,3550 4,5150108.108 481.935
21/04/2021 4,3950 4,3100 4,3900 4,360055.332 240.134
20/04/2021 4,4750 4,3200 4,4700 4,360069.192 303.181
19/04/2021 4,6400 4,4050 4,6200 4,430055.912 251.651
16/04/2021 4,6700 4,5800 4,6050 4,620092.186 426.545
15/04/2021 4,7850 4,6000 4,6650 4,690081.381 381.081
14/04/2021 4,7050 4,6300 4,6800 4,690064.502 301.013
13/04/2021 4,6500 4,4450 4,4600 4,6200140.848 638.511
12/04/2021 4,5500 4,4000 4,4000 4,4550125.339 564.247
09/04/2021 4,4750 4,3800 4,4150 4,4000422.944 1.861.748
08/04/2021 4,4400 4,3800 4,4000 4,4100105.343 464.071
07/04/2021 4,5050 4,4050 4,4700 4,410083.476 371.352
06/04/2021 4,5000 4,3700 4,4000 4,4500144.525 639.217
01/04/2021 4,4100 4,2500 4,2500 4,3500166.776 728.700
31/03/2021 4,4300 4,2500 4,3300 4,2500127.730 556.182
30/03/2021 4,3900 4,3050 4,3400 4,310077.358 335.923
29/03/2021 4,4500 4,2650 4,2800 4,3050239.550 1.038.839
26/03/2021 4,2800 4,1050 4,1400 4,2800174.494 728.125
24/03/2021 4,2600 4,0950 4,2600 4,1700188.315 783.790
23/03/2021 4,3650 4,2650 4,3600 4,300079.158 339.721
22/03/2021 4,3900 4,2600 4,2800 4,360068.913 297.672
19/03/2021 4,4050 4,3050 4,3500 4,305067.859 295.666
18/03/2021 4,4400 4,3100 4,3600 4,380057.199 249.709
17/03/2021 4,4350 4,3800 4,4300 4,380044.936 198.257
16/03/2021 4,4300 4,3100 4,3100 4,410094.269 415.181
12/03/2021 4,4200 4,2850 4,3900 4,285063.477 276.788
11/03/2021 4,3650 4,3000 4,3000 4,350048.903 212.335
10/03/2021 4,3550 4,2200 4,3250 4,2700158.224 681.643
09/03/2021 4,3400 4,1600 4,1600 4,2900203.269 874.417
08/03/2021 4,1750 4,1000 4,1050 4,155059.099 245.347
05/03/2021 4,1050 4,0650 4,0950 4,065038.706 157.830
04/03/2021 4,1050 4,0500 4,0550 4,100017.758 72.538
03/03/2021 4,1900 4,0950 4,1450 4,095085.185 353.180
02/03/2021 4,1500 4,0700 4,0800 4,100075.084 308.789
01/03/2021 4,1400 4,0800 4,1000 4,0800119.975 492.469
26/02/2021 4,1500 3,9750 3,9750 4,0400124.290 507.475
25/02/2021 4,0900 3,9000 3,9300 4,0800109.429 440.753
24/02/2021 3,9250 3,8600 3,8700 3,890044.978 175.157
23/02/2021 3,9200 3,8200 3,8550 3,880018.262 70.853
22/02/2021 3,9400 3,8450 3,8800 3,860044.634 173.586
19/02/2021 3,8950 3,7750 3,8100 3,865036.973 141.981
18/02/2021 3,8400 3,7650 3,8050 3,770054.803 208.223
17/02/2021 3,8850 3,7950 3,8350 3,800062.566 239.422
16/02/2021 3,9300 3,8650 3,9000 3,865041.982 163.712
15/02/2021 3,9000 3,8150 3,8750 3,900068.319 264.631
12/02/2021 3,8600 3,8000 3,8250 3,810059.019 225.174
11/02/2021 3,8750 3,8000 3,8650 3,815013.068 50.143
10/02/2021 3,8700 3,7400 3,8700 3,800055.121 208.463
09/02/2021 3,8800 3,7850 3,8400 3,785034.071 129.808
08/02/2021 3,9100 3,8550 3,9050 3,890045.941 178.719
05/02/2021 3,8950 3,8200 3,8200 3,850040.649 157.167
04/02/2021 3,8700 3,7950 3,8500 3,820019.325 73.627
03/02/2021 3,8900 3,7550 3,8900 3,840026.564 101.810
02/02/2021 3,9250 3,8100 3,8400 3,810083.373 322.707
01/02/2021 3,8350 3,7700 3,8300 3,805038.668 147.213
29/01/2021 3,8300 3,7400 3,7650 3,770034.950 132.256
28/01/2021 3,8400 3,7050 3,7500 3,790080.281 302.871
27/01/2021 3,9200 3,7700 3,8500 3,840083.204 319.140
26/01/2021 3,9000 3,8300 3,8300 3,850033.325 128.913
25/01/2021 3,9300 3,8000 3,9300 3,850079.160 305.920
22/01/2021 3,9550 3,8550 3,9400 3,920097.323 379.726
21/01/2021 4,0000 3,9350 4,0000 3,960019.904 78.941
20/01/2021 4,0350 3,9500 4,0000 3,950066.883 266.938
19/01/2021 4,0000 3,9350 3,9350 3,9650109.133 433.743
18/01/2021 4,0100 3,8900 3,8900 3,9350121.325 480.591
15/01/2021 3,9200 3,8500 3,8750 3,885076.046 294.545
14/01/2021 3,9500 3,8750 3,9450 3,920086.659 339.717
13/01/2021 4,0000 3,9100 3,9600 3,910074.525 294.645
12/01/2021 4,0300 3,9450 3,9950 3,9600275.264 1.100.183
11/01/2021 4,0050 3,9400 4,0000 3,9600105.451 418.776
08/01/2021 4,0700 3,9850 4,0500 4,030088.918 357.654
07/01/2021 4,1000 4,0150 4,0800 4,015085.435 347.174
05/01/2021 4,1250 4,0100 4,0900 4,0150136.611 557.192
04/01/2021 4,1900 4,0150 4,0150 4,0900263.737 1.084.149
31/12/2020 4,0150 3,9000 3,9900 4,000041.192 164.165
30/12/2020 3,9850 3,8800 3,8850 3,9850122.464 482.805
29/12/2020 3,9400 3,8700 3,9050 3,870048.090 187.711
28/12/2020 3,9000 3,7800 3,7800 3,8700293.979 1.128.934
23/12/2020 3,8000 3,7600 3,8000 3,780041.512 157.273
22/12/2020 3,8200 3,7800 3,8000 3,7900251.909 956.624
21/12/2020 3,8200 3,6700 3,8200 3,780068.921 256.197
18/12/2020 3,9100 3,8200 3,8800 3,8200163.734 632.424
17/12/2020 3,9450 3,8750 3,8800 3,900047.865 186.553
16/12/2020 3,9150 3,8150 3,8150 3,875083.413 324.237
15/12/2020 3,9550 3,8150 3,8900 3,815070.253 271.255
14/12/2020 3,9750 3,8900 3,9300 3,890067.791 267.240
11/12/2020 3,9300 3,8400 3,9000 3,885065.337 254.308
10/12/2020 3,9550 3,8550 3,9550 3,8600121.180 471.564
09/12/2020 4,0900 4,0000 4,0200 4,0000159.029 643.430
08/12/2020 4,0650 3,9300 4,0650 4,010051.081 204.435
07/12/2020 4,1350 4,0000 4,0600 4,030057.515 232.853
04/12/2020 4,1100 3,9250 3,9450 4,060091.311 370.060
03/12/2020 3,9950 3,8850 3,9900 3,905053.123 208.300
02/12/2020 4,1400 3,9000 4,0500 3,945097.285 391.856
01/12/2020 4,0950 3,9650 4,0400 4,0500135.048 548.110
30/11/2020 4,1400 3,9300 3,9900 4,040096.922 392.139
27/11/2020 3,9800 3,8800 3,9250 3,9800106.264 417.410
26/11/2020 3,8950 3,6900 3,6900 3,8900167.873 643.896
25/11/2020 3,7400 3,6200 3,6200 3,680061.755 227.465
24/11/2020 3,7200 3,5900 3,6900 3,6200126.796 459.592
23/11/2020 3,7750 3,6400 3,7500 3,6900104.523 386.926
20/11/2020 3,8500 3,7400 3,8450 3,740069.128 261.360
19/11/2020 3,9350 3,8150 3,9150 3,825032.480 124.959
18/11/2020 3,9650 3,8500 3,8850 3,910050.377 197.696
17/11/2020 4,0000 3,8250 3,8250 3,8450155.597 609.534
16/11/2020 3,9250 3,7000 3,7000 3,9000132.634 510.939
13/11/2020 3,7600 3,6800 3,6900 3,700030.198 111.720
12/11/2020 3,8750 3,6400 3,7000 3,690059.343 222.140
11/11/2020 3,7650 3,6250 3,6500 3,740047.718 177.131
10/11/2020 3,8750 3,6400 3,7600 3,6500117.628 441.543
09/11/2020 3,7600 3,2500 3,2500 3,7500241.109 849.468
06/11/2020 3,2650 3,1650 3,1800 3,215037.716 121.859
05/11/2020 3,2400 3,1100 3,2400 3,1800211.871 673.962
04/11/2020 3,3800 3,2150 3,2950 3,2750156.436 515.427
03/11/2020 3,3200 3,2650 3,2800 3,2900476.018 1.566.196
02/11/2020 3,3700 3,2200 3,2800 3,2750317.801 1.042.658
30/10/2020 3,3450 3,2300 3,3000 3,3150115.112 378.749
29/10/2020 3,4700 3,1600 3,4700 3,3000256.970 846.619
27/10/2020 3,7150 3,5450 3,7100 3,550032.415 115.676
26/10/2020 3,7250 3,6400 3,6550 3,640037.193 135.825
23/10/2020 3,7850 3,6700 3,7850 3,725071.058 263.701
22/10/2020 3,9100 3,7600 3,8800 3,7850179.426 682.066
21/10/2020 4,0000 3,9200 3,9700 3,920022.387 88.725
20/10/2020 4,0650 3,9700 4,0650 4,000033.050 132.408
19/10/2020 4,0650 3,9800 4,0600 4,050017.847 71.810
16/10/2020 4,0450 3,9500 4,0450 4,000030.982 123.163
15/10/2020 4,0150 3,9200 3,9900 3,945029.997 119.247
14/10/2020 4,0950 4,0100 4,0950 4,06009.856 39.841
13/10/2020 4,1000 4,0200 4,0250 4,095024.807 100.578
12/10/2020 4,1750 3,9900 4,0550 4,095039.017 158.467
09/10/2020 4,1450 4,1000 4,1450 4,100019.822 81.518
08/10/2020 4,2000 4,1050 4,1600 4,170023.807 99.105
07/10/2020 4,2800 4,0800 4,2000 4,1000218.502 913.716
06/10/2020 4,2000 3,9750 3,9750 4,2000190.461 789.546
05/10/2020 3,9600 3,8700 3,9600 3,955075.857 298.435
02/10/2020 3,9400 3,8300 3,8700 3,890088.490 344.306
01/10/2020 3,9600 3,7800 3,7900 3,9000153.829 598.024
30/09/2020 3,8600 3,7800 3,8100 3,7800164.106 624.473
29/09/2020 3,8800 3,8350 3,8600 3,8450167.961 645.757
28/09/2020 3,9500 3,8550 3,8850 3,860066.676 258.522
25/09/2020 3,8400 3,7850 3,8200 3,795094.889 360.849
24/09/2020 3,8400 3,7900 3,8400 3,805060.917 232.154
23/09/2020 4,0100 3,8600 3,9900 3,900066.839 261.778
22/09/2020 4,1100 3,9500 4,0750 3,9500373.856 1.503.288
21/09/2020 4,2350 4,0250 4,2350 4,0500116.215 472.635
18/09/2020 4,3000 4,1500 4,2600 4,235076.493 322.623
17/09/2020 4,3750 4,1600 4,3750 4,3000197.212 842.912
16/09/2020 4,5550 4,2900 4,4000 4,3350291.968 1.291.611
15/09/2020 4,3400 4,1000 4,1050 4,3250498.944 2.088.531
14/09/2020 4,1800 4,0000 4,0000 4,100063.520 258.114
11/09/2020 4,0250 3,9850 4,0250 4,000097.425 389.692
10/09/2020 4,0600 4,0000 4,0000 4,05004.664 18.837
09/09/2020 4,1300 4,0500 4,0600 4,050062.637 253.894
08/09/2020 4,1200 4,0300 4,1100 4,0500157.364 637.531
07/09/2020 4,1000 4,0150 4,0700 4,100098.212 396.237
04/09/2020 4,1100 3,9400 4,0000 4,0000104.424 422.327
03/09/2020 4,0700 3,8500 4,0000 4,0700160.592 640.298
02/09/2020 4,1300 3,9850 4,0000 4,000040.069 160.657
01/09/2020 4,0000 3,9700 4,0000 3,990010.119 40.362
31/08/2020 4,0950 3,9900 4,0150 3,99004.942 19.973
28/08/2020 4,0950 4,0000 4,0600 4,030026.391 106.370
27/08/2020 4,1000 4,0400 4,0600 4,095018.218 74.189
26/08/2020 4,1100 4,0700 4,1000 4,07005.429 22.210
25/08/2020 4,1200 4,0750 4,1150 4,100059.457 243.768
24/08/2020 4,1100 4,0650 4,1000 4,105034.448 141.233
21/08/2020 4,1000 4,0500 4,0950 4,100019.013 77.568
20/08/2020 4,1100 4,0500 4,0800 4,0800151.006 618.728
19/08/2020 4,1300 4,0500 4,0700 4,065081.308 333.464
18/08/2020 4,1200 3,9500 3,9500 4,080020.452 82.517
17/08/2020 3,9900 3,9000 3,9000 3,99003.059 12.165
14/08/2020 3,9750 3,8800 3,9200 3,955016.478 64.843
13/08/2020 3,9300 3,8600 3,9300 3,900022.761 88.572
12/08/2020 3,9300 3,8600 3,9050 3,910012.942 50.587
11/08/2020 4,0000 3,8000 3,8200 3,860035.697 138.276
10/08/2020 3,8800 3,8100 3,8600 3,820049.591 189.582
07/08/2020 3,9900 3,9100 3,9900 3,910019.494 76.932
06/08/2020 4,0150 3,9700 3,9800 3,990012.709 50.584
05/08/2020 3,9950 3,9600 3,9600 3,98003.249 12.933
04/08/2020 3,9200 3,8950 3,9000 3,91503.796 14.828
03/08/2020 3,9200 3,8700 3,9000 3,900040.361 157.517
31/07/2020 3,9000 3,8500 3,8950 3,890044.658 173.404
30/07/2020 3,9950 3,8450 3,9750 3,8850226.330 899.322
29/07/2020 4,0250 3,9350 3,9950 4,025044.567 178.269
28/07/2020 4,0250 3,9600 4,0000 4,000038.674 154.753
27/07/2020 4,1100 3,9700 4,1000 3,995099.345 397.606
24/07/2020 4,0250 3,9300 3,9800 4,00006.972 27.770
23/07/2020 4,0250 3,9350 4,0100 4,000040.832 163.248
22/07/2020 4,1400 3,9700 4,1400 4,035010.500 42.528
21/07/2020 4,2300 3,9500 4,1900 4,100084.432 348.524
20/07/2020 4,1950 4,0700 4,1400 4,130039.759 163.391
17/07/2020 4,1400 4,0800 4,1000 4,100029.483 121.021
16/07/2020 4,1000 4,0000 4,0050 4,065024.600 99.381
15/07/2020 4,0400 3,9600 3,9600 4,0000122.706 491.061
14/07/2020 4,0500 3,8550 4,0000 3,960036.944 146.695
13/07/2020 4,1700 3,8950 4,0900 4,000047.094 187.292
10/07/2020 4,0700 3,9800 4,0700 4,000033.377 133.547
09/07/2020 4,1000 3,9650 3,9650 4,100019.530 78.662
08/07/2020 4,1000 3,9300 4,0800 3,930022.639 90.287
07/07/2020 4,1100 3,9100 3,9850 4,110029.955 118.993
06/07/2020 4,1400 3,9650 4,1400 3,965038.721 156.474
03/07/2020 4,2100 4,0650 4,1500 4,14509.450 39.163
02/07/2020 4,2300 4,0000 4,0000 4,115031.020 126.461
01/07/2020 4,2650 4,0100 4,2650 4,010038.827 158.293
30/06/2020 4,3000 4,1300 4,3000 4,250055.419 234.548
29/06/2020 4,3000 4,1150 4,2050 4,300048.134 203.922
26/06/2020 4,2200 4,1100 4,1200 4,220057.236 239.553
25/06/2020 4,1550 4,0300 4,0900 4,090023.042 94.384
24/06/2020 4,3600 4,1050 4,2500 4,1800220.075 940.402
23/06/2020 4,2000 3,9750 3,9800 4,2000297.574 1.203.695
22/06/2020 3,9800 3,9000 3,9500 3,980016.276 64.193
19/06/2020 4,0800 3,8400 4,0650 3,840082.911 324.716
18/06/2020 4,0100 3,9250 3,9750 4,000059.450 237.425
17/06/2020 3,9900 3,8950 3,8950 3,940035.721 141.169
16/06/2020 3,9600 3,8400 3,8500 3,900027.908 108.698
15/06/2020 3,7900 3,6100 3,7100 3,770012.900 47.780
12/06/2020 3,8250 3,6500 3,6500 3,825039.031 145.625
11/06/2020 3,8150 3,7000 3,7500 3,700039.353 147.132
10/06/2020 3,9300 3,7850 3,9000 3,930019.370 74.983
09/06/2020 3,9300 3,8800 3,8900 3,890018.734 73.016
05/06/2020 3,9950 3,8000 3,8000 3,865058.317 226.048
04/06/2020 3,9150 3,7500 3,9000 3,765041.798 159.717
03/06/2020 4,0000 3,9000 4,0000 3,905050.490 197.891
02/06/2020 4,0000 3,8600 3,8700 3,905053.046 207.244
01/06/2020 3,9000 3,8500 3,9000 3,850024.547 95.145
29/05/2020 3,9600 3,8000 3,9600 3,900077.378 300.672
28/05/2020 4,0000 3,9000 4,0000 3,960063.843 251.769
27/05/2020 4,0500 3,9350 4,0500 3,950068.009 270.782
26/05/2020 4,0500 3,8300 3,8700 4,050046.119 180.543
25/05/2020 3,9050 3,8200 3,8200 3,830028.603 110.392
22/05/2020 3,8700 3,8050 3,8300 3,820017.440 66.863
21/05/2020 3,9000 3,5600 3,6000 3,900081.335 303.548
20/05/2020 3,5950 3,4300 3,4300 3,585077.743 272.837
19/05/2020 3,5550 3,4650 3,5400 3,470087.075 302.327
18/05/2020 3,5450 3,4900 3,4900 3,515033.976 119.438
15/05/2020 3,4600 3,4100 3,4100 3,450047.829 164.370
14/05/2020 3,4000 3,2900 3,3000 3,380061.699 207.404
13/05/2020 3,3800 3,3050 3,3650 3,3650149.708 501.671
12/05/2020 3,4100 3,3250 3,3450 3,365022.149 74.594
11/05/2020 3,3750 3,3200 3,3500 3,355041.617 139.329
08/05/2020 3,3800 3,3250 3,3600 3,350035.090 117.489
07/05/2020 3,3700 3,2800 3,3000 3,360045.559 150.903
06/05/2020 3,4450 3,2800 3,3900 3,300063.994 214.210
05/05/2020 3,4200 3,3200 3,3350 3,420047.276 159.160
04/05/2020 3,5000 3,3350 3,4700 3,3350130.918 445.165
30/04/2020 3,6950 3,5400 3,6750 3,575089.254 322.478
29/04/2020 3,6100 3,4100 3,4150 3,610054.401 192.968
28/04/2020 3,4850 3,4000 3,4500 3,4500129.876 446.179
27/04/2020 3,4700 3,3800 3,4000 3,430095.859 329.877
24/04/2020 3,4350 3,3050 3,4200 3,3400250.734 840.431
23/04/2020 3,4000 3,1900 3,1900 3,3600164.684 546.157
22/04/2020 3,2700 3,1900 3,2350 3,190080.617 259.494
21/04/2020 3,2800 3,1400 3,1600 3,2350237.158 757.451
16/04/2020 3,2450 3,1500 3,1950 3,2350101.400 325.128
15/04/2020 3,2650 3,1250 3,2100 3,1250187.147 596.042
14/04/2020 3,2850 3,1250 3,2050 3,2800357.056 1.134.902
09/04/2020 3,3200 3,1050 3,1900 3,1950246.169 788.592
08/04/2020 3,1600 3,0150 3,0850 3,1000236.048 736.997
07/04/2020 3,1900 2,9800 2,9800 3,0850312.398 965.483
06/04/2020 2,9600 2,8300 2,8500 2,8900169.984 489.179
03/04/2020 2,9200 2,7450 2,8200 2,7700118.530 332.957
02/04/2020 3,0200 2,7600 2,9600 2,8500265.281 760.166
01/04/2020 3,0500 2,9600 3,0300 2,9600350.324 1.056.203
31/03/2020 3,3400 3,0800 3,3400 3,0800105.639 343.069
30/03/2020 3,3200 3,2000 3,3000 3,260048.356 157.087
27/03/2020 3,4850 3,1800 3,4000 3,2450175.110 586.301
26/03/2020 3,4500 3,2200 3,2200 3,400072.386 245.993
24/03/2020 3,4250 3,1800 3,3200 3,3350161.050 535.734
23/03/2020 3,5400 3,1800 3,5400 3,180033.224 108.957
20/03/2020 3,7100 3,5900 3,7000 3,620077.165 280.003
19/03/2020 3,8200 3,5000 3,8200 3,500084.635 305.285
18/03/2020 3,7600 3,4700 3,6200 3,6750167.513 593.111
17/03/2020 4,0750 3,8000 4,0750 3,8200124.532 480.458
16/03/2020 3,8100 3,4200 3,5800 3,810094.186 330.006
13/03/2020 4,2000 3,8500 4,2000 3,850066.700 264.337
12/03/2020 4,1700 3,8300 4,1700 3,850080.349 311.575
11/03/2020 4,2050 3,8500 4,1600 4,1600117.127 465.164
10/03/2020 4,4500 4,0900 4,0900 4,105060.452 256.622
09/03/2020 4,0900 3,0200 3,0200 3,9400214.956 851.652
06/03/2020 4,3000 3,9900 4,3000 4,0900121.138 494.977
05/03/2020 4,7200 4,1200 4,7050 4,300096.604 433.551
04/03/2020 4,8700 4,6500 4,6500 4,680095.102 455.783
03/03/2020 5,2800 4,6700 4,9000 4,7000122.506 594.297
28/02/2020 5,1400 4,7100 4,8200 4,9000215.372 1.038.066
27/02/2020 5,1700 4,7550 5,1300 5,000064.714 323.601
26/02/2020 5,3000 5,0300 5,1000 5,1700102.648 527.393
25/02/2020 5,3400 5,0400 5,0900 5,300089.295 469.130
24/02/2020 5,5400 5,0100 5,5400 5,2000147.510 770.059
21/02/2020 5,7100 5,5400 5,6800 5,590025.287 142.142
20/02/2020 5,7800 5,6200 5,7800 5,710017.929 102.482
19/02/2020 5,7700 5,6800 5,7600 5,74009.126 52.222
18/02/2020 5,9000 5,7300 5,7500 5,740025.059 145.119
17/02/2020 5,9300 5,7300 5,8900 5,73008.802 50.928
14/02/2020 5,8700 5,7600 5,7600 5,860068.577 400.588
13/02/2020 5,8900 5,6000 5,8800 5,800054.365 313.145
12/02/2020 5,9000 5,7000 5,7700 5,840049.954 289.213
11/02/2020 5,8800 5,6900 5,8800 5,77007.941 45.577
10/02/2020 5,7200 5,5700 5,6300 5,690030.429 172.496
07/02/2020 5,8300 5,7000 5,8200 5,700044.002 254.233
06/02/2020 5,8600 5,8000 5,8000 5,81009.633 56.201
05/02/2020 5,8700 5,6300 5,6300 5,830061.767 358.630
04/02/2020 5,7500 5,6300 5,6300 5,750068.979 393.025
03/02/2020 5,8200 5,3800 5,7800 5,570031.568 176.641
31/01/2020 5,7000 5,5900 5,6100 5,700029.388 165.772
30/01/2020 5,6900 5,4800 5,6500 5,590032.537 180.795
29/01/2020 5,7900 5,6400 5,7300 5,650019.108 109.724
28/01/2020 5,8600 5,6600 5,7000 5,690019.627 112.647
27/01/2020 5,8400 5,6700 5,8200 5,670040.654 233.173
24/01/2020 5,9300 5,7900 5,8000 5,860057.595 336.670
23/01/2020 5,8500 5,7800 5,7900 5,800066.138 383.720
22/01/2020 5,8400 5,7800 5,8000 5,7800246.506 1.429.189
21/01/2020 5,8200 5,7400 5,7700 5,8000168.300 968.047
20/01/2020 5,8600 5,7800 5,8000 5,780020.593 120.014
17/01/2020 5,8500 5,7400 5,7400 5,840043.843 254.287
16/01/2020 5,8000 5,6700 5,7000 5,740017.939 102.963
15/01/2020 5,7600 5,6300 5,7200 5,7300143.690 812.407
14/01/2020 5,8000 5,7100 5,7100 5,76009.740 56.285
13/01/2020 5,9200 5,7600 5,8800 5,770032.914 191.371
10/01/2020 5,9200 5,8600 5,9100 5,880013.289 78.441
09/01/2020 5,9800 5,8000 5,8400 5,900082.217 486.764
08/01/2020 5,8500 5,5300 5,7600 5,840029.406 168.352
07/01/2020 5,7900 5,7400 5,7400 5,760025.370 146.151
03/01/2020 5,8600 5,6600 5,8600 5,700033.000 188.472
02/01/2020 5,9500 5,7900 5,7900 5,900034.525 203.971
31/12/2019 5,7900 5,6800 5,7000 5,790022.694 129.876
30/12/2019 5,8500 5,7000 5,8500 5,700014.160 81.679
27/12/2019 5,8600 5,6900 5,7800 5,850039.463 227.217
23/12/2019 5,9300 5,5900 5,5900 5,780040.772 238.025
20/12/2019 5,8300 5,6200 5,7400 5,8300271.269 1.553.042
19/12/2019 5,7700 5,4800 5,4800 5,720065.472 374.541
18/12/2019 5,7700 5,4800 5,5000 5,6700207.364 1.163.359
17/12/2019 5,5600 5,3900 5,4900 5,500032.980 179.608
16/12/2019 5,5300 5,3600 5,5200 5,39008.256 45.130
13/12/2019 5,5100 5,3800 5,4200 5,510061.860 338.354
12/12/2019 5,4500 5,2900 5,4500 5,380041.919 224.840
11/12/2019 5,4900 5,3000 5,3000 5,350032.821 176.574
10/12/2019 5,4000 5,2900 5,4000 5,300012.029 64.166
09/12/2019 5,5000 5,3900 5,4900 5,400081.458 440.094
06/12/2019 5,5400 5,4900 5,4900 5,5300260.144 1.433.407
05/12/2019 5,5300 5,3500 5,4300 5,5300101.563 557.065
04/12/2019 5,4200 5,2700 5,3800 5,420059.182 316.786
03/12/2019 5,4700 5,3000 5,4000 5,300071.239 382.866
02/12/2019 5,4500 5,3400 5,3700 5,390068.618 370.438
29/11/2019 5,4900 5,3500 5,3500 5,400014.313 77.369
28/11/2019 5,4000 5,3500 5,3900 5,400065.876 354.457
27/11/2019 5,4600 5,3500 5,3900 5,350045.424 244.104
26/11/2019 5,4500 5,3500 5,4300 5,350055.401 298.843
25/11/2019 5,5800 5,3800 5,5400 5,400093.500 511.288
22/11/2019 5,6000 5,4600 5,4600 5,480057.765 322.203
21/11/2019 5,4700 5,3800 5,3800 5,440012.174 66.142
20/11/2019 5,5000 5,3700 5,5000 5,370048.821 266.635
19/11/2019 5,5900 5,5200 5,5200 5,520030.694 170.367
18/11/2019 5,5900 5,4000 5,5000 5,550058.806 324.549
15/11/2019 5,5300 5,3600 5,5100 5,460049.684 268.536
14/11/2019 5,5100 5,4200 5,4400 5,490015.453 84.602
13/11/2019 5,4700 5,2600 5,2700 5,460043.518 232.827
12/11/2019 5,4500 5,3300 5,4500 5,330038.490 206.149
11/11/2019 5,6000 5,3500 5,6000 5,4100571.694 3.214.526
08/11/2019 5,6300 5,5200 5,5900 5,5200335.439 1.856.066
07/11/2019 5,5800 5,4400 5,4900 5,500078.393 430.891
06/11/2019 5,6000 5,4200 5,5400 5,4900111.630 610.934
05/11/2019 5,5300 5,4400 5,4500 5,470071.752 392.633
04/11/2019 5,5000 5,3800 5,4000 5,490038.142 208.007
01/11/2019 5,4400 5,3700 5,4300 5,400017.168 92.562
31/10/2019 5,4400 5,3300 5,4100 5,400013.983 75.123
30/10/2019 5,4100 5,2500 5,3300 5,410077.878 414.628
29/10/2019 5,4500 5,2900 5,4200 5,320030.995 165.838
25/10/2019 5,5000 5,3600 5,4900 5,380010.865 58.977
24/10/2019 5,5100 5,3500 5,3800 5,490083.225 456.675
23/10/2019 5,4600 5,3500 5,3800 5,35008.085 43.618
22/10/2019 5,4500 5,3800 5,4000 5,410018.847 101.847
21/10/2019 5,5000 5,4000 5,4000 5,400076.884 419.737
18/10/2019 5,4100 5,2500 5,3400 5,400021.329 113.560
17/10/2019 5,3900 5,2500 5,3900 5,320026.860 143.104
16/10/2019 5,4000 5,2600 5,4000 5,300021.648 114.948
15/10/2019 5,3200 5,2300 5,3100 5,320029.986 158.509
14/10/2019 5,3200 5,1800 5,3000 5,230054.269 283.821
11/10/2019 5,3000 5,1700 5,2300 5,260019.699 103.096
10/10/2019 5,3800 5,1200 5,3000 5,120092.220 480.273
09/10/2019 5,3400 5,2500 5,3400 5,25006.894 36.409
08/10/2019 5,3000 5,2400 5,2500 5,250037.163 195.194
07/10/2019 5,3400 5,2500 5,3400 5,25006.318 33.370
04/10/2019 5,3200 5,1500 5,2700 5,250023.086 120.556
03/10/2019 5,3100 5,1600 5,3000 5,220057.759 301.662
02/10/2019 5,4800 5,2700 5,4300 5,300071.068 381.290
01/10/2019 5,6000 5,4800 5,6000 5,550018.505 102.436
30/09/2019 5,5700 5,3800 5,3900 5,5100147.611 811.887
27/09/2019 5,4200 5,2500 5,2500 5,420025.360 136.769
26/09/2019 5,3800 5,2600 5,2600 5,300041.487 220.233
25/09/2019 5,4100 5,2400 5,4000 5,330032.297 172.820
24/09/2019 5,3900 5,2100 5,2300 5,390094.616 502.153
23/09/2019 5,3300 5,1800 5,2500 5,2300103.572 542.007
20/09/2019 5,3800 5,2700 5,3700 5,330069.935 371.665
19/09/2019 5,4200 5,3200 5,4100 5,410057.642 311.336
18/09/2019 5,4200 5,3400 5,3800 5,3600134.478 723.360
17/09/2019 5,4000 5,2600 5,3800 5,330034.095 181.665
16/09/2019 5,4700 5,2600 5,2600 5,470035.657 191.833
13/09/2019 5,3500 5,2500 5,2500 5,3100368.623 1.961.412
12/09/2019 5,4500 5,2700 5,2700 5,2800123.625 663.561
11/09/2019 5,3900 5,1800 5,2500 5,390056.962 298.499
10/09/2019 5,2900 5,1200 5,2100 5,180045.226 234.620
09/09/2019 5,3000 5,2000 5,2900 5,220014.001 73.045
06/09/2019 5,3300 5,1900 5,2600 5,300040.645 213.896
05/09/2019 5,4000 5,2600 5,3400 5,330023.170 123.721
04/09/2019 5,4600 5,3400 5,4400 5,340037.446 203.096
03/09/2019 5,5100 5,3900 5,5100 5,440046.702 252.979
02/09/2019 5,4200 5,3300 5,4100 5,40008.876 47.876
30/08/2019 5,4100 5,2000 5,2500 5,410069.413 370.430
29/08/2019 5,3300 5,1900 5,2800 5,230014.744 77.674
28/08/2019 5,2800 5,1400 5,2300 5,240016.212 84.476
27/08/2019 5,2600 5,0400 5,2000 5,220044.051 226.812
26/08/2019 5,3600 5,1800 5,3000 5,220020.642 108.900
23/08/2019 5,4400 5,2700 5,4000 5,300018.953 101.959
22/08/2019 5,4000 5,2000 5,3600 5,400044.201 233.376
21/08/2019 5,3800 5,2000 5,3400 5,290034.056 180.442
20/08/2019 5,3700 5,1900 5,2900 5,350019.485 104.121
19/08/2019 5,3500 5,0500 5,0500 5,300063.819 335.090
16/08/2019 5,3200 4,9000 5,2900 5,000046.705 236.451
14/08/2019 5,3900 5,2000 5,3500 5,270036.232 190.060
13/08/2019 5,4100 5,2100 5,3400 5,250030.632 162.208
12/08/2019 5,5200 5,2600 5,3500 5,340018.631 99.585
09/08/2019 5,5100 5,4000 5,4900 5,400016.698 91.113
08/08/2019 5,5200 5,4000 5,5200 5,490030.807 167.826
07/08/2019 5,6300 5,3800 5,5300 5,400038.955 212.619
06/08/2019 5,5000 5,4000 5,4700 5,480036.434 198.708
05/08/2019 5,5500 5,4100 5,5000 5,470050.879 278.204
02/08/2019 5,7000 5,5100 5,6400 5,510039.549 222.946
01/08/2019 5,8000 5,6400 5,7700 5,690024.444 139.585
31/07/2019 5,8000 5,6800 5,7200 5,7600158.458 912.856
30/07/2019 5,7200 5,6400 5,6700 5,720063.665 361.657
29/07/2019 5,7100 5,6000 5,7100 5,660024.928 140.741
26/07/2019 5,7400 5,6100 5,7400 5,660034.383 195.015
25/07/2019 5,7500 5,4200 5,4300 5,7400123.360 692.670
24/07/2019 5,4500 5,3900 5,3900 5,4000104.149 564.221
23/07/2019 5,4500 5,3500 5,4000 5,400026.583 143.290
22/07/2019 5,4500 5,3000 5,4400 5,400058.608 321.871
19/07/2019 5,5700 5,4300 5,5300 5,500036.025 196.991
18/07/2019 5,6000 5,4300 5,5800 5,530066.584 369.671
17/07/2019 5,6900 5,5600 5,6800 5,600014.388 81.274
16/07/2019 5,6800 5,4500 5,6000 5,680032.171 179.699
15/07/2019 5,8600 5,4000 5,8600 5,550032.309 177.705
12/07/2019 5,7000 5,5200 5,6200 5,620030.008 168.278
11/07/2019 5,7200 5,5500 5,5800 5,6000186.655 1.054.120
10/07/2019 5,6600 5,3800 5,3800 5,540027.063 149.581
09/07/2019 5,8000 5,5000 5,8000 5,500043.196 240.461
08/07/2019 5,8600 5,5900 5,7500 5,8000502.604 2.867.977
05/07/2019 5,7500 5,5900 5,6400 5,7200167.703 954.252
04/07/2019 5,7000 5,5100 5,5900 5,640072.012 403.072
03/07/2019 5,6700 5,3900 5,3900 5,5900160.597 885.213
02/07/2019 5,4400 5,1900 5,1900 5,4000177.829 957.169
01/07/2019 5,3200 5,1800 5,2400 5,280057.746 303.705
28/06/2019 5,2300 5,0800 5,1000 5,1600104.092 536.389
27/06/2019 5,1400 5,0000 5,0400 5,1000271.882 1.380.952
26/06/2019 5,0300 4,9650 5,0000 5,0000103.442 516.911
25/06/2019 5,2300 4,9700 5,1500 4,9700121.866 609.806
24/06/2019 5,2300 5,1000 5,1800 5,150029.804 153.461
21/06/2019 5,1800 4,9800 5,1400 5,1800235.129 1.199.975
20/06/2019 5,1400 5,0000 5,1100 5,080071.307 360.390
19/06/2019 5,2400 5,0500 5,2200 5,100088.975 458.632
18/06/2019 5,2300 5,1100 5,2000 5,1800132.463 687.241
14/06/2019 5,4400 5,1900 5,4400 5,200066.162 349.230
13/06/2019 5,5400 5,2700 5,3900 5,3700101.309 553.495
12/06/2019 5,4700 5,3400 5,3700 5,390051.323 277.954
11/06/2019 5,4200 5,2300 5,2500 5,390073.922 390.856
10/06/2019 5,3200 5,1300 5,1300 5,3000150.428 789.388
07/06/2019 5,1000 5,0000 5,0900 5,070048.170 242.627
06/06/2019 5,1900 4,9650 5,0200 5,050070.324 357.851
05/06/2019 5,0800 4,9900 5,0500 5,000037.240 187.489
04/06/2019 5,1100 5,0300 5,0800 5,050025.948 131.371
03/06/2019 5,1800 5,0000 5,0500 5,080069.292 354.537
31/05/2019 5,1200 4,9800 5,0700 4,980090.979 458.775
30/05/2019 5,1200 4,9650 5,1000 5,060092.966 472.380
29/05/2019 5,1000 5,0100 5,0700 5,040025.206 127.589
28/05/2019 5,1800 5,0600 5,1700 5,1000154.456 789.107
27/05/2019 5,2800 5,0300 5,0900 5,1000248.692 1.269.952
24/05/2019 4,9350 4,8400 4,9350 4,935036.504 179.551
23/05/2019 4,8450 4,7500 4,7750 4,800016.069 77.147
22/05/2019 4,7950 4,6900 4,6900 4,770013.684 65.088
21/05/2019 4,7550 4,7400 4,7400 4,750042.773 203.060
20/05/2019 4,7700 4,7000 4,7400 4,740020.324 96.046
17/05/2019 4,8600 4,7000 4,7500 4,780010.813 51.700
16/05/2019 4,7800 4,6700 4,7800 4,705042.106 198.408
15/05/2019 4,8400 4,6600 4,8350 4,670091.875 432.717
14/05/2019 4,8850 4,7150 4,7550 4,825085.273 407.367
13/05/2019 4,9700 4,8000 4,9700 4,800038.381 188.194
10/05/2019 5,1500 4,8900 5,1500 4,930020.504 101.763
09/05/2019 5,2000 4,9200 5,2000 4,950052.679 263.141
08/05/2019 5,3400 5,1400 5,2900 5,140061.053 319.571
07/05/2019 5,4900 5,2400 5,4900 5,290018.726 99.090
06/05/2019 5,4100 5,2000 5,3800 5,230065.568 346.111
03/05/2019 5,4500 5,3800 5,3800 5,380028.845 156.212
02/05/2019 5,4000 5,3600 5,3600 5,38009.091 48.935
30/04/2019 5,4900 5,1200 5,1800 5,4000111.792 593.034
25/04/2019 5,6000 5,3000 5,4200 5,300044.329 239.335
24/04/2019 5,5700 5,3700 5,5300 5,400022.269 121.715
23/04/2019 5,6600 5,5200 5,6600 5,5300287.239 1.608.801
18/04/2019 5,6600 5,5700 5,6000 5,650074.048 417.388
17/04/2019 5,6500 5,4400 5,4400 5,600018.460 103.394
16/04/2019 5,6200 5,4000 5,5100 5,6000102.443 569.564
15/04/2019 5,4600 5,2800 5,2800 5,460076.123 410.907
12/04/2019 5,3700 5,1800 5,2300 5,3300115.193 605.699
11/04/2019 5,2400 5,1100 5,1100 5,200013.607 70.881
10/04/2019 5,1500 5,0700 5,1500 5,150012.047 61.716
09/04/2019 5,2400 5,0900 5,0900 5,150024.152 124.465
08/04/2019 5,2700 5,0500 5,2600 5,200060.099 312.652
05/04/2019 5,2000 5,0300 5,0300 5,200061.263 316.528
04/04/2019 5,1100 5,0200 5,1000 5,030011.983 60.797
03/04/2019 5,1300 5,0700 5,0700 5,100023.702 120.812
02/04/2019 5,1500 5,0700 5,1000 5,100058.412 297.841
01/04/2019 5,1300 5,0400 5,1200 5,100028.619 145.868
29/03/2019 5,0800 4,9700 4,9700 5,050035.038 176.009
28/03/2019 5,1000 5,0100 5,0400 5,050017.113 86.543
27/03/2019 5,2000 5,0400 5,1000 5,040074.743 384.227
26/03/2019 5,1700 5,0700 5,1000 5,110036.634 187.496
22/03/2019 5,1500 5,0700 5,1500 5,100043.195 220.702
21/03/2019 5,2000 5,0500 5,1900 5,080052.919 272.385
20/03/2019 5,1500 4,9900 4,9900 5,150054.525 278.677
19/03/2019 5,0800 5,0000 5,0600 5,050061.230 308.244
18/03/2019 5,0800 5,0200 5,0300 5,020021.757 109.986
15/03/2019 5,0800 5,0000 5,0300 5,050053.587 270.277
14/03/2019 5,0700 5,0000 5,0500 5,000060.756 306.570
13/03/2019 5,0700 4,9900 5,0000 5,010027.418 137.635
12/03/2019 4,9950 4,8700 4,9000 4,995098.502 490.654
08/03/2019 4,9700 4,8200 4,9450 4,970057.056 280.289
07/03/2019 4,9750 4,8850 4,9750 4,915051.461 252.699
06/03/2019 4,9800 4,9000 4,9000 4,935030.433 150.553
05/03/2019 4,9500 4,8750 4,9100 4,9000238.026 1.167.284
04/03/2019 4,9650 4,8000 4,9200 4,870037.864 184.981
01/03/2019 4,9000 4,7400 4,7400 4,8900135.163 653.381
28/02/2019 4,7550 4,6650 4,6950 4,7550156.264 738.381
27/02/2019 4,7250 4,6200 4,6950 4,650022.485 104.950
26/02/2019 4,7000 4,6000 4,6500 4,675036.900 172.675
25/02/2019 4,6500 4,5800 4,6000 4,600096.132 442.935
22/02/2019 4,6200 4,5250 4,5750 4,585018.138 83.154
21/02/2019 4,6100 4,5600 4,5650 4,570031.371 144.182
20/02/2019 4,6000 4,5100 4,5650 4,575043.029 196.593
19/02/2019 4,7150 4,5650 4,7150 4,565027.068 125.874
18/02/2019 4,7600 4,6800 4,7400 4,700028.675 135.111
15/02/2019 4,7400 4,6900 4,7250 4,695033.929 159.779
14/02/2019 4,7500 4,6600 4,6600 4,7500162.476 766.872
13/02/2019 4,7700 4,6300 4,7300 4,7200132.589 628.247
12/02/2019 4,7200 4,6000 4,6500 4,720097.287 452.066
11/02/2019 4,6050 4,5200 4,5200 4,605077.703 356.251
08/02/2019 4,5000 4,4400 4,4600 4,500035.755 159.565
07/02/2019 4,5750 4,4250 4,5650 4,440018.010 81.292
06/02/2019 4,6000 4,5100 4,5400 4,550078.171 356.585
05/02/2019 4,5100 4,3350 4,3350 4,500026.130 116.128
04/02/2019 4,4700 4,3700 4,4600 4,370027.855 123.014
01/02/2019 4,4400 4,3500 4,3950 4,420065.306 286.698
31/01/2019 4,3900 4,3050 4,3050 4,3700130.438 568.447
30/01/2019 4,3850 4,3050 4,3700 4,305021.098 91.821
29/01/2019 4,3550 4,2700 4,3100 4,300040.236 173.700
28/01/2019 4,3100 4,2500 4,2800 4,310039.738 170.837
25/01/2019 4,3100 4,2550 4,2550 4,280028.189 121.499
24/01/2019 4,2850 4,1850 4,2000 4,2500272.476 1.147.689
23/01/2019 4,2350 4,1600 4,1600 4,1800316.243 1.320.999
22/01/2019 4,1700 4,0300 4,0300 4,1700120.431 495.610
21/01/2019 4,0300 3,8500 3,8500 4,0000140.385 559.471
18/01/2019 3,9950 3,7750 3,9700 3,8100230.615 893.877
17/01/2019 4,0100 3,9600 3,9900 4,000057.518 229.821
16/01/2019 4,0400 3,9350 3,9700 3,950053.400 213.013
15/01/2019 3,9950 3,9000 3,9950 3,985049.161 193.823
14/01/2019 4,0800 3,9450 4,0500 3,990060.447 241.167
11/01/2019 4,1750 4,0300 4,1750 4,050066.045 268.951
10/01/2019 4,2500 4,1500 4,2100 4,150088.119 368.371
09/01/2019 4,2500 4,1650 4,1650 4,200076.786 322.741
08/01/2019 4,2400 4,1150 4,1300 4,1650234.680 977.950
07/01/2019 4,1500 4,0800 4,0950 4,110026.099 107.208
04/01/2019 4,1300 4,0300 4,1300 4,085033.466 136.724
03/01/2019 4,1250 4,0500 4,1150 4,080018.494 75.401
02/01/2019 4,1250 4,0550 4,1000 4,1100131.285 536.429
31/12/2018 4,1400 4,0750 4,1000 4,100012.004 49.206
28/12/2018 4,1100 4,0200 4,0850 4,085011.607 47.231
27/12/2018 4,1200 3,9600 4,1200 4,050053.570 216.056
21/12/2018 4,1800 4,0300 4,0750 4,030050.020 204.127
20/12/2018 4,2150 4,0350 4,1700 4,150048.645 201.913
19/12/2018 4,2900 4,2000 4,2650 4,210057.494 242.469
18/12/2018 4,2900 4,1100 4,2900 4,210085.326 356.926
17/12/2018 4,5350 4,2150 4,5350 4,290065.625 282.686
14/12/2018 4,5000 4,4100 4,4700 4,495014.343 63.901
13/12/2018 4,5850 4,5000 4,5850 4,530055.260 250.358
12/12/2018 4,6600 4,5400 4,6050 4,600037.665 172.962
11/12/2018 4,6000 4,5650 4,5800 4,58009.675 44.321
10/12/2018 4,7000 4,5150 4,7000 4,565036.033 165.944
07/12/2018 4,7700 4,7050 4,7500 4,705026.192 124.132
06/12/2018 4,7900 4,6600 4,7000 4,705064.586 302.933
05/12/2018 4,8400 4,6850 4,7500 4,700028.213 133.843
04/12/2018 4,8650 4,6800 4,7000 4,750039.954 190.771
03/12/2018 4,7250 4,4800 4,4800 4,700045.765 211.431
30/11/2018 4,4900 4,3200 4,4400 4,450060.778 268.789
29/11/2018 4,4000 4,2000 4,2000 4,385041.205 177.608
28/11/2018 4,3200 4,1200 4,2300 4,200026.473 110.979
27/11/2018 4,4000 4,1400 4,4000 4,1700593.412 2.581.537
26/11/2018 4,4950 4,2500 4,4700 4,370019.420 85.468
23/11/2018 4,5000 4,3600 4,5000 4,460010.118 45.045
22/11/2018 4,5000 4,4050 4,5000 4,46009.069 40.255
21/11/2018 4,6000 4,4050 4,4850 4,405024.323 108.916
20/11/2018 4,7400 4,4000 4,6900 4,400037.438 168.029
19/11/2018 4,9500 4,6400 4,9450 4,6600165.145 804.282
16/11/2018 5,1100 4,8200 5,0400 4,8500120.392 598.292
15/11/2018 4,9450 4,7200 4,7650 4,910039.127 191.846
14/11/2018 4,7600 4,5750 4,6300 4,760060.475 278.721
13/11/2018 4,7000 4,6100 4,6650 4,640059.421 276.302
12/11/2018 4,7700 4,5900 4,7700 4,64005.111 24.009
09/11/2018 4,8400 4,7250 4,7800 4,770019.791 94.117
08/11/2018 4,8500 4,7300 4,8150 4,8000133.243 638.080
07/11/2018 4,9400 4,4200 4,4200 4,8150117.556 562.018
06/11/2018 4,7100 4,5000 4,6150 4,6350135.761 623.964
05/11/2018 4,6400 4,5250 4,5250 4,6300156.309 716.252
02/11/2018 4,6000 4,3300 4,3300 4,5400166.338 750.680
01/11/2018 4,4350 4,3600 4,4200 4,435067.038 294.421
31/10/2018 4,5600 4,3300 4,5600 4,330059.770 264.372
30/10/2018 4,5750 4,4800 4,5750 4,480064.091 289.102
29/10/2018 4,6500 4,5000 4,5000 4,600018.865 86.982
26/10/2018 4,4900 4,4200 4,4700 4,4500224.025 1.001.533
25/10/2018 4,4800 4,4050 4,4100 4,4800124.020 552.988
24/10/2018 4,5300 4,4100 4,5000 4,470028.623 127.959
23/10/2018 4,5900 4,4000 4,5250 4,4650192.801 870.208
22/10/2018 4,7000 4,5300 4,6900 4,540013.184 60.837
19/10/2018 4,6950 4,5700 4,6950 4,590029.588 136.097
18/10/2018 4,7900 4,6900 4,7000 4,695047.180 223.395
17/10/2018 4,9000 4,6300 4,7500 4,750093.351 444.765
16/10/2018 4,8300 4,6300 4,7000 4,710084.967 402.779
15/10/2018 4,9200 4,6800 4,6900 4,710031.472 150.980
12/10/2018 4,8200 4,6000 4,8000 4,600019.989 94.246
11/10/2018 4,8000 4,6500 4,8000 4,705052.530 245.192
10/10/2018 4,8550 4,7250 4,8050 4,800025.772 123.408
09/10/2018 4,9500 4,7000 4,9500 4,770049.230 236.623
08/10/2018 5,0000 4,8150 5,0000 4,860046.598 227.043
05/10/2018 5,2300 5,0000 5,2000 5,000031.373 158.960
04/10/2018 5,2700 5,1300 5,2000 5,150082.072 427.043
03/10/2018 5,3000 5,0500 5,2200 5,170057.615 296.586
02/10/2018 5,2300 5,0700 5,0800 5,220018.809 96.995
01/10/2018 5,2400 5,0900 5,1400 5,230016.357 85.114
28/09/2018 5,4100 5,1600 5,3200 5,1700123.601 660.495
27/09/2018 5,4300 5,2500 5,2500 5,350064.636 347.373
26/09/2018 5,3900 5,1800 5,1900 5,340070.478 368.284
25/09/2018 5,3300 5,2000 5,2600 5,200053.111 280.037
24/09/2018 5,4800 5,2600 5,3700 5,260047.701 254.030
21/09/2018 5,4000 5,2400 5,2800 5,400078.831 421.347
20/09/2018 5,4300 5,2300 5,3600 5,300052.712 280.383
19/09/2018 5,4400 5,3600 5,3700 5,420078.061 422.669
18/09/2018 5,4300 5,2800 5,2800 5,370021.997 118.529
17/09/2018 5,4200 5,3000 5,3500 5,350030.201 162.796
14/09/2018 5,5400 5,3400 5,5400 5,480025.355 138.382
13/09/2018 5,7000 5,3100 5,5800 5,4500148.150 826.423
12/09/2018 5,5600 5,4100 5,4400 5,5500100.930 550.784
11/09/2018 5,4500 5,3600 5,4000 5,4000195.545 1.060.253
10/09/2018 5,4500 5,3100 5,3100 5,400032.992 178.977
07/09/2018 5,4100 5,2800 5,3000 5,310027.166 145.731
06/09/2018 5,4500 5,3100 5,4300 5,350035.582 192.491
05/09/2018 5,4800 5,3500 5,4100 5,400072.157 390.701
04/09/2018 5,4600 5,3700 5,3800 5,450046.416 251.942
03/09/2018 5,5000 5,3800 5,4600 5,380036.805 200.680
31/08/2018 5,5000 5,3300 5,3300 5,450013.073 70.861
30/08/2018 5,4000 5,2900 5,3400 5,370020.690 110.697
29/08/2018 5,3500 5,3000 5,3400 5,320012.039 64.112
28/08/2018 5,3500 5,3200 5,3500 5,320021.213 113.437
27/08/2018 5,4200 5,3400 5,4000 5,340013.246 71.145
24/08/2018 5,3500 5,2600 5,2600 5,340076.178 408.128
23/08/2018 5,4000 5,3200 5,3900 5,380028.193 151.593
22/08/2018 5,4000 5,2600 5,2900 5,390035.085 186.882
21/08/2018 5,4000 5,2200 5,3800 5,360084.293 452.462
20/08/2018 5,4400 5,3300 5,3900 5,370035.241 189.959
17/08/2018 5,5500 5,2900 5,3400 5,390031.170 167.673
16/08/2018 5,3200 5,1600 5,2300 5,300029.211 153.859
14/08/2018 5,4500 5,2100 5,4000 5,210056.279 298.762
13/08/2018 5,6100 5,3500 5,6000 5,450059.585 327.047
10/08/2018 5,7400 5,5500 5,7300 5,550041.590 234.573
09/08/2018 5,7900 5,7000 5,7600 5,72006.684 38.436
08/08/2018 5,8500 5,7300 5,8000 5,730010.363 59.887
07/08/2018 5,9000 5,8600 5,8800 5,890012.883 75.909
06/08/2018 5,8300 5,7100 5,8100 5,830012.688 73.554
03/08/2018 5,8900 5,7900 5,8800 5,80007.219 42.161
02/08/2018 5,8300 5,7000 5,8200 5,830015.969 92.026
01/08/2018 5,8000 5,6500 5,7700 5,800021.704 123.855
31/07/2018 5,9200 5,7700 5,9000 5,770027.876 161.274
30/07/2018 5,9500 5,7800 5,8500 5,900026.882 158.491
27/07/2018 5,8100 5,6100 5,6100 5,800016.518 94.989
26/07/2018 5,7000 5,6100 5,6900 5,700027.382 155.788
25/07/2018 5,7000 5,6400 5,6900 5,64003.311 18.802
24/07/2018 5,7200 5,6700 5,7000 5,67003.964 22.566
23/07/2018 5,6900 5,5000 5,5000 5,600046.730 266.500
20/07/2018 5,9000 5,6900 5,7900 5,750027.695 159.514
19/07/2018 5,9300 5,8300 5,8300 5,830010.423 61.318
18/07/2018 5,9900 5,8200 5,9500 5,97006.906 41.096
17/07/2018 5,9500 5,7900 5,9300 5,950016.044 94.777
16/07/2018 5,9600 5,8000 5,8900 5,930019.777 115.314
13/07/2018 5,9900 5,6800 5,7900 5,850062.019 356.485
12/07/2018 5,8000 5,6000 5,7200 5,690070.179 400.657
11/07/2018 5,8000 5,6600 5,8000 5,660036.655 208.999
10/07/2018 5,8500 5,7000 5,8500 5,810064.145 372.043
09/07/2018 5,8500 5,7500 5,8500 5,7500210.788 1.212.641
06/07/2018 5,8700 5,6800 5,8400 5,800031.466 182.208
05/07/2018 5,9800 5,8300 5,8500 5,9000154.419 901.816
04/07/2018 5,8700 5,8200 5,8500 5,850011.521 67.381
03/07/2018 5,9000 5,7700 5,8100 5,870014.590 85.510
02/07/2018 5,9700 5,7600 5,9000 5,830044.038 259.202
29/06/2018 6,0500 5,8400 5,8500 6,0000117.519 692.367
28/06/2018 6,1900 5,7100 5,9800 5,770073.044 427.941
27/06/2018 6,1500 6,0500 6,1500 6,100023.827 145.476
26/06/2018 6,1100 5,9800 6,0000 5,980010.825 65.025
25/06/2018 6,1900 6,0800 6,1900 6,08006.398 39.254
22/06/2018 6,1900 6,0300 6,0700 6,1900192.958 1.176.345
21/06/2018 6,1000 5,9500 5,9500 6,010056.651 339.460
20/06/2018 6,0000 5,8500 5,8500 6,00008.409 50.066
19/06/2018 6,0400 5,7700 5,7700 5,990015.612 93.095
18/06/2018 6,0900 5,8000 6,0400 5,950041.450 244.402
15/06/2018 6,0700 5,9100 6,0100 5,960031.141 186.479
14/06/2018 6,0600 5,9100 6,0400 6,000025.057 149.916
13/06/2018 6,1900 6,0000 6,0700 6,000032.395 196.523
12/06/2018 6,2200 6,1000 6,1500 6,170032.311 199.413
11/06/2018 6,2500 6,0200 6,0500 6,2000422.547 2.608.101
08/06/2018 6,0500 5,9800 6,0000 6,050055.490 333.179
07/06/2018 6,0400 5,9500 6,0400 5,970063.255 378.039
06/06/2018 6,0500 5,9500 6,0000 5,960021.350 127.938
05/06/2018 6,0400 5,7700 5,7700 6,000030.438 181.220
04/06/2018 5,9700 5,8000 5,8600 5,820018.706 109.095
01/06/2018 5,9800 5,8700 5,8800 5,890018.685 110.969
31/05/2018 6,0000 5,7500 6,0000 5,900064.092 378.118
30/05/2018 6,1200 5,8500 5,9800 5,900073.370 442.623
29/05/2018 5,9600 5,8200 5,8800 5,900050.539 295.497
25/05/2018 6,0000 5,7600 5,7600 5,900030.630 179.836
24/05/2018 5,7500 5,6500 5,6500 5,72007.628 43.632
23/05/2018 5,8600 5,6500 5,8400 5,650015.894 91.738
22/05/2018 5,8400 5,7600 5,7600 5,84003.888 22.553
21/05/2018 5,8300 5,7500 5,8300 5,78005.009 28.928
18/05/2018 5,8500 5,7500 5,8500 5,83003.676 21.346
17/05/2018 5,9700 5,8500 5,8500 5,8600185.890 1.094.879
16/05/2018 6,0500 5,8400 5,9700 5,9900354.954 2.111.957
15/05/2018 6,0400 5,9600 6,0400 6,000014.773 88.687
14/05/2018 6,0200 5,8900 6,0000 6,020014.182 84.428
11/05/2018 6,0000 5,8300 5,9700 5,970014.702 87.625
10/05/2018 5,9500 5,7600 5,8200 5,890021.319 124.843
09/05/2018 6,0200 5,7200 5,9000 5,860019.799 117.045
08/05/2018 6,0200 5,8000 6,0200 5,850075.047 443.735
07/05/2018 6,1200 5,9500 5,9700 6,020052.086 316.586
04/05/2018 6,1200 5,9900 5,9900 6,0100137.938 832.108
03/05/2018 5,9900 5,9000 5,9000 5,980022.253 132.450
02/05/2018 5,9600 5,8200 5,8200 5,960062.875 372.132
30/04/2018 6,0000 5,8900 5,9000 5,900069.529 411.589
27/04/2018 5,9800 5,6900 5,7400 5,9000137.235 802.275
26/04/2018 5,7700 5,6900 5,7400 5,740034.036 195.254
25/04/2018 5,7300 5,6100 5,7300 5,7000330.351 1.882.192
24/04/2018 5,7300 5,5600 5,5600 5,730028.791 162.528
23/04/2018 5,6100 5,5600 5,6000 5,560016.485 92.141
20/04/2018 5,6000 5,5300 5,5300 5,590024.944 139.357
19/04/2018 5,6000 5,4900 5,5600 5,580073.168 405.851
18/04/2018 5,5800 5,4900 5,5600 5,500025.619 141.384
17/04/2018 5,6000 5,5500 5,5900 5,560048.932 273.342
16/04/2018 5,6100 5,5700 5,5900 5,600025.874 144.840
13/04/2018 5,5800 5,5400 5,5800 5,540011.218 62.466
12/04/2018 5,6000 5,5500 5,5900 5,580014.969 83.568
11/04/2018 5,6000 5,5300 5,6000 5,600035.706 199.727
10/04/2018 5,6700 5,5600 5,6700 5,600031.882 179.247
05/04/2018 5,6200 5,5500 5,5900 5,600013.756 77.011
04/04/2018 5,6000 5,5200 5,5800 5,58008.013 44.692
03/04/2018 5,6500 5,5500 5,6500 5,580012.768 71.281
29/03/2018 5,6500 5,5800 5,6500 5,640026.335 147.667
28/03/2018 5,6500 5,5800 5,6500 5,590014.340 80.302
27/03/2018 5,7400 5,6000 5,7400 5,70007.518 42.531
26/03/2018 5,8000 5,6500 5,8000 5,71003.904 22.372
23/03/2018 5,8200 5,6000 5,6300 5,740029.763 171.275
22/03/2018 5,8100 5,6000 5,8100 5,710014.619 83.557
21/03/2018 5,9000 5,7900 5,8300 5,79005.081 29.672
20/03/2018 5,9500 5,7500 5,7700 5,950032.500 191.470
19/03/2018 5,7800 5,6500 5,7300 5,78009.033 51.940
16/03/2018 5,7800 5,6100 5,7000 5,780054.374 310.693
15/03/2018 5,7400 5,7000 5,7400 5,70005.960 34.057
14/03/2018 5,8000 5,6900 5,7300 5,780024.387 140.387
13/03/2018 5,8000 5,7200 5,8000 5,80008.325 48.137
12/03/2018 5,7900 5,5600 5,6100 5,780037.608 213.633
09/03/2018 5,7000 5,5000 5,6000 5,610032.332 180.463
08/03/2018 5,6000 5,4900 5,6000 5,580058.508 325.368
07/03/2018 5,6700 5,4700 5,6700 5,570026.587 147.045
06/03/2018 5,9900 5,5900 5,9900 5,590010.743 60.784
05/03/2018 5,8000 5,6200 5,7500 5,6500155.012 878.832
02/03/2018 5,8000 5,6700 5,7500 5,750036.776 209.673
01/03/2018 5,8100 5,7500 5,7800 5,75008.657 50.007
28/02/2018 5,8100 5,7100 5,7500 5,7400208.504 1.198.759
27/02/2018 5,8000 5,7000 5,8000 5,750048.556 278.680
26/02/2018 5,8200 5,5900 5,5900 5,820015.659 90.196
23/02/2018 5,8700 5,7500 5,8300 5,810057.097 330.182
22/02/2018 5,8900 5,7900 5,8800 5,850014.564 85.004
21/02/2018 5,8800 5,8200 5,8500 5,880017.872 104.895
20/02/2018 5,9200 5,8500 5,8700 5,860061.835 364.563
16/02/2018 5,9300 5,6400 5,6900 5,8100101.300 588.827
15/02/2018 5,6900 5,5600 5,5900 5,690019.228 107.928
14/02/2018 5,6000 5,4800 5,5000 5,580015.684 86.885
13/02/2018 5,7000 5,4100 5,5700 5,470028.395 158.054
12/02/2018 5,5900 5,4400 5,5400 5,440032.039 176.470
09/02/2018 5,6400 5,4200 5,6100 5,500036.068 198.127
08/02/2018 5,7400 5,6400 5,7000 5,64006.377 36.299
07/02/2018 5,7600 5,7000 5,7200 5,700045.247 258.645
06/02/2018 5,7900 5,5500 5,7900 5,700053.142 301.814
05/02/2018 5,9600 5,8100 5,9500 5,960024.135 141.376
02/02/2018 6,0000 5,8600 5,9000 6,000035.662 211.767
01/02/2018 6,0400 5,8600 5,9800 6,000096.774 571.815
31/01/2018 6,0000 5,8000 6,0000 5,880046.627 275.358
30/01/2018 6,2000 5,9700 6,2000 6,010027.535 167.784
29/01/2018 6,2100 6,1400 6,1900 6,200041.749 258.469
26/01/2018 6,2600 6,1000 6,1000 6,200092.737 573.668
25/01/2018 6,2300 6,0000 6,0000 6,220041.131 252.960
24/01/2018 6,0900 5,9900 6,0600 6,0400286.028 1.729.091
23/01/2018 5,9800 5,8100 5,8600 5,9700135.389 799.194
22/01/2018 5,8900 5,6100 5,7000 5,8800120.412 693.462
19/01/2018 5,7400 5,6000 5,7300 5,700030.044 170.709
18/01/2018 5,7300 5,6000 5,6900 5,730018.626 105.699
17/01/2018 5,8200 5,6700 5,8200 5,700013.918 79.545
16/01/2018 5,8200 5,7800 5,8000 5,79009.385 54.441
15/01/2018 5,8400 5,7300 5,7700 5,800014.700 85.094
12/01/2018 5,8600 5,6100 5,7000 5,770065.007 375.384
11/01/2018 5,7200 5,6300 5,7200 5,650027.332 155.229
10/01/2018 5,7400 5,7000 5,7000 5,720036.021 205.981
09/01/2018 5,7500 5,6500 5,6500 5,720040.989 234.237
08/01/2018 5,6700 5,5000 5,5000 5,650016.674 93.568
05/01/2018 5,6000 5,4400 5,6000 5,550052.972 291.538
04/01/2018 5,6800 5,5800 5,6700 5,580041.860 235.896
03/01/2018 5,7000 5,5600 5,6900 5,580020.207 113.150
02/01/2018 5,7800 5,6800 5,7700 5,680013.108 75.045
29/12/2017 5,7700 5,6600 5,7300 5,750035.900 205.547
28/12/2017 5,7400 5,6300 5,7100 5,740032.889 187.046
27/12/2017 5,7500 5,6000 5,6700 5,750052.000 295.376
22/12/2017 5,6700 5,4700 5,5800 5,670068.247 381.409
21/12/2017 5,5800 5,5200 5,5400 5,560027.915 155.047
20/12/2017 5,7000 5,5200 5,5500 5,5500184.580 1.037.378
19/12/2017 5,5300 5,3800 5,4000 5,5100153.139 835.959
18/12/2017 5,4500 5,2400 5,2400 5,4100114.309 612.680
15/12/2017 5,3100 5,1900 5,2700 5,2000484.081 2.523.335
14/12/2017 5,3400 5,2400 5,2800 5,3000118.542 625.498
13/12/2017 5,3200 5,2000 5,3200 5,2100149.235 782.050
12/12/2017 5,4400 5,3000 5,4400 5,310012.586 67.191
11/12/2017 5,4800 5,4000 5,4000 5,40009.726 52.648
08/12/2017 5,4500 5,3500 5,4200 5,450015.713 85.166
07/12/2017 5,4000 5,2800 5,3900 5,400026.271 140.523
06/12/2017 5,4500 5,3500 5,4200 5,350015.196 82.071
05/12/2017 5,5700 5,4300 5,4900 5,480051.414 283.569
04/12/2017 5,5900 5,4100 5,5900 5,440023.165 127.293
01/12/2017 5,4700 5,3600 5,3700 5,380020.943 113.632
30/11/2017 5,5000 5,3600 5,4600 5,430019.733 107.202
29/11/2017 5,4800 5,3500 5,3500 5,45008.874 48.258
28/11/2017 5,4700 5,3000 5,3500 5,370094.264 506.284
27/11/2017 5,4500 5,2900 5,3000 5,39006.577 35.144
24/11/2017 5,5000 5,3400 5,4200 5,3400174.562 953.220
23/11/2017 5,5600 5,4200 5,4500 5,460067.918 373.440
22/11/2017 5,5500 5,3900 5,5500 5,460027.509 150.006
21/11/2017 5,5400 5,4600 5,4600 5,500045.754 251.739
20/11/2017 5,5300 5,4300 5,4700 5,470016.902 92.533
17/11/2017 5,5800 5,3800 5,4400 5,470021.152 116.874
16/11/2017 5,5300 5,4100 5,4500 5,450033.139 180.185
15/11/2017 5,4200 5,3400 5,3500 5,380047.562 255.208
14/11/2017 5,4500 5,3800 5,4200 5,380072.600 393.029
13/11/2017 5,5000 5,3600 5,4300 5,3900139.256 753.345
10/11/2017 5,4300 5,3200 5,4000 5,430052.165 280.585
09/11/2017 5,6200 5,4100 5,6100 5,4300134.764 734.956
08/11/2017 5,8800 5,6000 5,7900 5,6000156.297 903.098
07/11/2017 5,8000 5,6200 5,6200 5,7900130.004 745.398
06/11/2017 5,6400 5,5500 5,5500 5,590018.280 102.443
03/11/2017 5,6600 5,5700 5,6000 5,580035.076 196.833
02/11/2017 5,6200 5,5700 5,5800 5,57006.962 38.873
01/11/2017 5,6400 5,5000 5,5700 5,570018.743 104.707
31/10/2017 5,6000 5,4900 5,5700 5,5700114.849 635.836
30/10/2017 5,5800 5,3500 5,5200 5,570013.989 75.585
27/10/2017 5,5500 5,4200 5,4700 5,44007.701 42.294
26/10/2017 5,5500 5,4000 5,4000 5,46005.578 30.614
25/10/2017 5,5200 5,3400 5,5000 5,400029.242 158.301
24/10/2017 5,4900 5,3500 5,4000 5,440011.652 63.179
23/10/2017 5,5300 5,3000 5,5300 5,400030.689 164.136
20/10/2017 5,6000 5,4400 5,5400 5,500014.129 77.675
19/10/2017 5,7000 5,4100 5,6500 5,600090.164 508.556
18/10/2017 5,6000 5,3600 5,3600 5,590056.143 305.325
17/10/2017 5,4700 5,3500 5,4300 5,3600172.080 922.748
16/10/2017 5,4500 5,3900 5,4500 5,43007.175 38.876
13/10/2017 5,4100 5,3700 5,4000 5,4000222.452 1.200.885
12/10/2017 5,4000 5,3200 5,4000 5,350049.195 262.645
11/10/2017 5,5000 5,3800 5,4800 5,380013.604 73.890
10/10/2017 5,5900 5,4700 5,5300 5,480010.428 57.513
09/10/2017 5,6200 5,5000 5,6200 5,520017.200 95.091
06/10/2017 5,6800 5,5300 5,6800 5,580016.341 91.510
05/10/2017 5,8000 5,6500 5,8000 5,680030.089 171.506
04/10/2017 5,8200 5,6800 5,7400 5,820014.887 85.595
03/10/2017 5,7400 5,6000 5,7400 5,740022.404 127.527
02/10/2017 5,8000 5,5900 5,8000 5,700047.505 270.439
29/09/2017 5,8800 5,5700 5,6700 5,880036.141 206.402
28/09/2017 5,6700 5,4700 5,5100 5,6700157.315 866.066
27/09/2017 5,5600 5,4600 5,5000 5,510049.791 274.133
26/09/2017 5,6000 5,2500 5,2500 5,490048.743 264.768
25/09/2017 5,4000 5,0800 5,4000 5,250043.292 228.361
22/09/2017 5,4500 5,4000 5,4500 5,400022.587 122.122
21/09/2017 5,4500 5,3600 5,3600 5,420081.487 440.598
20/09/2017 5,3600 5,3000 5,3600 5,360016.513 87.906
19/09/2017 5,4200 5,3100 5,3300 5,360031.094 166.855
18/09/2017 5,4400 5,3600 5,4400 5,400042.641 229.764
15/09/2017 5,4700 5,2200 5,3000 5,400081.929 437.712
14/09/2017 5,2800 5,2200 5,2600 5,270065.551 344.424
13/09/2017 5,3100 5,2100 5,2900 5,210012.145 63.782
12/09/2017 5,3700 5,2800 5,3200 5,280051.382 272.425
11/09/2017 5,3500 5,2300 5,3400 5,240082.519 436.121
08/09/2017 5,6300 5,3000 5,5100 5,310075.419 408.868
07/09/2017 5,8100 5,5000 5,7700 5,510096.296 540.411
06/09/2017 5,7500 5,6600 5,7400 5,730050.517 288.000
05/09/2017 5,8000 5,6800 5,8000 5,730015.335 88.044
04/09/2017 5,9000 5,7600 5,9000 5,800010.763 62.429
01/09/2017 5,9800 5,8400 5,9800 5,900019.022 112.448
31/08/2017 6,0000 5,7700 5,9200 6,000036.241 214.542
30/08/2017 5,9700 5,8300 5,9400 5,900014.628 85.857
29/08/2017 6,0000 5,6800 6,0000 5,940037.616 218.085
28/08/2017 6,0000 5,9300 5,9700 5,95007.070 42.172
25/08/2017 5,9800 5,8900 5,8900 5,93003.364 19.903
24/08/2017 6,0100 5,9800 6,0000 5,980082.949 497.681
23/08/2017 6,0300 5,9400 5,9400 6,000025.852 155.115
22/08/2017 6,0000 5,9300 6,0000 6,000024.900 148.931
21/08/2017 6,0500 5,9800 6,0100 6,03009.278 55.876
18/08/2017 6,0300 6,0000 6,0000 6,010070.701 424.302
17/08/2017 6,1000 6,0000 6,0000 6,080079.796 482.112
16/08/2017 6,0500 5,9600 5,9600 6,030012.525 75.444
14/08/2017 6,0400 5,8900 6,0000 5,970014.166 84.424
11/08/2017 6,0300 5,8000 5,8600 6,020033.873 201.051
10/08/2017 5,9500 5,7900 5,9500 5,860011.037 64.275
09/08/2017 5,9000 5,7000 5,8700 5,900079.329 457.993
08/08/2017 5,9900 5,7500 5,9500 5,810025.442 148.615
07/08/2017 6,1800 5,8800 6,0500 5,9400113.225 688.817
04/08/2017 6,0000 5,7700 5,8800 6,0000240.324 1.409.171
03/08/2017 5,8500 5,6500 5,8000 5,8500110.953 646.869
02/08/2017 5,8200 5,7400 5,8200 5,810020.003 116.009
01/08/2017 5,8200 5,7900 5,8000 5,8000115.127 669.101
31/07/2017 5,8300 5,7400 5,7500 5,8000110.390 637.661
28/07/2017 5,8100 5,7500 5,7500 5,750016.577 95.749
27/07/2017 5,8500 5,7100 5,7700 5,750017.635 102.173
26/07/2017 5,7700 5,5500 5,6000 5,770037.708 212.369
25/07/2017 5,8000 5,5800 5,7900 5,640028.436 160.216
24/07/2017 5,7800 5,5900 5,7400 5,770065.731 377.964
21/07/2017 5,7800 5,6400 5,6600 5,700062.331 354.007
20/07/2017 5,7500 5,6300 5,7000 5,650076.341 439.416
19/07/2017 5,7483 5,6500 5,6991 5,748333.090 191.172
18/07/2017 5,7384 5,6303 5,7384 5,6795129.458 756.730
17/07/2017 5,7876 5,5910 5,7876 5,699167.474 390.524
14/07/2017 5,7581 5,6991 5,7188 5,718815.246 88.801
13/07/2017 5,7384 5,6205 5,7384 5,709031.165 180.214
12/07/2017 5,7483 5,5910 5,7483 5,6795130.164 752.582
11/07/2017 5,7974 5,6500 5,7974 5,650035.894 208.103
10/07/2017 5,9251 5,7974 5,9251 5,79746.768 40.160
07/07/2017 5,9251 5,7384 5,9251 5,797446.540 278.923
06/07/2017 5,9448 5,7974 5,7974 5,9251356.833 2.124.448
05/07/2017 5,8858 5,7679 5,8858 5,767944.431 262.966
04/07/2017 5,8563 5,7581 5,7581 5,8465157.127 926.025
03/07/2017 5,8465 5,7384 5,7483 5,748360.977 357.928
30/06/2017 5,8957 5,7483 5,7974 5,7679116.340 693.502
29/06/2017 5,8170 5,7286 5,7974 5,748339.378 230.747
28/06/2017 5,8563 5,6991 5,7090 5,7974130.514 764.239
27/06/2017 5,8760 5,6893 5,7974 5,7483142.823 835.848
26/06/2017 5,8367 5,7679 5,8367 5,767914.011 82.476
23/06/2017 5,8269 5,7581 5,7679 5,767973.940 434.977
22/06/2017 5,8465 5,7090 5,8170 5,748337.689 220.705
21/06/2017 5,8170 5,6991 5,6991 5,817034.170 201.074
20/06/2017 5,8563 5,7876 5,7876 5,856318.649 110.385
19/06/2017 5,7974 5,7090 5,7090 5,777770.745 416.489
16/06/2017 5,7777 5,5616 5,5616 5,7679461.893 2.691.300
15/06/2017 5,6205 5,4928 5,5517 5,522376.072 431.674
14/06/2017 5,6107 5,4535 5,5026 5,5419112.981 636.892
13/06/2017 5,5026 5,3356 5,3454 5,404374.091 408.903
12/06/2017 5,3454 5,2570 5,3061 5,306151.414 276.624
09/06/2017 5,3454 5,2275 5,3061 5,257021.121 113.304
08/06/2017 5,3749 5,2570 5,3454 5,3061117.938 641.254
07/06/2017 5,4240 5,3159 5,4240 5,3454126.151 689.605
06/06/2017 5,3257 5,2864 5,3061 5,306169.679 376.259
02/06/2017 5,3159 5,2766 5,2766 5,2864193.973 1.046.919
01/06/2017 5,3552 5,2570 5,3356 5,3356315.723 1.702.657
31/05/2017 5,3454 5,2766 5,3159 5,306171.206 384.531
30/05/2017 5,4437 5,2570 5,2668 5,3061153.887 836.780
29/05/2017 5,3945 5,2570 5,2570 5,266837.481 202.506
26/05/2017 5,2570 5,1489 5,2471 5,198043.896 232.883
25/05/2017 5,3159 5,2766 5,3061 5,2766152.127 817.008
24/05/2017 5,4043 5,2471 5,4043 5,306187.739 475.475
23/05/2017 5,3847 5,2766 5,2864 5,384766.546 361.616
22/05/2017 5,4043 5,2963 5,3650 5,38479.782 53.526
19/05/2017 5,4437 5,3650 5,4437 5,365010.438 57.259
18/05/2017 5,4437 5,3945 5,4437 5,414240.650 224.350
17/05/2017 5,5026 5,3847 5,3847 5,404314.053 77.756
16/05/2017 5,6009 5,2471 5,2471 5,414277.990 429.908
15/05/2017 5,5026 5,4338 5,4928 5,492834.979 193.884
12/05/2017 5,4043 5,3356 5,3552 5,4043109.963 599.644
11/05/2017 5,4535 5,2668 5,2864 5,3552156.340 856.340
10/05/2017 5,2963 5,0211 5,0703 5,2766130.667 690.487
09/05/2017 5,2078 5,0408 5,0899 5,040881.864 427.406
08/05/2017 5,1390 4,9523 5,0604 5,089995.534 492.580
05/05/2017 5,0408 4,9032 4,9523 5,011399.589 501.976
04/05/2017 4,9720 4,8934 4,9130 4,932762.485 312.933
03/05/2017 4,9818 4,9130 4,9130 4,913053.894 269.944
02/05/2017 4,9523 4,7165 4,7165 4,9130120.276 592.693
28/04/2017 4,7558 4,5790 4,6772 4,716579.699 379.249
27/04/2017 4,6477 4,5593 4,5593 4,618350.637 236.997
26/04/2017 4,5397 4,4414 4,4610 4,539725.203 115.193
25/04/2017 4,4610 4,3824 4,3923 4,461089.156 399.448
24/04/2017 4,4021 4,3726 4,3923 4,372614.454 64.441
21/04/2017 4,4217 4,3628 4,3726 4,3628123.647 554.559
20/04/2017 4,3923 4,3235 4,3235 4,372656.708 251.830
19/04/2017 4,3726 4,3333 4,3726 4,372620.126 89.557
18/04/2017 4,4119 4,2842 4,4119 4,343140.900 180.013
13/04/2017 4,4217 4,4021 4,4217 4,411929.214 131.053
12/04/2017 4,4316 4,3628 4,4119 4,362819.073 85.050
11/04/2017 4,4119 4,3431 4,4021 4,39235.654 25.218
10/04/2017 4,3923 4,3038 4,3137 4,372617.070 75.486
07/04/2017 4,3726 4,2743 4,3628 4,274315.453 67.709
06/04/2017 4,4021 4,2743 4,2743 4,284219.448 85.559
05/04/2017 4,4119 4,2547 4,4119 4,343127.562 121.025
04/04/2017 4,3824 4,3235 4,3235 4,37264.950 21.947
03/04/2017 4,4316 4,3530 4,3824 4,382421.057 94.672
31/03/2017 4,4119 4,2547 4,3137 4,3923480.768 2.096.690
30/03/2017 4,3333 4,2645 4,3137 4,274333.957 148.103
29/03/2017 4,3628 4,2940 4,3628 4,3235323.905 1.420.547
28/03/2017 4,3235 4,2645 4,3235 4,3235221.002 964.813
27/03/2017 4,3333 4,2743 4,3235 4,3137119.648 524.244
24/03/2017 4,3137 4,2350 4,2743 4,2842156.112 679.405
23/03/2017 4,3235 4,2350 4,3235 4,294032.959 143.617
22/03/2017 4,3137 4,2056 4,2743 4,2056439.005 1.896.589
21/03/2017 4,2743 4,1368 4,2449 4,274360.676 259.706
20/03/2017 4,3235 4,2252 4,3235 4,2449263.933 1.141.049
17/03/2017 4,3726 4,0680 4,0680 4,3726572.313 2.414.945
16/03/2017 4,1957 4,0483 4,1761 4,048343.691 181.243
15/03/2017 4,2645 4,1073 4,2056 4,127072.007 304.287
14/03/2017 4,3431 4,2743 4,3137 4,274311.375 49.919
13/03/2017 4,3235 4,2449 4,3235 4,313723.929 104.213
10/03/2017 4,3038 4,2449 4,2940 4,303824.334 105.920
09/03/2017 4,3235 4,2645 4,3235 4,29406.675 29.067
08/03/2017 4,3726 4,2449 4,3530 4,244947.121 206.732
07/03/2017 4,3726 4,2940 4,3333 4,323519.717 86.812
06/03/2017 4,3726 4,2645 4,3628 4,323517.927 78.630
03/03/2017 4,3726 4,3137 4,3726 4,372630.021 133.215
02/03/2017 4,3923 4,3235 4,3333 4,372635.377 157.036
01/03/2017 4,4119 4,0877 4,0877 4,3431382.250 1.636.442
28/02/2017 4,1270 4,0680 4,0778 4,077821.980 91.607
24/02/2017 4,1073 4,0778 4,1073 4,107315.936 66.386
23/02/2017 4,1564 4,0778 4,0877 4,107318.356 76.713
22/02/2017 4,1270 4,0483 4,0877 4,1270109.325 453.957
21/02/2017 4,1663 4,0877 4,1368 4,0975129.352 541.252
20/02/2017 4,1564 4,1073 4,1270 4,127011.602 48.723
17/02/2017 4,1663 4,0975 4,1073 4,097510.079 42.288
16/02/2017 4,1564 4,0778 4,0975 4,146612.545 52.214
15/02/2017 4,1270 4,0483 4,1270 4,077860.875 252.880
14/02/2017 4,1761 4,0975 4,1368 4,1663212.398 901.589
13/02/2017 4,2056 4,1466 4,2056 4,1466106.593 453.706
10/02/2017 4,2350 4,1761 4,2252 4,176113.987 59.737
09/02/2017 4,2154 4,1466 4,2154 4,1466110.973 472.025
08/02/2017 4,2350 4,1270 4,2350 4,176120.138 85.963
07/02/2017 4,3530 4,2547 4,3530 4,29405.207 22.836
06/02/2017 4,3431 4,1761 4,3431 4,303837.000 161.921
03/02/2017 4,4905 4,2940 4,4414 4,31376.993 31.148
02/02/2017 4,4905 4,3726 4,3726 4,4414114.990 523.564
01/02/2017 4,3726 4,2547 4,2940 4,3726129.996 566.942
31/01/2017 4,2842 4,1761 4,2645 4,28428.794 38.003
30/01/2017 4,3038 4,1073 4,2449 4,3038572.342 2.417.064
27/01/2017 4,4512 4,1663 4,4512 4,343137.333 162.468
26/01/2017 4,5003 4,4217 4,4217 4,4905159.575 723.215
25/01/2017 4,4610 4,3530 4,3530 4,4217280.303 1.259.505
24/01/2017 4,4217 4,2645 4,2645 4,3628205.120 907.628
23/01/2017 4,3235 4,2252 4,2743 4,244947.745 207.282
20/01/2017 4,4610 4,3038 4,3038 4,3038169.743 749.172
19/01/2017 4,3333 4,2743 4,3137 4,303885.357 374.059
18/01/2017 4,3431 4,2252 4,2645 4,313767.749 297.109
17/01/2017 4,2547 4,1270 4,1761 4,235076.418 324.652
16/01/2017 4,1761 3,9894 4,0385 4,127023.250 97.006
13/01/2017 4,0582 3,9697 3,9894 4,0582102.648 419.316
12/01/2017 4,0680 3,9796 3,9796 4,028718.573 76.001
11/01/2017 4,0189 3,9796 3,9796 3,979626.581 107.939
10/01/2017 4,0778 3,9403 4,0385 3,9796656.750 2.652.085
09/01/2017 4,0877 3,8813 3,9403 4,07781.323.308 5.050.000
05/01/2017 3,9599 3,9206 3,9403 3,93041.620.061 6.175.389
04/01/2017 4,0483 3,9796 4,0287 3,999249.019 200.054
03/01/2017 4,1171 3,9796 4,0189 3,999281.500 333.666
02/01/2017 4,0483 3,9992 4,0287 4,01893.015 12.368
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:22.783 494.441,00 3,69 150,00 3,693,45
17:10:22.782 494.440,00 3,69 1,00 3,693,45
17:10:22.780 494.439,00 3,69 99,00 3,693,45
17:10:22.779 494.438,00 3,69 191,00 3,693,45
16:50:06.861 456.171,00 3,63 110,00 3,633,70
16:50:06.861 456.170,00 3,63 135,00 3,633,70
16:49:56.658 455.665,00 3,70 10,00 3,633,68
16:49:56.657 455.664,00 3,68 40,00 3,633,68
16:47:22.853 448.436,00 3,68 82,00 3,683,68
16:47:22.778 448.394,00 3,68 2,00 3,643,68