ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤ.ΣΥΜ. Α.Ε.Ε.
ΠΛΑΘ
3,6800
Τελ. Ενημ.:
17:25
0,05 1,00%
  • Συν.Όγκος 11188
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 10
  • Τζίρος 40975
  • Πράξεις 65
Πώληση
3 Εντολές 1220 x 3,680
  • Saleside SSSSSBBSSSSSBBBBSSBBBBSSSSBSBI
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,6200 3,6800
Άνοιγμα 3,67
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,60 4,57
  • Άνοιγμα τελευτ. δημοπρ. 3.6800
  • Όγκος ανοιγ. τελ. δημ. 10
Προηγ. Κλείσιμο
3.6350 -0.0650 -1.7568 %
  • Μέσος σταθμικό 3.6624
  • Εμπορευσιμότητα 0.0256
  • Κεφαλαιοποίηση 160968543 εκ
  • Αρ. Μετοχών 43741452

Απόδοση

Αρχή εβδ.
-2,02%
7 ημερών
-2,02%
1 μηνός
-4,09%
3 μηνών
-12,93%
6 μηνών
-9,13%
1 έτους
-8,90%
Loading...

Σχετικές Ειδήσεις

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2024 3,6800 3,6200 3,6700 3,680011.188 40.975
30/10/2024 3,6950 3,5950 3,6900 3,635011.133 40.722
29/10/2024 3,7600 3,6900 3,7000 3,70008.204 30.600
25/10/2024 3,8000 3,6800 3,8000 3,710014.552 54.161
24/10/2024 3,7800 3,6800 3,6800 3,780016.088 60.039
23/10/2024 3,8000 3,6550 3,8000 3,71009.682 36.191
22/10/2024 3,8150 3,7550 3,8000 3,755013.333 50.485
21/10/2024 3,8700 3,8000 3,8100 3,810021.179 81.238
18/10/2024 3,8200 3,7500 3,7850 3,815015.952 60.393
17/10/2024 3,7750 3,6500 3,6500 3,775024.677 91.909
16/10/2024 3,6550 3,6300 3,6300 3,650013.335 48.512
15/10/2024 3,6400 3,5950 3,6000 3,640022.670 81.997
14/10/2024 3,6450 3,5900 3,5900 3,595020.825 75.373
11/10/2024 3,6100 3,5350 3,5350 3,610043.750 155.818
10/10/2024 3,7000 3,5600 3,7000 3,620032.778 118.396
09/10/2024 3,7050 3,6300 3,6700 3,670013.716 50.394
08/10/2024 3,7450 3,6550 3,7400 3,705021.205 78.381
07/10/2024 3,7750 3,7250 3,7750 3,725011.785 44.199
04/10/2024 3,7600 3,7100 3,7350 3,745017.689 66.051
03/10/2024 3,7400 3,6900 3,7250 3,74009.839 36.504
02/10/2024 3,7650 3,7100 3,7300 3,710023.987 89.607
01/10/2024 3,8050 3,7600 3,7600 3,770014.194 53.683
30/09/2024 3,8500 3,7500 3,8500 3,790036.807 139.502
27/09/2024 3,8600 3,8250 3,8600 3,830017.880 68.653
26/09/2024 3,9000 3,8400 3,9000 3,860020.958 80.960
25/09/2024 3,9000 3,8500 3,8600 3,900013.330 51.519
24/09/2024 3,9000 3,8500 3,8500 3,860017.168 66.546
23/09/2024 3,8800 3,8550 3,8700 3,880013.290 51.438
20/09/2024 3,9000 3,8300 3,8700 3,870021.087 81.639
19/09/2024 3,8750 3,7200 3,8500 3,870022.454 85.882
18/09/2024 3,8900 3,8400 3,8800 3,870016.084 62.211
17/09/2024 3,8800 3,8500 3,8500 3,870015.430 59.482
16/09/2024 3,8700 3,8250 3,8250 3,850011.827 45.486
13/09/2024 3,8700 3,8150 3,8500 3,850022.113 84.993
12/09/2024 3,9100 3,8500 3,9100 3,85507.170 27.811
11/09/2024 3,9000 3,8600 3,8950 3,900010.156 39.462
10/09/2024 3,9100 3,8750 3,9000 3,89007.901 30.755
09/09/2024 3,9150 3,8500 3,9150 3,910016.119 62.592
06/09/2024 3,9000 3,8700 3,8950 3,880021.032 81.770
05/09/2024 3,9450 3,8850 3,9000 3,905012.718 49.618
04/09/2024 3,9300 3,8800 3,9150 3,900019.566 76.252
03/09/2024 3,9500 3,9100 3,9300 3,940012.612 49.617
02/09/2024 3,9400 3,9000 3,9150 3,91009.305 36.408
30/08/2024 3,9500 3,8800 3,9350 3,930026.090 102.139
29/08/2024 3,9650 3,8900 3,9500 3,95004.983 19.617
28/08/2024 3,9600 3,9000 3,9600 3,930010.701 42.124
27/08/2024 3,9700 3,9250 3,9250 3,96007.296 28.826
26/08/2024 3,9800 3,9350 3,9800 3,96007.410 29.320
23/08/2024 3,9850 3,9600 3,9800 3,97005.641 22.424
22/08/2024 3,9900 3,9600 3,9800 3,98004.598 18.259
21/08/2024 4,0050 3,9600 3,9900 3,980012.641 50.330
20/08/2024 4,0500 3,9650 4,0300 3,98006.532 26.219
19/08/2024 4,0700 4,0000 4,0700 4,02007.331 29.568
16/08/2024 4,0750 4,0100 4,0500 4,05007.464 30.175
14/08/2024 4,0600 3,9900 3,9900 4,06009.550 38.494
13/08/2024 4,0400 3,9700 4,0400 4,02508.032 32.167
12/08/2024 4,0900 3,8250 4,0100 4,090010.290 40.539
09/08/2024 4,0000 3,9600 4,0000 3,99009.253 36.868
08/08/2024 4,0250 3,9550 3,9550 3,995010.585 42.045
07/08/2024 4,0200 3,9850 3,9900 4,020012.662 50.647
06/08/2024 3,9950 3,8200 3,8200 3,975025.814 102.013
05/08/2024 3,9450 3,7800 3,9450 3,825022.015 84.519
02/08/2024 4,0800 4,0050 4,0800 4,020020.549 83.022
01/08/2024 4,1500 4,0750 4,1450 4,095018.223 74.924
31/07/2024 4,1700 4,1300 4,1450 4,14008.360 34.689
30/07/2024 4,1950 4,1500 4,1950 4,17508.326 34.748
29/07/2024 4,2200 4,1550 4,1550 4,155011.493 47.952
26/07/2024 4,2250 4,1700 4,2000 4,210016.586 69.715
25/07/2024 4,2550 4,1950 4,2550 4,200019.454 81.984
24/07/2024 4,3000 4,2300 4,2800 4,290024.305 103.615
23/07/2024 4,3450 4,2200 4,2400 4,3150166.802 717.392
22/07/2024 4,2450 4,0300 4,0400 4,2450141.795 590.947
19/07/2024 4,0700 3,9000 3,9000 4,070043.115 171.157
18/07/2024 3,9550 3,8450 3,8900 3,955070.572 275.732
17/07/2024 3,8750 3,8300 3,8700 3,855017.591 67.830
16/07/2024 3,8850 3,8500 3,8500 3,88508.071 31.185
15/07/2024 3,8900 3,8200 3,8300 3,890024.141 93.038
12/07/2024 3,8400 3,8100 3,8300 3,830014.674 56.076
11/07/2024 3,8300 3,7900 3,8000 3,815046.933 178.743
10/07/2024 3,8100 3,7800 3,7800 3,810024.445 92.869
09/07/2024 3,8200 3,7900 3,8050 3,820030.978 117.936
08/07/2024 3,8300 3,7700 3,8300 3,805048.032 182.756
05/07/2024 3,8400 3,7900 3,7950 3,830020.326 77.608
04/07/2024 3,8450 3,8000 3,8200 3,800030.770 117.367
03/07/2024 3,8950 3,8050 3,8150 3,825024.414 93.359
02/07/2024 3,8200 3,8000 3,8150 3,815011.992 45.679
01/07/2024 3,8250 3,8000 3,8000 3,825015.675 59.808
28/06/2024 3,8500 3,8000 3,8450 3,810015.780 60.198
27/06/2024 3,8750 3,7800 3,8750 3,845012.897 49.177
26/06/2024 3,8800 3,8100 3,8750 3,835021.281 81.727
25/06/2024 3,9000 3,8300 3,8500 3,900016.411 63.212
21/06/2024 3,9000 3,8550 3,9000 3,885020.039 77.792
20/06/2024 3,9200 3,8600 3,9200 3,895013.322 51.778
19/06/2024 3,9400 3,9000 3,9000 3,920012.065 47.117
18/06/2024 3,9050 3,8600 3,8900 3,895014.671 57.044
17/06/2024 3,8850 3,8100 3,8600 3,850014.420 55.564
14/06/2024 3,9200 3,8150 3,9150 3,860021.327 82.596
13/06/2024 3,9450 3,8900 3,9450 3,915013.613 53.326
12/06/2024 3,9500 3,9050 3,9450 3,940011.978 47.142
11/06/2024 4,0050 3,9100 4,0050 3,935015.832 62.565
10/06/2024 4,0000 3,9050 3,9300 3,995014.919 59.291
07/06/2024 3,9600 3,9000 3,9400 3,960019.651 77.171
06/06/2024 3,9950 3,9000 3,9650 3,930035.532 139.388
05/06/2024 4,0200 3,9400 3,9850 3,965033.092 131.305
04/06/2024 4,0500 3,9800 4,0500 3,980018.767 75.223
03/06/2024 4,0700 3,9950 4,0150 4,030046.927 189.238
31/05/2024 4,1400 4,0400 4,0600 4,125034.758 142.031
30/05/2024 4,1550 4,0450 4,1300 4,045031.009 127.115
29/05/2024 4,1650 4,1000 4,1050 4,125028.248 116.433
28/05/2024 4,1650 4,0950 4,1050 4,115019.752 81.115
27/05/2024 4,1950 4,1000 4,1500 4,130025.446 104.891
24/05/2024 4,1400 4,0700 4,0700 4,130018.788 77.318
23/05/2024 4,1200 4,0950 4,1000 4,110014.153 58.131
22/05/2024 4,1400 4,0300 4,0300 4,090060.948 248.759
21/05/2024 4,0700 4,0250 4,0400 4,040010.656 43.055
20/05/2024 4,0650 4,0000 4,0000 4,050018.197 73.568
17/05/2024 4,0800 4,0100 4,0150 4,050025.413 102.389
16/05/2024 4,0600 4,0300 4,0500 4,045026.083 105.627
15/05/2024 4,0650 4,0200 4,0500 4,040041.781 169.456
14/05/2024 4,0650 4,0000 4,0000 4,040026.189 105.547
13/05/2024 4,0300 3,9900 4,0000 4,005026.151 104.941
09/05/2024 4,0350 3,9850 4,0150 4,000021.840 87.451
08/05/2024 4,0350 3,9850 4,0000 4,005023.153 92.758
02/05/2024 4,0300 3,9950 4,0050 4,00005.735 22.998
30/04/2024 4,0450 3,9950 4,0050 4,000012.660 50.775
29/04/2024 4,1200 4,0000 4,0900 4,000028.121 113.427
26/04/2024 4,1050 4,0100 4,0300 4,090012.706 51.557
25/04/2024 4,0700 3,9800 4,0700 3,995014.304 57.519
24/04/2024 4,1100 4,0300 4,0900 4,040019.377 78.528
23/04/2024 4,1000 4,0100 4,0100 4,070084.748 345.569
22/04/2024 4,0650 3,9400 3,9450 4,010022.010 88.327
19/04/2024 3,9400 3,8600 3,8600 3,940012.641 49.343
18/04/2024 3,9300 3,8800 3,9000 3,93009.278 36.125
17/04/2024 3,9000 3,8200 3,8200 3,880014.284 55.271
16/04/2024 3,8650 3,8000 3,8650 3,815035.285 134.637
15/04/2024 3,9350 3,8500 3,8550 3,875041.040 158.705
12/04/2024 4,0000 3,9150 3,9600 3,940026.450 104.975
11/04/2024 4,0300 3,9600 4,0000 3,965023.112 92.171
10/04/2024 3,9850 3,9500 3,9550 3,960027.610 109.425
09/04/2024 4,0400 3,9150 3,9900 3,950044.085 175.246
08/04/2024 4,0000 3,9600 3,9650 3,995020.675 82.309
05/04/2024 3,9950 3,9500 3,9600 3,990020.290 80.650
04/04/2024 4,0550 3,9600 4,0200 3,960037.875 151.079
03/04/2024 4,0900 3,9800 4,0900 4,020043.575 174.938
02/04/2024 4,1850 4,0250 4,1500 4,060018.879 77.148
28/03/2024 4,1900 4,1400 4,1700 4,150017.064 70.956
27/03/2024 4,2150 4,1450 4,1550 4,175027.946 116.835
26/03/2024 4,2400 4,1700 4,2300 4,180010.148 42.635
22/03/2024 4,2400 4,1500 4,2100 4,23009.383 39.340
21/03/2024 4,2900 4,1400 4,1400 4,245013.141 55.628
20/03/2024 4,1850 4,1250 4,1450 4,180011.174 46.400
19/03/2024 4,1500 4,0800 4,1500 4,14007.546 31.000
14/03/2024 4,1500 4,0800 4,1250 4,14508.474 34.802
13/03/2024 4,1600 4,0900 4,1100 4,10008.846 36.518
12/03/2024 4,1300 4,0500 4,0550 4,120014.104 57.765
11/03/2024 4,1600 4,0850 4,1150 4,085017.853 73.577
08/03/2024 4,1800 4,1300 4,1800 4,17005.006 20.759
06/03/2024 4,2200 4,1200 4,1450 4,180010.803 44.908
05/03/2024 4,2100 4,1500 4,1750 4,155012.657 52.732
04/03/2024 4,2350 4,1200 4,1200 4,175016.256 68.156
01/03/2024 4,1900 4,1600 4,1900 4,17506.592 27.516
29/02/2024 4,2050 4,1550 4,1550 4,190010.965 45.894
28/02/2024 4,2050 4,0800 4,1200 4,155017.092 70.751
27/02/2024 4,2150 4,1450 4,1800 4,170027.001 112.571
26/02/2024 4,1900 4,1450 4,1900 4,180010.454 43.509
23/02/2024 4,2450 4,1500 4,2450 4,200026.202 109.464
22/02/2024 4,2900 4,2000 4,2650 4,235056.149 236.036
21/02/2024 4,2700 4,1900 4,2700 4,255038.347 161.287
20/02/2024 4,2850 4,2200 4,2500 4,28005.371 22.817
19/02/2024 4,3100 4,2300 4,3100 4,27507.692 32.713
16/02/2024 4,3350 4,2550 4,3250 4,29008.898 38.399
14/02/2024 4,2850 4,2050 4,2700 4,24009.942 42.247
13/02/2024 4,3300 4,2350 4,3000 4,250052.567 224.513
12/02/2024 4,3900 4,2700 4,3900 4,355011.275 48.560
09/02/2024 4,3900 4,3450 4,3800 4,375032.495 142.211
07/02/2024 4,3400 4,2200 4,3350 4,290031.848 135.727
06/02/2024 4,4500 4,2700 4,4400 4,335041.569 180.076
05/02/2024 4,4800 4,3200 4,4800 4,390016.185 71.040
02/02/2024 4,4950 4,4200 4,4450 4,450011.397 50.723
01/02/2024 4,4500 4,3000 4,3700 4,450015.743 68.519
31/01/2024 4,5400 4,3600 4,4000 4,370012.132 54.096
30/01/2024 4,4850 4,4100 4,4100 4,455011.663 51.817
29/01/2024 4,5950 4,4100 4,4800 4,500099.605 451.389
26/01/2024 4,4850 4,2950 4,3500 4,485053.197 234.090
25/01/2024 4,3500 4,1900 4,2000 4,3500116.516 498.112
24/01/2024 4,2000 4,1100 4,1100 4,190029.234 121.470
23/01/2024 4,2150 4,1050 4,1050 4,180017.848 74.297
22/01/2024 4,1300 4,0600 4,1000 4,090022.707 92.837
19/01/2024 4,1450 4,0500 4,1200 4,105038.959 159.288
18/01/2024 4,1850 4,1050 4,1550 4,120026.811 110.848
16/01/2024 4,2500 4,1900 4,2300 4,205012.635 53.331
15/01/2024 4,3050 4,2250 4,2500 4,275013.714 58.434
12/01/2024 4,3700 4,2750 4,3500 4,310012.493 53.904
11/01/2024 4,5650 4,3750 4,5450 4,400018.916 85.194
10/01/2024 4,5650 4,5000 4,5000 4,520018.342 82.965
09/01/2024 4,5650 4,4600 4,4600 4,565046.734 210.716
08/01/2024 4,4500 4,1900 4,2000 4,390053.621 231.947
05/01/2024 4,2600 4,1900 4,2200 4,200010.456 44.208
04/01/2024 4,2200 4,1550 4,1800 4,220018.791 78.619
03/01/2024 4,2000 4,1700 4,2000 4,185010.914 45.639
02/01/2024 4,2350 4,1900 4,2200 4,20009.056 38.094
29/12/2023 4,2100 4,1400 4,1400 4,19007.545 31.522
27/12/2023 4,1700 4,1000 4,1650 4,13505.086 21.053
22/12/2023 4,2250 4,1500 4,2250 4,20005.920 24.795
21/12/2023 4,2200 4,1200 4,1500 4,200016.564 69.186
20/12/2023 4,2150 4,0950 4,1900 4,100025.461 105.235
19/12/2023 4,2300 4,1250 4,1250 4,19008.582 36.010
18/12/2023 4,1800 4,0750 4,1050 4,160022.845 93.445
15/12/2023 4,1350 4,0700 4,0700 4,115013.594 55.820
14/12/2023 4,2400 4,0600 4,2400 4,110020.594 85.130
13/12/2023 4,2700 4,1200 4,2500 4,120017.605 73.328
12/12/2023 4,2600 4,1900 4,2400 4,24007.362 31.140
11/12/2023 4,2500 4,2000 4,2000 4,24007.295 30.896
08/12/2023 4,2800 4,1700 4,2000 4,200016.115 67.964
07/12/2023 4,2350 4,1700 4,2250 4,20005.907 24.753
06/12/2023 4,2300 4,1200 4,2300 4,180012.980 54.091
05/12/2023 4,2000 4,1000 4,2000 4,110016.297 67.471
04/12/2023 4,2400 4,1800 4,2000 4,20008.698 36.595
01/12/2023 4,1950 4,1400 4,1600 4,195014.025 58.489
30/11/2023 4,2000 4,1100 4,1850 4,165019.211 79.468
29/11/2023 4,1800 4,1500 4,1600 4,180014.471 60.329
28/11/2023 4,2350 4,1050 4,2350 4,120022.938 95.615
27/11/2023 4,3100 4,2000 4,3100 4,235025.649 108.607
24/11/2023 4,3600 4,2000 4,2500 4,270017.916 76.155
23/11/2023 4,4600 4,2550 4,3900 4,255014.890 64.760
22/11/2023 4,4000 4,2750 4,3550 4,400014.050 61.120
21/11/2023 4,4400 4,3000 4,4400 4,40007.729 33.619
20/11/2023 4,4600 4,2450 4,2900 4,385019.741 86.096
17/11/2023 4,3300 4,2700 4,3000 4,270018.514 79.408
16/11/2023 4,2950 4,2300 4,2300 4,280012.236 52.294
15/11/2023 4,2350 4,1650 4,1750 4,23007.898 33.169
14/11/2023 4,1750 4,1150 4,1150 4,175017.093 70.933
13/11/2023 4,2450 4,1050 4,2000 4,105016.751 69.774
10/11/2023 4,2500 4,1100 4,1850 4,210015.861 66.309
09/11/2023 4,2500 4,1800 4,2500 4,190010.412 43.774
08/11/2023 4,2700 4,1750 4,2500 4,25009.520 40.334
07/11/2023 4,2300 4,1000 4,1000 4,220026.847 112.603
03/11/2023 4,1750 4,0050 4,1750 4,00508.509 34.595
02/11/2023 4,1150 3,9050 4,0000 4,095019.362 77.798
01/11/2023 4,0100 3,8950 3,9900 3,975010.049 39.706
31/10/2023 4,0400 3,9600 3,9950 3,970010.168 40.593
30/10/2023 4,0150 3,9200 4,0150 3,99002.552 10.107
27/10/2023 4,0750 3,9000 3,9000 3,99008.282 33.144
26/10/2023 3,9850 3,9000 3,9600 3,980012.972 50.779
25/10/2023 3,9950 3,9450 3,9950 3,97508.124 32.226
24/10/2023 4,0100 3,9400 3,9950 4,000012.122 48.280
23/10/2023 4,0350 3,9650 4,0350 3,99007.981 31.865
20/10/2023 3,9900 3,9200 3,9700 3,96502.896 11.445
19/10/2023 4,0750 3,9600 4,0750 3,96009.464 37.674
18/10/2023 4,0350 3,9500 4,0350 4,010010.222 40.605
17/10/2023 4,1650 3,9650 4,1650 3,970013.672 55.040
16/10/2023 4,0700 3,9350 3,9500 4,050010.900 43.360
13/10/2023 4,0200 3,9650 3,9650 4,015013.445 53.722
12/10/2023 4,1100 3,9350 3,9350 3,975013.785 55.470
11/10/2023 4,1300 3,9100 3,9550 3,980022.199 89.251
10/10/2023 4,4400 3,7700 3,7700 3,900015.887 61.853
09/10/2023 3,9450 3,7500 3,8500 3,785028.139 107.713
05/10/2023 4,3000 3,9400 4,3000 3,955019.591 77.784
04/10/2023 3,9950 3,8900 3,9950 3,910023.577 92.822
03/10/2023 4,0350 3,9100 3,9350 3,950013.231 52.279
02/10/2023 4,0100 3,8850 3,9900 3,935012.554 49.415
29/09/2023 4,0550 3,9400 3,9850 3,970026.996 107.671
28/09/2023 3,9900 3,9100 3,9850 3,930020.170 79.526
27/09/2023 4,0350 3,9350 3,9850 3,935014.666 58.365
21/09/2023 4,1250 3,9800 4,1100 4,110027.861 112.423
20/09/2023 4,2000 4,0500 4,1900 4,115019.405 79.884
19/09/2023 4,3200 4,0700 4,3200 4,145047.146 197.847
18/09/2023 4,4800 4,3600 4,4600 4,365012.419 54.985
14/09/2023 4,5450 4,3900 4,4000 4,460010.176 45.430
13/09/2023 4,5350 4,4150 4,4600 4,42008.202 36.553
12/09/2023 4,5950 4,4100 4,5950 4,460012.480 55.872
11/09/2023 4,7000 4,5200 4,6000 4,555015.814 72.516
08/09/2023 4,6600 4,4950 4,5600 4,600039.737 180.571
07/09/2023 4,8250 4,6200 4,8000 4,650021.086 98.752
06/09/2023 4,9150 4,7200 4,8750 4,785020.639 99.173
05/09/2023 4,8600 4,8150 4,8200 4,825014.021 67.755
04/09/2023 4,9950 4,8100 4,9950 4,810018.555 90.386
31/08/2023 5,1300 5,0400 5,0800 5,08005.917 30.130
30/08/2023 5,1500 4,9900 5,0000 5,07009.306 46.833
29/08/2023 5,1700 4,9800 5,0100 5,030014.689 74.542
28/08/2023 5,0900 4,8500 5,0900 5,01009.685 48.439
25/08/2023 5,0600 4,9500 5,0200 5,02003.541 17.679
24/08/2023 5,0800 4,9850 5,0800 5,02005.448 27.317
22/08/2023 5,0500 4,9100 4,9500 5,050015.387 76.480
21/08/2023 4,9700 4,8300 4,8300 4,93008.537 42.057
18/08/2023 5,0200 4,8200 4,9900 4,820013.705 67.485
17/08/2023 5,0500 4,9850 5,0000 4,99006.364 31.832
16/08/2023 5,0100 4,9350 5,0100 4,99507.311 36.448
14/08/2023 5,0300 4,9400 5,0200 5,010010.083 50.318
11/08/2023 5,0800 4,9850 5,0800 5,00009.785 49.036
10/08/2023 5,1200 5,0300 5,0900 5,09008.556 43.467
09/08/2023 5,1600 5,0200 5,1500 5,090017.079 86.714
07/08/2023 5,3000 5,1000 5,2500 5,100017.742 91.868
04/08/2023 5,3500 5,1800 5,2600 5,210019.798 103.698
03/08/2023 5,1900 4,9950 5,1000 5,190018.684 95.429
02/08/2023 5,1600 4,9200 5,1500 5,160019.904 100.604
01/08/2023 5,2700 5,1600 5,2300 5,180020.454 106.516
28/07/2023 5,2600 5,1000 5,2200 5,240014.039 72.617
27/07/2023 5,2400 5,1500 5,2400 5,220013.887 72.143
26/07/2023 5,3100 5,1700 5,3100 5,220020.382 106.105
25/07/2023 5,3300 5,2400 5,3000 5,270016.807 88.731
24/07/2023 5,3900 5,2600 5,3400 5,260013.454 71.723
20/07/2023 5,3400 5,2000 5,3400 5,260025.022 131.547
19/07/2023 5,4000 5,2300 5,3700 5,290036.113 191.505
18/07/2023 5,4500 5,2600 5,4500 5,400027.246 145.744
17/07/2023 5,5800 5,3400 5,4700 5,440021.844 118.773
14/07/2023 5,4800 5,3700 5,3700 5,410016.009 86.703
13/07/2023 5,4500 5,3400 5,4200 5,340024.205 130.680
12/07/2023 5,4700 5,3700 5,3700 5,440027.852 151.530
11/07/2023 5,4400 5,3500 5,3600 5,380018.591 100.433
10/07/2023 5,4200 5,3400 5,4200 5,370017.479 93.658
06/07/2023 5,5000 5,3900 5,4700 5,420018.014 97.790
05/07/2023 5,6800 5,5000 5,5700 5,560027.888 155.718
04/07/2023 5,6100 5,4800 5,5200 5,570029.841 165.057
03/07/2023 5,6800 5,4800 5,5000 5,600097.700 551.046
29/06/2023 5,4200 5,3000 5,3900 5,420025.768 138.656
28/06/2023 5,3900 5,1500 5,2700 5,390079.462 413.439
27/06/2023 5,3200 5,2000 5,3000 5,260034.207 179.404
22/06/2023 5,3800 5,2700 5,3500 5,370046.800 249.188
21/06/2023 5,3500 5,1000 5,1100 5,350047.997 249.916
20/06/2023 5,2700 5,1000 5,2700 5,110021.888 112.765
19/06/2023 5,4500 5,2800 5,4400 5,280025.383 136.281
16/06/2023 5,4000 5,1300 5,1400 5,4000145.392 765.066
14/06/2023 5,3300 5,0400 5,1200 5,2100101.844 532.273
12/06/2023 5,1900 4,9450 5,1600 5,030082.398 415.341
09/06/2023 5,1600 4,6200 4,6400 5,1500322.293 1.609.880
08/06/2023 4,6000 4,2250 4,2400 4,5450119.925 532.451
31/05/2023 4,3850 4,3000 4,3000 4,340021.199 92.068
26/05/2023 4,3900 4,2900 4,2900 4,320020.465 88.877
24/05/2023 4,2000 4,1400 4,2000 4,180010.805 45.031
22/05/2023 4,2500 4,1700 4,2100 4,190035.213 148.674
17/05/2023 4,1550 4,0700 4,0850 4,120012.741 52.563
16/05/2023 4,1150 4,0750 4,1100 4,10006.991 28.661
15/05/2023 4,1200 4,0800 4,0800 4,10504.367 17.891
12/05/2023 4,1600 4,0650 4,0850 4,065013.505 55.485
10/05/2023 4,1350 4,0950 4,1100 4,13005.029 20.704
08/05/2023 4,1500 4,0950 4,0950 4,14508.257 34.142
05/05/2023 4,0650 4,0350 4,0400 4,06503.346 13.548
04/05/2023 4,1050 4,0000 4,1050 4,000059.162 238.961
02/05/2023 4,1500 4,0550 4,1500 4,05508.975 36.739
28/04/2023 4,2650 4,1500 4,2650 4,150019.730 83.115
26/04/2023 4,3350 4,2150 4,3250 4,215031.708 135.470
25/04/2023 4,3250 4,2700 4,3200 4,300026.543 114.151
24/04/2023 4,3550 4,3000 4,3500 4,315013.761 59.630
21/04/2023 4,3800 4,3100 4,3600 4,32009.954 43.323
19/04/2023 4,3900 4,2200 4,2450 4,370047.054 204.780
18/04/2023 4,2200 4,1650 4,1900 4,21008.371 35.046
13/04/2023 4,2250 4,2000 4,2250 4,200019.447 81.736
12/04/2023 4,2350 4,1500 4,2000 4,200012.402 52.080
04/04/2023 4,1500 3,9450 3,9450 4,055035.758 146.732
03/04/2023 4,0950 4,0000 4,0300 4,070011.517 46.525
31/03/2023 4,0450 3,9350 3,9350 4,045011.918 47.785
30/03/2023 4,0000 3,9550 3,9850 4,00007.002 27.909
29/03/2023 3,9900 3,9100 3,9150 3,990010.782 42.541
28/03/2023 4,0550 3,9150 4,0200 3,99005.008 19.864
27/03/2023 4,0700 3,9300 3,9550 4,020013.155 52.224
24/03/2023 4,0500 3,9150 4,0000 3,930013.072 51.722
23/03/2023 4,0750 4,0000 4,0450 4,07006.241 25.196
22/03/2023 4,0500 3,9950 4,0150 4,04009.811 39.481
21/03/2023 3,9850 3,8450 3,8450 3,985025.805 100.997
20/03/2023 3,9150 3,7600 3,8100 3,830022.365 86.063
17/03/2023 4,1050 3,8800 4,0950 3,880084.450 332.888
16/03/2023 4,1600 4,0900 4,1600 4,125023.376 96.299
15/03/2023 4,1800 4,0700 4,1800 4,120046.644 191.863
14/03/2023 4,2200 4,0100 4,1400 4,210023.949 99.273
13/03/2023 4,1350 3,9900 3,9950 4,120040.600 164.381
10/03/2023 4,1400 4,0700 4,1000 4,140049.311 202.485
09/03/2023 4,1650 4,0900 4,1350 4,120022.523 92.709
08/03/2023 4,1550 4,0950 4,1350 4,150034.962 144.105
07/03/2023 4,1300 4,0100 4,1100 4,100026.333 107.776
06/03/2023 4,2050 4,0000 4,1850 4,115046.140 187.647
03/03/2023 4,2550 4,1550 4,2000 4,185020.006 83.764
02/03/2023 4,2700 4,1800 4,2600 4,235027.480 115.654
01/03/2023 4,3350 4,2500 4,3000 4,280021.471 91.859
28/02/2023 4,3900 4,2600 4,3800 4,290028.964 124.651
24/02/2023 4,5000 4,3400 4,4600 4,340029.240 128.484
23/02/2023 4,5550 4,4200 4,4900 4,500018.544 83.069
22/02/2023 4,5950 4,4700 4,5850 4,470035.039 158.278
21/02/2023 4,6800 4,5750 4,6800 4,630021.296 98.282
20/02/2023 4,6500 4,5000 4,5150 4,610061.443 281.481
17/02/2023 4,5350 4,4000 4,5350 4,500017.477 77.990
16/02/2023 4,5400 4,4300 4,5350 4,430028.913 129.565
15/02/2023 4,6000 4,5000 4,5100 4,520016.591 75.224
14/02/2023 4,5800 4,4900 4,5200 4,510016.340 73.918
13/02/2023 4,5600 4,4900 4,5100 4,530043.813 198.121
10/02/2023 4,5500 4,4000 4,5100 4,500018.711 83.763
09/02/2023 4,5400 4,4650 4,4800 4,500037.880 170.967
08/02/2023 4,5000 4,3900 4,3900 4,490027.270 120.836
07/02/2023 4,4350 4,3200 4,3500 4,390026.182 114.638
06/02/2023 4,4200 4,3500 4,3800 4,350022.324 97.852
03/02/2023 4,3950 4,3350 4,3900 4,390018.806 82.230
02/02/2023 4,4400 4,3300 4,3750 4,370039.652 174.018
01/02/2023 4,3900 4,3350 4,3800 4,370021.721 94.910
31/01/2023 4,4000 4,3100 4,4000 4,380038.731 168.891
30/01/2023 4,4200 4,3300 4,3300 4,400049.498 216.278
27/01/2023 4,3950 4,3250 4,3700 4,395034.968 152.027
26/01/2023 4,4000 4,3050 4,3950 4,330014.961 64.912
25/01/2023 4,4400 4,3000 4,4400 4,325016.120 70.392
24/01/2023 4,4050 4,3150 4,3150 4,405033.057 144.180
23/01/2023 4,3400 4,2700 4,3000 4,305027.086 116.526
20/01/2023 4,2950 4,2000 4,2250 4,200017.821 75.263
19/01/2023 4,3450 4,1400 4,3200 4,2800110.853 469.750
18/01/2023 4,4600 4,3900 4,4600 4,420049.133 217.126
17/01/2023 4,5050 4,4200 4,5050 4,450058.129 258.186
16/01/2023 4,5200 4,4500 4,5000 4,470015.956 71.361
13/01/2023 4,5000 4,4200 4,4600 4,475017.345 77.573
12/01/2023 4,5000 4,2500 4,2500 4,430044.256 197.042
11/01/2023 4,3750 4,2650 4,3750 4,300011.899 51.406
10/01/2023 4,4250 4,2700 4,3950 4,300041.039 178.001
09/01/2023 4,3950 4,1500 4,1500 4,3950130.896 559.590
05/01/2023 4,1750 4,1100 4,1100 4,130030.678 127.057
04/01/2023 4,1450 4,0300 4,0300 4,110036.004 147.170
03/01/2023 4,0800 4,0200 4,0750 4,020021.455 86.648
02/01/2023 4,0700 3,9600 3,9600 4,060012.237 49.412
30/12/2022 4,0250 3,9550 4,0150 3,960012.462 49.766
29/12/2022 4,0000 3,9550 4,0000 3,97503.850 15.342
28/12/2022 4,0300 3,9250 4,0300 4,010015.189 60.529
27/12/2022 4,0450 3,9150 3,9500 4,045011.823 46.671
23/12/2022 4,0600 3,9150 4,0600 3,940018.037 71.390
22/12/2022 4,0950 3,9650 4,0600 3,96509.928 39.923
21/12/2022 4,0700 3,9050 3,9350 4,060027.382 109.084
20/12/2022 3,9500 3,8850 3,9050 3,935014.398 56.275
19/12/2022 4,0000 3,8550 3,9900 3,930020.250 79.205
16/12/2022 3,9700 3,9250 3,9700 3,970012.928 51.002
15/12/2022 3,9800 3,9250 3,9600 3,980015.917 62.813
14/12/2022 3,9950 3,9300 3,9950 3,98006.644 26.320
13/12/2022 4,0000 3,9500 4,0000 3,955020.150 80.009
12/12/2022 4,0150 3,9500 3,9500 4,00009.935 39.505
09/12/2022 4,0500 3,9300 3,9300 3,980014.917 59.718
08/12/2022 4,0800 4,0000 4,0800 4,050019.184 77.484
07/12/2022 4,0500 3,9150 3,9900 4,050026.507 105.805
06/12/2022 4,0600 3,9150 3,9550 3,980024.295 96.469
05/12/2022 3,9850 3,8500 3,9050 3,950021.163 82.280
02/12/2022 4,0400 3,9400 4,0000 3,940011.923 47.544
01/12/2022 4,0800 3,9750 4,0800 4,000015.620 62.783
30/11/2022 4,0900 3,9600 4,0200 3,975022.450 90.142
29/11/2022 4,0700 3,9600 4,0200 4,010019.191 76.783
28/11/2022 4,0850 4,0000 4,0850 4,020010.980 44.316
25/11/2022 4,0900 4,0200 4,0500 4,090012.979 52.728
24/11/2022 4,0900 3,9750 3,9900 4,035029.420 118.657
23/11/2022 4,0500 3,9300 3,9550 3,975019.478 77.544
22/11/2022 4,0250 3,9400 4,0000 3,955029.072 115.317
21/11/2022 4,0400 3,9500 4,0000 3,960031.779 126.588
18/11/2022 4,1250 4,0100 4,1250 4,050016.747 67.943
17/11/2022 4,1500 3,9750 4,1500 4,090040.596 164.068
16/11/2022 4,2400 4,0400 4,0800 4,130079.288 332.644
15/11/2022 4,1800 4,0550 4,0800 4,180035.147 145.315
14/11/2022 4,1200 4,0000 4,0500 4,120068.133 278.353
11/11/2022 4,0500 3,7500 3,7950 4,0500152.605 592.949
10/11/2022 3,7850 3,7000 3,7300 3,755030.720 114.732
09/11/2022 3,7300 3,6550 3,6800 3,730020.288 75.067
08/11/2022 3,7700 3,6500 3,7200 3,695017.045 63.154
07/11/2022 3,7800 3,7200 3,7750 3,730013.545 50.758
04/11/2022 3,7950 3,7250 3,7250 3,740026.093 97.769
03/11/2022 3,7250 3,6550 3,7000 3,725051.306 189.481
02/11/2022 3,7400 3,6750 3,6900 3,730023.105 85.644
01/11/2022 3,7600 3,7100 3,7500 3,710012.860 47.906
31/10/2022 3,7750 3,7000 3,7200 3,77009.184 34.495
27/10/2022 3,7800 3,7200 3,7450 3,770013.907 52.137
26/10/2022 3,8000 3,7000 3,7650 3,745022.341 83.355
25/10/2022 3,8300 3,7500 3,8000 3,790012.343 46.679
24/10/2022 3,8200 3,6800 3,6800 3,780038.505 144.479
21/10/2022 3,6800 3,6500 3,6700 3,680011.409 41.808
20/10/2022 3,6900 3,5600 3,5600 3,690027.367 99.836
19/10/2022 3,6600 3,6000 3,6100 3,615012.102 43.935
18/10/2022 3,7150 3,5500 3,6400 3,630036.427 132.504
17/10/2022 3,6750 3,5750 3,6500 3,630028.995 104.815
14/10/2022 3,6850 3,5950 3,6600 3,620010.443 37.982
13/10/2022 3,6400 3,5600 3,5950 3,610015.008 54.146
12/10/2022 3,6200 3,5600 3,6050 3,565014.084 50.451
11/10/2022 3,5950 3,5200 3,5200 3,585013.211 47.067
10/10/2022 3,6650 3,5800 3,6300 3,585010.401 37.635
07/10/2022 3,6600 3,6000 3,6200 3,64006.547 23.732
06/10/2022 3,7200 3,6050 3,6850 3,60508.986 32.902
05/10/2022 3,7350 3,6500 3,7100 3,680012.100 44.769
04/10/2022 3,7400 3,6200 3,6200 3,710019.660 72.722
03/10/2022 3,6200 3,5200 3,5950 3,620019.822 70.781
30/09/2022 3,6950 3,5700 3,6850 3,620024.056 86.735
29/09/2022 3,7600 3,6500 3,7600 3,680018.372 67.866
28/09/2022 3,7600 3,6200 3,6500 3,760016.255 59.941
27/09/2022 3,7450 3,5700 3,5700 3,735041.680 153.384
26/09/2022 3,7000 3,5050 3,6950 3,570035.727 127.791
23/09/2022 3,7700 3,5800 3,7400 3,695035.698 130.095
22/09/2022 3,8650 3,7050 3,8250 3,715039.604 149.220
21/09/2022 3,9000 3,8300 3,9000 3,860018.423 71.061
20/09/2022 4,0150 3,9100 4,0000 3,940016.471 64.705
19/09/2022 3,9500 3,8500 3,9450 3,950021.134 82.385
16/09/2022 4,1500 3,9700 4,1500 3,970041.010 163.968
15/09/2022 4,2000 4,0700 4,1700 4,150012.575 52.404
14/09/2022 4,1550 3,9000 3,9000 4,150033.093 134.756
13/09/2022 4,0950 3,9550 4,0850 3,965011.436 46.109
12/09/2022 4,0750 3,9300 3,9300 4,070030.716 122.702
09/09/2022 3,9750 3,9000 3,9400 3,960022.531 88.918
08/09/2022 4,0750 3,8800 4,0750 3,890014.404 56.416
07/09/2022 3,9850 3,8150 3,9600 3,910047.885 186.769
06/09/2022 4,0450 3,9600 4,0100 3,995022.478 89.836
05/09/2022 4,1100 3,9600 4,1100 3,990029.471 117.929
02/09/2022 4,2000 4,0350 4,1800 4,110017.987 73.638
01/09/2022 4,3000 4,0800 4,2600 4,120028.458 118.541
31/08/2022 4,3400 4,2400 4,2500 4,250021.122 90.194
30/08/2022 4,5000 4,3400 4,4000 4,340079.113 352.123
29/08/2022 4,3950 4,1800 4,3100 4,395074.597 321.631
26/08/2022 4,4700 4,3500 4,4100 4,455033.780 149.545
25/08/2022 4,4100 4,1550 4,1550 4,410084.603 361.601
24/08/2022 4,1600 4,0200 4,0900 4,090047.889 196.254
23/08/2022 4,1800 3,9800 3,9800 4,080051.124 209.067
22/08/2022 4,0550 4,0000 4,0350 4,000024.098 96.947
19/08/2022 4,1000 4,0100 4,1000 4,040022.266 89.933
18/08/2022 4,1100 4,0400 4,1050 4,080036.259 147.372
17/08/2022 4,1900 4,1200 4,1700 4,140030.546 126.816
16/08/2022 4,2200 4,1700 4,2000 4,170011.029 46.230
12/08/2022 4,1950 4,1300 4,1650 4,180017.568 73.039
11/08/2022 4,2200 4,1500 4,2200 4,160029.145 121.712
10/08/2022 4,1950 4,1150 4,1300 4,195013.084 54.607
09/08/2022 4,1800 4,1050 4,1200 4,120026.692 110.386
08/08/2022 4,1400 4,0100 4,0100 4,100022.627 92.820
05/08/2022 4,1550 4,0000 4,0200 4,010095.607 390.338
04/08/2022 4,0500 3,9600 4,0000 3,960047.016 188.207
03/08/2022 3,9900 3,8800 3,8900 3,990020.541 80.613
02/08/2022 3,9250 3,8400 3,9100 3,925010.708 41.538
01/08/2022 3,9250 3,8650 3,8950 3,925013.128 51.204
29/07/2022 3,8900 3,8200 3,8400 3,830011.614 44.808
28/07/2022 3,9000 3,8100 3,8600 3,810022.395 85.930
27/07/2022 3,9700 3,8800 3,9500 3,895017.659 69.211
26/07/2022 3,9900 3,9300 3,9550 3,99009.551 37.912
25/07/2022 3,9850 3,9200 3,9400 3,98508.442 33.445
22/07/2022 4,0100 3,9100 3,9200 4,000026.300 104.668
21/07/2022 3,9650 3,8500 3,8900 3,955020.961 82.201
20/07/2022 3,9450 3,8000 3,8750 3,850025.285 97.805
19/07/2022 3,9200 3,8100 3,9100 3,815022.373 86.124
18/07/2022 3,9800 3,8500 3,9250 3,910014.582 57.304
15/07/2022 4,0000 3,8950 3,9400 3,915024.421 96.461
14/07/2022 3,9200 3,8600 3,8900 3,920022.188 86.357
13/07/2022 4,0200 3,7450 3,7450 3,840049.296 192.568
12/07/2022 3,8000 3,6700 3,6700 3,775016.653 62.163
11/07/2022 3,7700 3,5550 3,5550 3,760019.029 69.485
08/07/2022 3,7100 3,6400 3,6650 3,67509.679 35.577
07/07/2022 3,7200 3,5350 3,5550 3,680026.382 95.922
06/07/2022 3,6300 3,5300 3,6000 3,550027.668 98.839
05/07/2022 3,5800 3,5000 3,5200 3,550083.619 296.281
04/07/2022 3,5000 3,4100 3,4500 3,465012.320 42.629
01/07/2022 3,4900 3,3400 3,3800 3,450028.139 95.796
30/06/2022 3,5900 3,4000 3,5900 3,400023.951 83.357
29/06/2022 3,6300 3,5150 3,6200 3,600010.064 35.996
28/06/2022 3,6100 3,4800 3,5300 3,600017.257 60.619
27/06/2022 3,6400 3,5050 3,5700 3,550017.187 61.133
24/06/2022 3,6450 3,5000 3,6450 3,570019.484 69.364
23/06/2022 3,5400 3,4900 3,5400 3,500020.282 71.249
22/06/2022 3,5750 3,4850 3,5750 3,500032.693 114.796
21/06/2022 3,6800 3,5200 3,5200 3,575030.000 108.514
20/06/2022 3,6500 3,5100 3,5300 3,510020.109 71.498
17/06/2022 3,6500 3,5200 3,6000 3,560065.510 234.666
16/06/2022 3,7700 3,5500 3,7700 3,630042.757 156.145
15/06/2022 3,8500 3,6800 3,8500 3,705037.554 141.087
14/06/2022 3,8200 3,7000 3,7600 3,720066.297 248.314
10/06/2022 4,0100 3,9000 4,0100 3,935030.755 120.845
09/06/2022 4,1500 4,0500 4,1500 4,095015.489 63.270
08/06/2022 4,1950 4,1000 4,1950 4,150015.267 63.314
07/06/2022 4,2400 4,1200 4,2400 4,160017.451 72.362
06/06/2022 4,2800 4,1550 4,2800 4,160018.986 79.697
03/06/2022 4,3650 4,1500 4,3650 4,190017.574 73.880
02/06/2022 4,3900 4,2200 4,3900 4,220032.990 139.901
01/06/2022 4,3900 4,1800 4,3900 4,320039.597 168.609
31/05/2022 4,3450 4,2250 4,3450 4,310023.834 101.664
30/05/2022 4,4600 4,2950 4,4400 4,360054.592 238.571
27/05/2022 4,5800 4,5000 4,5000 4,530037.134 168.367
26/05/2022 4,5150 4,3000 4,3800 4,500056.799 252.808
25/05/2022 4,3900 4,1600 4,1600 4,380032.445 139.679
24/05/2022 4,2750 4,0900 4,1050 4,270081.557 341.779
23/05/2022 4,4600 4,0700 4,4100 4,180073.391 311.079
20/05/2022 4,4650 4,2800 4,3500 4,410052.469 230.479
19/05/2022 4,3300 4,0900 4,1000 4,300065.339 274.001
18/05/2022 4,2400 4,0200 4,0200 4,2050110.420 456.624
17/05/2022 3,9350 3,7000 3,8750 3,9200174.947 664.572
16/05/2022 3,9750 3,7500 3,9000 3,8050107.607 409.695
13/05/2022 4,1400 3,8500 4,0900 3,900070.089 280.741
12/05/2022 4,3900 3,9500 4,3600 4,0000122.211 509.349
11/05/2022 4,4350 4,2300 4,3500 4,365046.170 200.449
10/05/2022 4,5000 4,2300 4,3300 4,350071.309 309.736
09/05/2022 4,5000 4,3000 4,3000 4,490072.310 320.636
06/05/2022 4,3650 4,1000 4,2450 4,3000163.936 699.690
05/05/2022 4,5500 4,1600 4,4800 4,1600146.322 630.976
04/05/2022 4,6900 4,4100 4,6900 4,425096.656 437.292
03/05/2022 4,7500 4,5550 4,7500 4,610046.239 214.084
29/04/2022 4,8900 4,7400 4,8900 4,750045.925 219.736
28/04/2022 5,0300 4,8000 4,9700 4,800062.398 303.790
27/04/2022 5,0000 4,8800 5,0000 4,920050.460 249.042
26/04/2022 5,1900 5,0000 5,1200 5,000041.462 211.060
21/04/2022 5,1800 5,1100 5,1600 5,120049.927 256.800
20/04/2022 5,3200 5,1200 5,2000 5,120081.996 427.220
19/04/2022 5,5500 5,1300 5,5500 5,1900131.337 689.042
14/04/2022 5,9000 5,4500 5,9000 5,5000218.378 1.221.297
13/04/2022 5,9400 5,6000 5,6900 5,900085.797 495.486
12/04/2022 5,7200 5,5100 5,5800 5,590066.018 373.761
11/04/2022 5,7600 5,5600 5,6500 5,670066.527 376.688
08/04/2022 5,6500 5,4900 5,4900 5,650060.635 337.108
07/04/2022 5,5000 5,1600 5,2500 5,470059.696 321.033
06/04/2022 5,2200 5,1100 5,2200 5,200025.599 132.637
05/04/2022 5,2700 5,0200 5,2600 5,090049.801 254.328
04/04/2022 5,3400 5,1500 5,3200 5,190042.103 219.923
01/04/2022 5,3500 5,2200 5,3100 5,350037.935 200.914
31/03/2022 5,5200 5,1900 5,2600 5,300067.415 358.440
30/03/2022 5,2000 5,0800 5,1500 5,200020.817 107.064
29/03/2022 5,1600 4,9600 5,1000 5,150036.790 187.229
28/03/2022 5,1700 4,9450 5,1700 4,980040.301 204.214
24/03/2022 5,1800 4,9350 4,9600 5,030027.104 136.226
23/03/2022 5,2300 4,9500 5,2300 5,060025.463 128.392
22/03/2022 5,1500 5,0300 5,1400 5,130025.042 127.881
21/03/2022 5,1800 5,0500 5,1800 5,050021.512 109.946
18/03/2022 5,1700 5,0400 5,1700 5,060029.384 149.596
17/03/2022 5,3000 5,0500 5,3000 5,050036.591 187.661
16/03/2022 5,3100 5,1900 5,2900 5,300058.524 308.611
15/03/2022 5,2000 5,0100 5,0700 5,190020.172 103.577
14/03/2022 5,2800 5,0800 5,1500 5,110046.244 240.600
11/03/2022 5,2400 4,9300 5,0800 5,070069.362 349.879
10/03/2022 5,2000 4,9000 5,1000 5,000076.763 384.571
09/03/2022 5,2000 4,8400 5,0000 5,070093.108 464.274
08/03/2022 5,1200 4,7800 5,1000 4,9900138.170 675.594
04/03/2022 5,3300 5,1600 5,2500 5,250068.695 359.926
03/03/2022 5,5700 5,4000 5,4000 5,400035.943 196.408
02/03/2022 5,5200 5,2700 5,5200 5,400092.259 491.455
01/03/2022 5,7700 5,4400 5,7700 5,520070.403 390.826
28/02/2022 5,7500 5,6100 5,6100 5,750051.751 293.916
25/02/2022 5,9700 5,6000 5,6000 5,970067.969 398.399
24/02/2022 5,8400 5,5000 5,7900 5,5200160.013 916.269
23/02/2022 6,1700 6,0000 6,1400 6,030034.914 211.173
22/02/2022 6,1500 5,9700 5,9700 6,100060.989 371.291
21/02/2022 6,4500 6,0500 6,3500 6,190067.435 417.530
18/02/2022 6,5300 6,2800 6,3500 6,370033.693 213.534
17/02/2022 6,6200 6,4100 6,5400 6,410045.834 297.344
16/02/2022 6,6300 6,3800 6,5000 6,580072.308 472.403
15/02/2022 6,5200 6,2500 6,4300 6,380051.427 330.851
14/02/2022 6,4400 6,0500 6,2500 6,3400181.208 1.128.894
11/02/2022 6,3000 5,8600 6,0000 6,3000137.561 837.098
10/02/2022 6,0900 5,8500 6,0500 6,000054.872 328.198
09/02/2022 6,1200 5,8000 6,0000 5,960099.968 592.848
08/02/2022 6,1300 5,9600 6,1100 6,000062.408 374.204
07/02/2022 6,2000 6,0700 6,2000 6,090035.668 217.661
04/02/2022 6,2400 6,1400 6,1900 6,200027.740 171.452
03/02/2022 6,2500 6,1800 6,1900 6,200023.098 143.559
02/02/2022 6,2800 6,2000 6,2100 6,260035.932 224.387
01/02/2022 6,3800 6,1800 6,3800 6,230051.013 317.568
31/01/2022 6,4300 6,2100 6,2100 6,280026.875 169.284
28/01/2022 6,3200 6,1800 6,2500 6,210037.603 234.736
27/01/2022 6,3800 6,2000 6,2100 6,310029.346 184.958
26/01/2022 6,2900 6,2200 6,2400 6,250038.495 241.104
25/01/2022 6,3200 6,0800 6,2900 6,100089.884 554.837
24/01/2022 6,6200 6,2000 6,5100 6,200089.342 564.744
21/01/2022 6,6200 6,5200 6,6200 6,570034.787 227.790
20/01/2022 6,7700 6,6000 6,7500 6,670027.345 183.203
19/01/2022 6,6300 6,5200 6,5800 6,630039.735 260.927
18/01/2022 6,7500 6,5500 6,7500 6,580053.509 352.936
17/01/2022 6,8000 6,6400 6,7900 6,690034.250 228.941
14/01/2022 6,8600 6,7200 6,8500 6,720082.200 558.279
13/01/2022 7,0600 6,8200 6,9000 6,850047.358 328.781
12/01/2022 6,9000 6,6500 6,7200 6,900045.428 306.685
11/01/2022 6,7400 6,5600 6,7400 6,670067.644 449.243
10/01/2022 6,7700 6,5800 6,7600 6,640040.072 268.477
07/01/2022 6,7000 6,6100 6,6300 6,630045.003 299.937
05/01/2022 6,8000 6,7100 6,7600 6,710026.857 181.415
04/01/2022 6,8800 6,7500 6,8500 6,800028.155 190.863
03/01/2022 6,9300 6,7500 6,9000 6,840029.809 203.521
31/12/2021 6,8900 6,7800 6,8900 6,89007.889 54.016
30/12/2021 6,9600 6,7200 6,7200 6,84009.618 65.616
29/12/2021 6,9000 6,7000 6,9000 6,900027.561 187.177
28/12/2021 6,9800 6,7600 6,8000 6,860021.237 145.255
27/12/2021 7,1300 6,8200 7,1200 6,840022.573 156.604
23/12/2021 7,1200 6,7000 6,7000 7,100084.490 587.767
22/12/2021 6,7400 6,5800 6,7300 6,670022.203 148.879
21/12/2021 6,8500 6,6400 6,8500 6,730031.345 210.876
20/12/2021 6,7000 6,5000 6,7000 6,590045.569 299.803
17/12/2021 6,7100 6,6200 6,6500 6,700012.016 80.003
16/12/2021 6,7400 6,5500 6,5500 6,720021.092 140.039
15/12/2021 6,5900 6,4700 6,5500 6,520041.140 268.587
14/12/2021 6,6700 6,5600 6,6200 6,560025.570 169.006
13/12/2021 6,7200 6,6400 6,6400 6,640022.370 149.520
10/12/2021 6,7900 6,6800 6,7000 6,690020.742 140.126
09/12/2021 6,7900 6,6600 6,6600 6,780025.490 172.418
08/12/2021 6,8700 6,6900 6,8700 6,700035.327 238.394
07/12/2021 6,9700 6,8200 6,9100 6,820030.094 208.289
06/12/2021 6,8500 6,7200 6,8300 6,85006.761 46.019
03/12/2021 7,0300 6,6900 7,0200 6,780085.657 580.252
02/12/2021 7,0400 6,8500 7,0400 6,900011.012 76.145
01/12/2021 7,0700 6,9300 6,9600 6,950029.611 206.910
30/11/2021 6,9800 6,6500 6,7000 6,960053.892 369.517
29/11/2021 6,9000 6,6700 6,6700 6,850042.236 286.317
26/11/2021 6,8100 6,6000 6,8000 6,670087.873 591.104
25/11/2021 6,9500 6,7100 6,7100 6,950035.940 246.816
24/11/2021 6,9600 6,6100 6,9600 6,700050.118 337.289
23/11/2021 6,9800 6,7700 6,9200 6,870056.312 385.719
22/11/2021 7,1800 6,9500 7,1800 6,980046.464 326.118
19/11/2021 7,3600 7,0600 7,3500 7,080048.460 345.666
18/11/2021 7,3800 7,1300 7,2600 7,280047.919 347.301
17/11/2021 7,4400 7,2400 7,3500 7,350036.198 264.219
16/11/2021 7,5500 7,3500 7,4500 7,350047.845 356.724
15/11/2021 7,5900 7,3600 7,5000 7,450065.029 487.369
12/11/2021 7,5400 7,3500 7,3600 7,500055.806 417.835
11/11/2021 7,4400 7,2000 7,2000 7,370032.795 239.635
10/11/2021 7,4000 7,1800 7,3300 7,400021.157 154.026
09/11/2021 7,3500 7,2000 7,2000 7,290023.329 170.445
08/11/2021 7,3600 7,0700 7,1000 7,2800105.314 762.864
05/11/2021 7,3000 6,8800 7,3000 7,0500112.265 781.547
04/11/2021 7,3300 7,0600 7,2900 7,140045.392 324.886
03/11/2021 7,3400 7,1800 7,2300 7,290034.108 247.064
02/11/2021 7,5500 7,2200 7,4500 7,230038.698 283.095
01/11/2021 7,4200 7,3400 7,3600 7,380016.255 119.766
29/10/2021 7,3100 7,1800 7,1800 7,270025.886 187.927
27/10/2021 7,2700 7,1400 7,2700 7,200065.944 473.674
26/10/2021 7,3000 7,0900 7,3000 7,220036.393 260.898
25/10/2021 7,2600 7,1600 7,2600 7,16003.250 23.407
22/10/2021 7,2300 7,0300 7,1700 7,200059.707 428.208
21/10/2021 7,1700 7,1000 7,1700 7,100030.870 220.429
20/10/2021 7,1800 7,0500 7,1000 7,120029.559 210.431
19/10/2021 7,1700 7,0100 7,1700 7,150027.944 198.977
18/10/2021 7,1400 6,9500 7,0000 7,050038.118 268.398
15/10/2021 7,1100 7,0000 7,0400 7,050017.758 125.035
14/10/2021 7,0400 6,9500 6,9900 7,030039.031 273.242
13/10/2021 6,9900 6,8100 6,8600 6,990032.697 225.885
12/10/2021 6,8300 6,5500 6,5500 6,820058.264 394.402
11/10/2021 6,9100 6,7000 6,9100 6,750067.331 454.614
08/10/2021 7,0500 6,9400 7,0500 6,980029.954 209.013
07/10/2021 7,1100 6,9200 7,1100 6,960055.305 388.619
06/10/2021 7,1000 6,7600 6,9000 6,9800105.248 735.659
05/10/2021 6,8900 6,3500 6,5700 6,8900114.958 753.170
04/10/2021 6,8000 6,3900 6,8000 6,500080.546 528.776
01/10/2021 6,8300 6,6000 6,6000 6,800056.387 378.500
30/09/2021 6,9500 6,5800 6,6800 6,7300148.683 1.006.936
29/09/2021 6,8500 6,3300 6,7000 6,4500258.858 1.693.702
28/09/2021 7,2500 6,6100 7,2500 6,7500213.613 1.472.354
27/09/2021 7,4000 7,2400 7,3000 7,240041.397 302.315
24/09/2021 7,4500 7,1800 7,2000 7,4000127.154 935.104
23/09/2021 7,6000 7,1000 7,5400 7,3000112.820 835.756
22/09/2021 7,6400 7,2000 7,2000 7,5400107.083 793.664
21/09/2021 7,2900 7,0000 7,1500 7,2200164.694 1.171.039
20/09/2021 7,6000 7,0800 7,6000 7,1500235.823 1.697.762
17/09/2021 7,8100 7,5900 7,7600 7,600085.674 657.040
16/09/2021 7,8300 7,7000 7,7800 7,800042.599 330.152
15/09/2021 7,8400 7,6900 7,8400 7,770049.707 385.532
14/09/2021 7,9400 7,6100 7,6400 7,700095.046 742.297
13/09/2021 7,8000 7,5800 7,7800 7,7000176.310 1.357.434
10/09/2021 8,3800 7,7900 8,2900 7,8000280.912 2.232.236
09/09/2021 8,9200 8,1800 8,8400 8,2700218.747 1.860.850
08/09/2021 8,7400 8,2800 8,2800 8,690068.238 583.040
07/09/2021 8,5500 8,3700 8,5000 8,370054.225 459.337
06/09/2021 8,5000 8,3600 8,4800 8,410038.621 325.967
03/09/2021 8,5000 8,0700 8,0900 8,370075.466 633.094
02/09/2021 8,0600 7,9700 8,0600 8,060024.949 199.876
01/09/2021 8,0400 7,9600 8,0000 8,040020.343 162.879
31/08/2021 8,0800 7,9500 8,0000 8,000020.904 167.411
30/08/2021 8,0900 7,9600 8,0600 8,010027.905 223.800
27/08/2021 8,0100 7,9400 8,0100 7,980015.153 120.834
26/08/2021 8,0600 7,9500 8,0600 8,010021.844 174.379
25/08/2021 8,0500 7,9300 8,0000 7,960024.357 194.183
24/08/2021 8,0800 7,9000 8,0800 7,980029.435 233.894
23/08/2021 8,0600 7,8900 8,0000 7,940043.831 349.200
20/08/2021 8,0800 7,9000 8,0000 7,900033.825 270.108
19/08/2021 8,0000 7,8400 8,0000 8,000058.339 462.051
18/08/2021 8,1500 8,0400 8,0400 8,060052.275 423.646
17/08/2021 8,0800 7,9400 8,0800 8,000029.039 232.038
16/08/2021 8,0200 7,8200 7,8200 8,020043.683 348.430
13/08/2021 7,8800 7,6900 7,6900 7,830016.708 129.703
12/08/2021 7,7400 7,6500 7,7400 7,740078.209 601.812
11/08/2021 7,7700 7,6500 7,7200 7,700024.245 186.545
10/08/2021 7,8900 7,7300 7,7900 7,730021.640 169.511
09/08/2021 7,7900 7,5500 7,6200 7,790021.117 160.974
06/08/2021 7,6500 7,5000 7,5800 7,500033.352 251.853
05/08/2021 7,7200 7,5600 7,7000 7,580046.853 358.368
04/08/2021 7,7400 7,6200 7,6400 7,660061.899 476.261
03/08/2021 7,8700 7,6300 7,8700 7,760051.456 398.757
02/08/2021 7,9300 7,6400 7,6500 7,870034.381 269.295
30/07/2021 7,7800 7,6000 7,6400 7,640038.158 293.895
29/07/2021 7,8600 7,6200 7,7100 7,650044.751 347.509
28/07/2021 7,9300 7,7000 7,8800 7,710047.197 368.317
27/07/2021 7,9900 7,7500 7,9800 7,750039.544 311.277
26/07/2021 8,0700 7,8800 7,9800 7,890045.933 366.640
23/07/2021 7,9400 7,7900 7,8900 7,880070.337 554.002
22/07/2021 7,9800 7,5900 7,6600 7,780082.386 647.755
21/07/2021 7,7000 7,2300 7,2300 7,600080.447 610.144
20/07/2021 7,2500 7,0000 7,0900 7,230078.928 562.924
19/07/2021 7,4000 6,9500 7,4000 7,050091.140 650.607
16/07/2021 7,5200 7,3300 7,3300 7,410041.239 308.037
15/07/2021 7,7000 7,1100 7,2600 7,410083.492 618.564
14/07/2021 7,3000 6,8600 6,9000 7,250051.645 363.618
13/07/2021 6,8900 6,7500 6,8600 6,880016.932 115.046
12/07/2021 7,0300 6,7200 6,9900 6,720045.325 311.534
09/07/2021 6,9900 6,8200 6,8900 6,920026.504 182.721
08/07/2021 7,0000 6,8000 7,0000 6,800043.136 296.544
07/07/2021 7,1000 6,7200 6,7400 7,000080.819 562.244
06/07/2021 6,8800 6,6400 6,7500 6,740071.233 478.052
05/07/2021 6,9600 6,7000 6,9500 6,750039.032 265.508
02/07/2021 6,9700 6,8000 6,8700 6,9200157.070 1.088.891
01/07/2021 6,8700 6,6600 6,7100 6,870052.588 357.411
30/06/2021 6,7600 6,5900 6,6400 6,700036.432 242.346
29/06/2021 6,6400 6,4200 6,6000 6,620048.055 314.686
28/06/2021 6,6000 6,4200 6,6000 6,600041.466 269.689
25/06/2021 6,6700 6,5500 6,6700 6,640018.901 124.605
24/06/2021 6,6600 6,5000 6,6500 6,650038.390 252.103
23/06/2021 6,6500 6,3000 6,3500 6,6300101.263 652.136
22/06/2021 6,4100 6,2900 6,2900 6,370063.156 399.608
18/06/2021 6,4700 6,3100 6,3500 6,310022.469 142.995
17/06/2021 6,5200 6,3700 6,5000 6,370042.409 273.320
16/06/2021 6,5500 6,4500 6,5500 6,470025.092 163.192
15/06/2021 6,6300 6,4800 6,4800 6,550028.278 184.653
14/06/2021 6,6000 6,5000 6,6000 6,500063.496 415.270
11/06/2021 6,6700 6,5500 6,6000 6,550050.496 334.450
10/06/2021 6,7700 6,6100 6,7700 6,630079.038 528.070
09/06/2021 6,8500 6,6800 6,8300 6,770033.975 229.324
08/06/2021 6,8400 6,5500 6,7400 6,830071.141 480.196
07/06/2021 6,8000 6,2000 6,3000 6,7400210.141 1.380.217
04/06/2021 6,3000 6,1800 6,1900 6,290082.470 514.949
03/06/2021 6,2300 6,1000 6,1800 6,190033.143 204.669
02/06/2021 6,2500 6,1200 6,2300 6,180046.527 288.799
01/06/2021 6,2700 6,0700 6,0700 6,230060.622 375.452
31/05/2021 6,1900 6,0000 6,0900 6,0700103.992 635.911
28/05/2021 6,0500 5,7900 5,9000 5,960055.663 330.128
27/05/2021 5,7900 5,5900 5,7800 5,790077.510 440.126
26/05/2021 5,8700 5,6700 5,8400 5,750050.729 292.564
25/05/2021 6,0100 5,8400 5,9700 5,840070.734 421.773
24/05/2021 5,9100 5,7000 5,7000 5,900034.704 202.610
21/05/2021 5,9600 5,7000 5,9600 5,700071.162 411.011
20/05/2021 5,9800 5,7700 5,9800 5,880064.457 377.424
19/05/2021 6,0200 5,8200 5,9500 5,830069.262 408.139
18/05/2021 6,0700 5,9000 6,0500 5,950089.370 534.923
17/05/2021 6,0400 5,8200 5,8200 5,940085.012 501.883
14/05/2021 6,0700 5,8200 6,0600 5,8200165.448 983.092
13/05/2021 6,1400 5,8300 5,9000 5,9000390.899 2.358.048
12/05/2021 5,7900 5,4400 5,5000 5,7800462.582 2.620.550
11/05/2021 5,0900 4,8600 4,8600 5,0400135.315 676.713
10/05/2021 4,9150 4,8300 4,8800 4,905036.162 176.512
07/05/2021 4,9450 4,7250 4,8500 4,820091.735 440.300
06/05/2021 4,9600 4,8500 4,9600 4,850060.478 295.640
05/05/2021 4,9800 4,8700 4,9000 4,900043.234 212.143
29/04/2021 4,9600 4,8400 4,8600 4,925037.140 182.286
28/04/2021 5,0800 4,8400 5,0800 4,9000120.367 590.353
27/04/2021 5,1900 5,0000 5,1800 5,0100101.658 515.948
26/04/2021 5,2800 5,0600 5,2000 5,130072.030 372.904
23/04/2021 5,2000 4,9000 5,1800 5,1900128.075 658.242
22/04/2021 5,1000 4,7800 4,7800 5,000082.581 404.710
21/04/2021 4,9000 4,7500 4,8650 4,840052.184 251.821
20/04/2021 4,9400 4,8000 4,8700 4,800036.137 175.748
19/04/2021 4,9850 4,7200 4,8450 4,8700142.113 690.850
16/04/2021 4,8600 4,6500 4,7650 4,830086.320 411.258
15/04/2021 4,7500 4,6000 4,6000 4,7000117.237 550.710
14/04/2021 4,7750 4,6000 4,6400 4,6550111.610 522.023
13/04/2021 4,9300 4,6250 4,8800 4,6400105.287 500.248
12/04/2021 4,9800 4,7800 4,9600 4,8200214.654 1.045.460
09/04/2021 4,8250 4,5000 4,6800 4,6850108.823 505.962
08/04/2021 4,6600 4,5350 4,6300 4,555049.288 225.606
07/04/2021 4,6800 4,5300 4,6000 4,600057.674 265.467
06/04/2021 4,9400 4,4300 4,5500 4,6000298.110 1.397.822
01/04/2021 4,5500 4,4000 4,4000 4,550056.149 252.481
31/03/2021 4,5050 4,3400 4,3900 4,450083.592 372.119
30/03/2021 4,3500 4,2200 4,2550 4,350091.336 392.102
29/03/2021 4,3500 4,1550 4,1900 4,1600191.814 812.896
26/03/2021 4,1700 4,1000 4,1700 4,1400100.818 418.145
24/03/2021 4,1800 4,0300 4,0600 4,080047.540 194.154
23/03/2021 4,1000 4,0500 4,0800 4,070037.043 150.846
22/03/2021 4,1550 4,0850 4,1350 4,090040.163 164.957
19/03/2021 4,1850 4,0800 4,1850 4,135025.759 106.411
18/03/2021 4,1950 4,1100 4,1400 4,170036.752 153.208
17/03/2021 4,1800 4,0900 4,1000 4,140062.857 260.557
16/03/2021 4,2200 4,0850 4,1000 4,1000149.035 619.636
12/03/2021 4,1900 4,0800 4,1900 4,165028.278 116.815
11/03/2021 4,1850 4,0950 4,1000 4,175039.739 164.802
10/03/2021 4,2400 4,1200 4,2350 4,150051.142 212.688
09/03/2021 4,2550 4,1750 4,2550 4,240077.993 329.310
08/03/2021 4,2300 4,0000 4,1850 4,2300184.360 759.095
05/03/2021 4,1400 3,9400 3,9400 4,1200126.197 508.228
04/03/2021 3,9400 3,8100 3,8800 3,940042.954 166.491
03/03/2021 3,9500 3,8700 3,8700 3,880027.879 109.326
02/03/2021 3,9600 3,8000 3,9150 3,870054.200 209.310
01/03/2021 3,9600 3,8000 3,8700 3,815079.261 304.718
26/02/2021 3,9800 3,8400 3,9800 3,875037.793 146.625
25/02/2021 3,9950 3,9000 3,9200 3,960015.427 61.147
24/02/2021 3,9900 3,8300 3,9450 3,965037.477 147.296
23/02/2021 3,9850 3,8400 3,9800 3,840059.278 230.604
22/02/2021 4,0900 3,9000 4,0650 3,915097.367 384.532
19/02/2021 4,1000 4,0200 4,1000 4,065029.025 117.712
18/02/2021 4,1700 4,0400 4,0850 4,090038.412 157.695
17/02/2021 4,2450 4,0800 4,2450 4,170086.615 361.155
16/02/2021 4,2700 4,1600 4,2300 4,210027.841 117.352
15/02/2021 4,2800 4,2000 4,2800 4,205056.255 238.523
12/02/2021 4,2400 4,1800 4,2300 4,200039.116 164.947
11/02/2021 4,2600 4,1500 4,1800 4,2000130.023 546.374
10/02/2021 4,1500 4,0500 4,0600 4,100072.932 299.103
09/02/2021 4,1500 3,9500 4,0750 3,9650125.235 506.010
08/02/2021 4,0000 3,6150 3,6150 4,0000159.462 604.824
05/02/2021 3,6900 3,6400 3,6800 3,640016.999 62.442
04/02/2021 3,6850 3,6100 3,6850 3,615014.787 53.863
03/02/2021 3,7050 3,6100 3,7050 3,680020.690 75.730
02/02/2021 3,7250 3,6100 3,6500 3,685018.505 67.543
01/02/2021 3,7400 3,6000 3,6500 3,605038.804 141.311
29/01/2021 3,6450 3,5750 3,6050 3,620053.732 194.104
28/01/2021 3,6400 3,5000 3,5400 3,600088.444 314.074
27/01/2021 3,6500 3,5500 3,6400 3,580092.701 334.036
26/01/2021 3,6800 3,5900 3,6800 3,640019.481 71.121
25/01/2021 3,7450 3,5800 3,7450 3,620063.888 232.321
22/01/2021 3,6900 3,5800 3,6350 3,650051.214 185.241
21/01/2021 3,6800 3,6300 3,6800 3,6400112.747 411.025
20/01/2021 3,7100 3,6350 3,7100 3,665078.479 286.910
19/01/2021 3,6500 3,5950 3,6300 3,6300113.390 409.556
18/01/2021 3,7400 3,6000 3,6500 3,6000100.257 363.131
15/01/2021 3,6400 3,5600 3,6000 3,6400129.779 467.632
14/01/2021 3,8150 3,6200 3,7800 3,625073.187 272.659
13/01/2021 3,8100 3,6550 3,6900 3,745062.219 231.307
12/01/2021 3,7500 3,6700 3,7000 3,700047.434 175.775
11/01/2021 3,8350 3,7000 3,8350 3,700081.292 302.976
08/01/2021 3,8350 3,7700 3,8350 3,780046.362 176.665
07/01/2021 3,9200 3,8150 3,8550 3,830069.281 267.528
05/01/2021 3,9900 3,7750 3,7750 3,8550121.543 474.510
04/01/2021 3,8850 3,7500 3,8050 3,8500114.275 439.945
31/12/2020 3,8050 3,7200 3,7300 3,805040.289 152.544
30/12/2020 3,8050 3,7000 3,8050 3,800042.318 158.881
29/12/2020 3,8500 3,7600 3,8350 3,785038.252 144.998
28/12/2020 3,8400 3,6900 3,8000 3,790056.217 211.902
23/12/2020 3,7500 3,6350 3,7500 3,740057.454 211.976
22/12/2020 3,7700 3,6300 3,7700 3,745044.483 163.790
21/12/2020 3,8800 3,5750 3,7450 3,6800130.241 484.581
18/12/2020 3,7800 3,6350 3,6350 3,780080.332 296.913
17/12/2020 3,7150 3,6400 3,6550 3,650045.815 168.222
16/12/2020 3,7750 3,6500 3,7300 3,655079.509 293.824
15/12/2020 3,7600 3,6800 3,7100 3,730075.577 280.465
14/12/2020 3,8900 3,6800 3,7000 3,6850134.703 511.987
11/12/2020 3,7550 3,6300 3,6700 3,7000102.839 378.935
10/12/2020 3,8150 3,6300 3,6850 3,6650336.232 1.251.778
09/12/2020 3,6800 3,5750 3,5950 3,6700193.251 702.444
08/12/2020 3,6350 3,5150 3,5450 3,5350208.924 747.236
07/12/2020 3,5700 3,2500 3,2500 3,5100412.925 1.397.516
04/12/2020 3,3100 3,2400 3,2900 3,280051.100 167.613
03/12/2020 3,3400 3,1650 3,1800 3,2500143.261 466.497
02/12/2020 3,2950 3,1950 3,2650 3,200082.932 269.458
01/12/2020 3,2800 3,1650 3,1650 3,240094.660 306.931
30/11/2020 3,3500 3,1500 3,2400 3,2000141.768 458.010
27/11/2020 3,4000 3,2800 3,4000 3,2800132.938 442.826
26/11/2020 3,4700 3,3800 3,4500 3,400082.310 281.577
25/11/2020 3,4950 3,3500 3,4500 3,415097.092 331.235
24/11/2020 3,5000 3,3600 3,4300 3,400093.991 321.584
23/11/2020 3,4750 3,3200 3,3300 3,3900195.268 667.654
20/11/2020 3,2800 3,0800 3,1700 3,200089.043 286.505
19/11/2020 3,2750 3,0300 3,1800 3,1500182.157 573.459
18/11/2020 3,2500 2,9200 2,9600 3,1000310.779 964.771
17/11/2020 2,7750 2,7150 2,7600 2,730051.438 141.468
16/11/2020 2,7900 2,6900 2,7450 2,750028.560 77.896
13/11/2020 2,7050 2,6000 2,6000 2,700022.229 58.765
12/11/2020 2,6600 2,6000 2,6450 2,605014.563 38.371
11/11/2020 2,7100 2,6400 2,6750 2,655018.267 48.613
10/11/2020 2,7000 2,5400 2,7000 2,650046.918 122.365
09/11/2020 2,9200 2,6050 2,7800 2,675099.031 276.200
06/11/2020 2,8000 2,6300 2,6600 2,770030.339 82.725
05/11/2020 2,5950 2,4700 2,5150 2,595014.167 36.079
04/11/2020 2,6200 2,5450 2,5600 2,570013.617 35.281
03/11/2020 2,6000 2,5250 2,5900 2,560024.329 62.380
02/11/2020 2,5950 2,5300 2,5600 2,565027.983 71.595
30/10/2020 2,5800 2,5150 2,5800 2,580024.545 62.720
29/10/2020 2,6800 2,5150 2,6000 2,585028.424 73.730
27/10/2020 2,7450 2,6500 2,7450 2,735017.930 48.210
26/10/2020 2,7000 2,6300 2,6600 2,695021.075 56.306
23/10/2020 2,7000 2,6750 2,6950 2,700028.580 76.986
22/10/2020 2,7350 2,6550 2,7350 2,695034.719 93.491
21/10/2020 2,7700 2,7150 2,7700 2,765014.923 41.098
20/10/2020 2,7800 2,7100 2,7750 2,760015.223 41.889
19/10/2020 2,8200 2,7100 2,8000 2,755013.208 36.484
16/10/2020 2,8700 2,7550 2,8700 2,780040.608 113.561
15/10/2020 2,8800 2,7150 2,7650 2,800045.659 127.011
14/10/2020 2,8750 2,8000 2,8750 2,820088.924 251.602
13/10/2020 2,8050 2,6650 2,6700 2,790071.388 197.378
12/10/2020 2,7700 2,6200 2,6900 2,680046.381 125.251
09/10/2020 2,7000 2,6350 2,6900 2,690029.884 79.531
08/10/2020 2,7100 2,5800 2,5800 2,670073.389 196.664
07/10/2020 2,6000 2,5300 2,5750 2,600026.142 67.375
06/10/2020 2,5800 2,5000 2,5150 2,530046.200 117.842
05/10/2020 2,6000 2,4900 2,5700 2,490035.604 90.080
02/10/2020 2,6150 2,4950 2,5700 2,550033.766 86.524
01/10/2020 2,5900 2,4500 2,5150 2,560063.366 161.030
30/09/2020 2,5600 2,3600 2,3800 2,475079.448 195.868
29/09/2020 2,3700 2,3300 2,3500 2,340021.420 50.367
28/09/2020 2,3850 2,3200 2,3800 2,340022.680 53.351
25/09/2020 2,4150 2,3000 2,3950 2,350042.980 101.109
24/09/2020 2,4400 2,3500 2,4000 2,350041.907 99.671
23/09/2020 2,4200 2,2200 2,2400 2,3950104.603 243.998
22/09/2020 2,3200 2,1750 2,2750 2,2150128.319 287.076
21/09/2020 2,2700 2,0700 2,0800 2,2600206.637 457.577
18/09/2020 2,0200 1,9720 2,0200 2,020013.230 26.439
17/09/2020 2,0100 1,9500 1,9960 2,010019.998 39.831
16/09/2020 2,0200 1,9600 2,0200 2,015028.745 57.505
15/09/2020 2,0050 1,9840 2,0050 1,994010.080 20.123
14/09/2020 1,9980 1,9360 1,9960 1,988036.439 71.907
11/09/2020 1,9800 1,9220 1,9800 1,96005.008 9.811
10/09/2020 1,9800 1,9220 1,9800 1,970025.488 49.671
09/09/2020 1,9880 1,9300 1,9300 1,98006.170 12.196
08/09/2020 2,0150 1,9600 2,0150 1,96805.332 10.588
07/09/2020 2,0050 1,9820 1,9980 2,00009.585 19.160
04/09/2020 2,0000 1,9700 1,9920 1,99006.321 12.547
03/09/2020 2,0700 1,9840 2,0700 1,98405.900 11.887
02/09/2020 2,0400 1,9760 2,0400 2,00007.280 14.653
01/09/2020 2,0000 1,9800 2,0000 2,000013.786 27.516
31/08/2020 1,9860 1,9600 1,9600 1,98008.026 15.893
28/08/2020 1,9700 1,9480 1,9560 1,96007.381 14.413
27/08/2020 2,0000 1,9300 2,0000 1,930010.752 21.173
26/08/2020 2,0450 1,9580 2,0450 1,99809.740 19.301
25/08/2020 1,9900 1,9200 1,9900 1,934012.961 25.157
24/08/2020 1,9780 1,9200 1,9380 1,920018.521 36.072
21/08/2020 1,9580 1,9160 1,9300 1,938011.140 21.558
20/08/2020 1,9680 1,9200 1,9680 1,920015.247 29.741
19/08/2020 2,0350 1,9500 2,0300 1,982051.820 102.930
18/08/2020 2,0950 2,0000 2,0950 2,000050.179 102.042
17/08/2020 2,1500 2,0400 2,1300 2,075036.775 77.352
14/08/2020 2,1200 2,0750 2,1200 2,110025.903 54.422
13/08/2020 2,0950 2,0300 2,0300 2,095013.113 27.201
12/08/2020 2,0950 2,0300 2,0500 2,095019.574 40.680
11/08/2020 2,1000 1,9820 2,1000 2,060020.640 42.684
10/08/2020 2,0400 1,9000 2,0400 1,996024.233 47.666
07/08/2020 2,1400 2,0500 2,0500 2,050050.449 105.960
06/08/2020 2,1000 2,0550 2,1000 2,100040.963 85.174
05/08/2020 2,0550 1,9800 1,9800 2,055057.209 115.277
04/08/2020 1,9760 1,9440 1,9600 1,974026.035 50.859
03/08/2020 1,9400 1,9020 1,9400 1,92607.289 14.043
31/07/2020 1,9600 1,8800 1,9600 1,910017.049 32.461
30/07/2020 1,9240 1,8420 1,9240 1,870034.298 65.135
29/07/2020 1,9320 1,9000 1,9140 1,916026.808 51.600
28/07/2020 1,9280 1,8720 1,9180 1,914011.854 22.652
27/07/2020 1,8800 1,8400 1,8560 1,880012.131 22.479
24/07/2020 1,8400 1,8220 1,8300 1,84009.469 17.356
23/07/2020 1,8580 1,8000 1,8580 1,830012.968 23.834
22/07/2020 1,8600 1,7700 1,8160 1,838012.906 23.177
21/07/2020 1,9160 1,8000 1,9100 1,800031.332 59.235
20/07/2020 1,9700 1,8720 1,9700 1,900015.968 30.482
17/07/2020 1,9300 1,7300 1,7300 1,920029.872 57.219
16/07/2020 1,8900 1,8100 1,8540 1,890015.253 28.099
15/07/2020 1,8400 1,7860 1,7980 1,840015.906 28.783
14/07/2020 1,8000 1,7500 1,8000 1,790013.185 23.564
13/07/2020 1,8780 1,7500 1,8400 1,790033.591 60.514
10/07/2020 1,8900 1,8400 1,8800 1,870013.232 24.783
09/07/2020 1,9460 1,8700 1,9460 1,898019.024 36.021
08/07/2020 1,9800 1,8600 1,9800 1,880022.016 41.661
07/07/2020 1,9420 1,8120 1,9340 1,902025.898 48.903
06/07/2020 1,9640 1,9000 1,9600 1,938011.141 21.521
03/07/2020 1,9680 1,9220 1,9680 1,932024.995 48.808
02/07/2020 1,9800 1,9100 1,9100 1,916055.159 107.925
01/07/2020 1,8960 1,8500 1,8500 1,894033.437 62.689
30/06/2020 1,8600 1,8000 1,8000 1,852052.342 96.580
29/06/2020 1,8360 1,8000 1,8140 1,832043.099 78.466
26/06/2020 1,8200 1,8080 1,8140 1,808016.557 30.008
25/06/2020 1,8200 1,7600 1,8100 1,810030.285 54.684
24/06/2020 1,8500 1,7860 1,8500 1,82008.970 16.355
23/06/2020 1,8440 1,8160 1,8380 1,844036.957 67.506
22/06/2020 1,8460 1,8100 1,8260 1,830048.266 88.038
19/06/2020 1,8260 1,6800 1,7480 1,8260110.605 196.943
18/06/2020 1,7500 1,7180 1,7400 1,72008.921 15.425
17/06/2020 1,7400 1,7100 1,7160 1,740032.521 55.957
16/06/2020 1,7100 1,6900 1,7000 1,702038.421 65.346
15/06/2020 1,7100 1,6340 1,7080 1,690020.049 33.799
12/06/2020 1,6780 1,6380 1,6500 1,668021.521 35.711
11/06/2020 1,6880 1,6200 1,6600 1,670040.330 66.279
10/06/2020 1,7320 1,6700 1,7320 1,670020.888 35.244
09/06/2020 1,7100 1,6800 1,7100 1,690040.735 69.090
05/06/2020 1,7260 1,6720 1,7060 1,718024.360 41.462
04/06/2020 1,7200 1,6600 1,6880 1,672035.613 60.215
03/06/2020 1,7200 1,6860 1,7000 1,692032.605 55.444
02/06/2020 1,7100 1,6740 1,6920 1,698014.839 25.214
01/06/2020 1,6980 1,6660 1,6960 1,672045.456 76.240
29/05/2020 1,7540 1,7140 1,7540 1,714023.106 39.953
28/05/2020 1,8000 1,7300 1,7880 1,760059.571 104.675
27/05/2020 1,7500 1,7020 1,7340 1,7400149.330 259.585
26/05/2020 1,6900 1,6260 1,6280 1,6800105.298 176.034
25/05/2020 1,6440 1,5880 1,6380 1,5980120.561 193.996
22/05/2020 1,6580 1,6220 1,6580 1,632031.377 51.494
21/05/2020 1,7100 1,6200 1,6900 1,650041.173 68.449
20/05/2020 1,7240 1,6900 1,6900 1,690029.807 50.832
19/05/2020 1,7600 1,7100 1,7580 1,710028.972 50.070
18/05/2020 1,7960 1,7360 1,7960 1,760058.220 102.492
15/05/2020 1,8520 1,7720 1,8500 1,796034.464 62.572
14/05/2020 1,8640 1,7600 1,8640 1,842036.092 64.813
13/05/2020 1,8300 1,7040 1,7340 1,818059.227 104.212
12/05/2020 1,9100 1,6860 1,7380 1,7320100.191 178.141
11/05/2020 1,8920 1,7360 1,8700 1,740061.615 109.508
08/05/2020 1,8700 1,7600 1,7760 1,870076.656 140.058
07/05/2020 1,8000 1,6600 1,6600 1,750057.736 100.330
06/05/2020 1,7220 1,6400 1,7220 1,680041.813 70.165
05/05/2020 1,8000 1,7100 1,7900 1,710053.716 93.786
04/05/2020 1,7500 1,6800 1,7500 1,730037.638 64.711
30/04/2020 1,8500 1,7500 1,8500 1,788092.636 166.996
29/04/2020 1,9100 1,8340 1,8800 1,8500131.862 244.833
28/04/2020 1,9880 1,8700 1,9600 1,880089.452 172.517
27/04/2020 2,0000 1,8500 1,8500 1,9200265.698 511.907
24/04/2020 1,8400 1,7240 1,7700 1,7640154.791 278.000
23/04/2020 1,7640 1,6860 1,6980 1,7240141.395 243.073
22/04/2020 1,6500 1,5500 1,5800 1,628074.271 118.160
21/04/2020 1,5400 1,3900 1,4000 1,500056.931 83.995
16/04/2020 1,3980 1,3740 1,3900 1,390012.465 17.302
15/04/2020 1,4060 1,3720 1,3820 1,380012.972 18.053
14/04/2020 1,4000 1,3640 1,3960 1,400018.653 25.823
09/04/2020 1,4020 1,3620 1,4020 1,380016.260 22.557
08/04/2020 1,4260 1,3720 1,4120 1,372012.410 17.405
07/04/2020 1,4240 1,3700 1,3700 1,406021.975 30.810
06/04/2020 1,3400 1,3000 1,3000 1,340016.464 21.543
03/04/2020 1,2860 1,2500 1,2720 1,250023.344 29.562
02/04/2020 1,3340 1,2400 1,3260 1,300018.978 24.373
01/04/2020 1,3220 1,2900 1,3220 1,300012.942 16.968
31/03/2020 1,3750 1,3000 1,3300 1,340023.390 31.032
30/03/2020 1,3350 1,2800 1,3100 1,300032.488 42.118
27/03/2020 1,3800 1,2900 1,3800 1,300023.404 31.228
26/03/2020 1,3900 1,3400 1,3750 1,360035.441 48.113
24/03/2020 1,4400 1,3500 1,4400 1,395034.865 48.097
23/03/2020 1,3900 1,3450 1,3900 1,35001.260 1.717
20/03/2020 1,4550 1,3400 1,4200 1,355057.331 81.472
19/03/2020 1,4400 1,3000 1,4100 1,355051.031 69.104
18/03/2020 1,4400 1,2500 1,2700 1,375038.291 50.032
17/03/2020 1,7000 1,2300 1,7000 1,350028.672 37.233
16/03/2020 1,3500 1,2500 1,3500 1,340032.128 41.803
13/03/2020 1,5300 1,3900 1,4500 1,440028.396 40.655
12/03/2020 1,5000 1,3400 1,5000 1,400045.316 62.867
11/03/2020 1,5600 1,4550 1,5000 1,50005.597 8.369
10/03/2020 1,5550 1,3900 1,4100 1,555061.908 90.712
09/03/2020 1,5400 1,3550 1,4800 1,410050.240 72.348
06/03/2020 1,6200 1,5450 1,5750 1,545045.800 72.215
05/03/2020 1,7500 1,5650 1,7500 1,645011.673 19.343
04/03/2020 1,7500 1,6500 1,6600 1,730028.868 48.932
03/03/2020 1,7100 1,6300 1,7100 1,630017.764 29.764
28/02/2020 1,7000 1,5000 1,6900 1,630061.364 96.246
27/02/2020 1,8350 1,6550 1,8350 1,680038.091 64.975
26/02/2020 1,8400 1,7200 1,7500 1,835019.883 35.101
25/02/2020 1,8750 1,7700 1,8600 1,800033.588 60.955
24/02/2020 1,9100 1,7900 1,9100 1,820033.147 60.518
21/02/2020 1,9600 1,9300 1,9600 1,94009.721 18.875
20/02/2020 1,9700 1,9200 1,9600 1,970010.838 21.057
19/02/2020 1,9800 1,9300 1,9600 1,940012.200 23.775
18/02/2020 1,9750 1,9400 1,9750 1,940018.936 37.020
17/02/2020 1,9800 1,9700 1,9800 1,980010.420 20.577
14/02/2020 1,9850 1,9600 1,9800 1,970012.414 24.530
13/02/2020 1,9850 1,9700 1,9850 1,97508.682 17.141
12/02/2020 1,9950 1,9600 1,9900 1,98506.909 13.715
11/02/2020 2,0000 1,9750 2,0000 2,000015.295 30.407
10/02/2020 2,0000 1,9700 2,0000 1,980013.331 26.388
07/02/2020 1,9900 1,9500 1,9750 1,980012.315 24.335
06/02/2020 2,0100 1,9500 2,0000 1,975012.526 24.791
05/02/2020 1,9950 1,9550 1,9550 1,990021.411 42.550
04/02/2020 1,9950 1,9500 1,9950 1,985013.842 27.261
03/02/2020 1,9950 1,9350 1,9950 1,950023.665 46.435
31/01/2020 2,0300 1,9750 2,0000 1,995022.938 45.776
30/01/2020 2,0300 1,9800 2,0000 2,030024.767 49.702
29/01/2020 2,0700 2,0100 2,0500 2,040027.605 56.311
28/01/2020 2,0600 2,0300 2,0400 2,05009.520 19.479
27/01/2020 2,0800 2,0100 2,0800 2,070028.230 57.667
24/01/2020 2,1100 2,0700 2,0700 2,090027.388 57.316
23/01/2020 2,0700 2,0500 2,0600 2,070015.735 32.453
22/01/2020 2,0800 2,0400 2,0600 2,040023.320 48.248
21/01/2020 2,0700 2,0400 2,0600 2,070039.150 80.524
20/01/2020 2,1000 2,0700 2,0700 2,090015.364 31.972
17/01/2020 2,1100 2,0800 2,1000 2,080013.049 27.297
16/01/2020 2,1200 2,0900 2,1100 2,110031.322 65.890
15/01/2020 2,1100 2,0800 2,0900 2,110014.904 31.199
14/01/2020 2,0900 2,0500 2,0500 2,090034.875 72.096
13/01/2020 2,1300 2,0500 2,1200 2,080059.416 123.881
10/01/2020 2,1500 2,0900 2,0900 2,120085.502 181.380
09/01/2020 2,1300 1,9900 2,0100 2,0700361.156 732.043
08/01/2020 2,0000 1,9500 1,9700 1,995030.042 59.553
07/01/2020 2,0200 1,9850 2,0100 2,010016.000 31.997
03/01/2020 2,0100 1,9750 2,0100 2,010017.188 34.205
02/01/2020 2,0300 2,0000 2,0000 2,010022.430 45.120
31/12/2019 2,0100 1,9700 1,9700 1,995012.230 24.380
30/12/2019 2,0200 1,9850 2,0100 2,020014.820 29.746
27/12/2019 2,0300 2,0000 2,0100 2,020018.658 37.542
23/12/2019 2,0400 1,9100 1,9700 2,030054.269 107.709
20/12/2019 2,0100 1,9700 2,0000 1,970036.060 71.663
19/12/2019 2,0200 1,9600 2,0100 1,990016.687 33.232
18/12/2019 2,0500 1,9900 2,0100 2,020021.644 43.697
17/12/2019 2,0400 1,9850 1,9850 2,020020.407 41.008
16/12/2019 1,9950 1,9800 1,9950 1,985012.965 25.736
13/12/2019 2,0300 1,9700 2,0100 1,980018.762 37.429
12/12/2019 2,0200 1,9650 2,0100 1,965022.003 43.691
11/12/2019 2,0200 1,9700 1,9800 2,020018.253 36.251
10/12/2019 1,9800 1,9450 1,9450 1,970011.434 22.444
09/12/2019 2,0000 1,9600 1,9950 1,965019.566 38.739
06/12/2019 2,0200 1,9800 1,9800 2,00008.046 16.109
05/12/2019 2,0400 2,0000 2,0400 2,000015.011 30.182
04/12/2019 2,0400 2,0100 2,0400 2,010016.036 32.391
03/12/2019 2,0400 2,0000 2,0000 2,040048.671 97.939
02/12/2019 2,0500 2,0000 2,0500 2,000013.472 27.266
29/11/2019 2,0400 2,0000 2,0300 2,020015.376 31.156
28/11/2019 2,0400 2,0200 2,0300 2,040015.255 30.943
27/11/2019 2,0400 1,9950 1,9950 2,020022.074 44.449
26/11/2019 2,0200 2,0000 2,0200 2,010012.290 24.679
25/11/2019 2,0400 1,9950 2,0400 2,000042.620 85.371
22/11/2019 2,0500 2,0000 2,0500 2,040013.083 26.581
21/11/2019 2,0500 2,0000 2,0000 2,050021.634 43.921
20/11/2019 2,0500 2,0200 2,0400 2,050018.450 37.578
19/11/2019 2,0700 2,0300 2,0600 2,050028.003 57.321
18/11/2019 2,0700 2,0200 2,0200 2,050038.408 78.929
15/11/2019 2,0200 1,9850 2,0200 1,985021.416 42.964
14/11/2019 2,0300 1,9800 1,9950 2,020044.604 89.614
13/11/2019 2,0100 1,9700 1,9700 2,010030.556 60.573
12/11/2019 2,0200 1,9650 2,0100 1,970058.932 117.272
11/11/2019 2,0400 1,9850 2,0300 2,030015.229 30.658
08/11/2019 2,0600 2,0200 2,0600 2,04009.391 19.146
07/11/2019 2,0800 2,0300 2,0300 2,050022.385 45.783
06/11/2019 2,0900 2,0100 2,0900 2,010022.690 46.602
05/11/2019 2,1100 2,0600 2,1100 2,090012.214 25.406
04/11/2019 2,1100 2,0900 2,0900 2,100010.610 22.199
01/11/2019 2,0900 2,0600 2,0900 2,090016.710 34.773
31/10/2019 2,1000 2,0600 2,1000 2,090017.690 36.822
30/10/2019 2,1000 2,0800 2,0900 2,080023.384 48.881
29/10/2019 2,1200 2,0800 2,1200 2,090020.183 42.367
25/10/2019 2,1400 2,1000 2,1400 2,12009.137 19.365
24/10/2019 2,1400 2,1200 2,1400 2,130013.167 28.053
23/10/2019 2,1600 2,1200 2,1300 2,160016.388 35.039
22/10/2019 2,1500 2,1000 2,1400 2,150016.423 34.980
21/10/2019 2,1900 2,1100 2,1800 2,130061.381 131.586
18/10/2019 2,1900 2,1400 2,1800 2,160034.231 74.074
17/10/2019 2,1600 2,0000 2,0400 2,1600109.351 229.063
16/10/2019 2,0400 1,9650 2,0400 2,040024.759 49.858
15/10/2019 2,0300 1,9900 2,0200 2,000015.103 30.257
14/10/2019 2,0300 1,9900 2,0200 1,990016.606 33.467
11/10/2019 2,0500 1,9900 2,0000 2,050021.330 42.890
10/10/2019 2,0100 1,9800 1,9900 2,000014.725 29.407
09/10/2019 1,9850 1,9500 1,9800 1,970031.340 61.799
08/10/2019 2,0300 1,9450 2,0300 1,970012.763 25.513
07/10/2019 2,0300 2,0000 2,0300 2,020014.906 30.071
04/10/2019 2,0400 1,9900 2,0400 2,000024.122 48.284
03/10/2019 2,0400 1,9950 2,0400 2,000029.781 59.691
02/10/2019 2,0600 1,9800 2,0600 2,020040.158 80.951
01/10/2019 2,1500 2,0700 2,1500 2,090021.360 44.907
30/09/2019 2,1500 2,1100 2,1400 2,140040.326 85.981
27/09/2019 2,1500 2,1100 2,1100 2,140036.244 77.136
26/09/2019 2,1200 2,0900 2,0900 2,110023.892 50.211
25/09/2019 2,1100 2,0500 2,0800 2,100077.645 161.176
24/09/2019 2,1500 2,0900 2,1500 2,0900118.632 251.621
23/09/2019 2,1300 2,0100 2,0300 2,110073.128 152.342
20/09/2019 2,0800 2,0300 2,0800 2,050029.228 59.763
19/09/2019 2,1000 2,0500 2,1000 2,080030.803 63.806
18/09/2019 2,1200 2,0800 2,1100 2,110019.608 41.160
17/09/2019 2,1000 2,0300 2,0800 2,10009.699 20.093
16/09/2019 2,0900 2,0000 2,0800 2,090030.505 62.413
13/09/2019 2,0800 2,0300 2,0700 2,080025.381 52.066
12/09/2019 2,0900 2,0500 2,0500 2,070017.158 35.407
11/09/2019 2,1300 2,0500 2,1200 2,080019.759 41.068
10/09/2019 2,1100 2,0600 2,1100 2,080016.376 34.184
09/09/2019 2,1200 2,0700 2,1200 2,110027.602 57.725
06/09/2019 2,1700 2,0900 2,1500 2,120031.033 66.242
05/09/2019 2,1700 2,0900 2,1100 2,130062.896 133.228
04/09/2019 2,2000 2,1200 2,1800 2,120039.880 85.742
03/09/2019 2,2300 2,1500 2,2100 2,150028.972 63.379
02/09/2019 2,2500 2,1600 2,2500 2,21008.849 19.422
30/08/2019 2,2400 2,1900 2,2400 2,20006.471 14.288
29/08/2019 2,2300 2,1600 2,1800 2,220031.949 69.780
28/08/2019 2,2600 2,1700 2,2600 2,170025.283 55.925
27/08/2019 2,2600 2,1900 2,2400 2,240035.975 79.976
26/08/2019 2,2100 2,1000 2,1100 2,210024.932 53.965
23/08/2019 2,2000 2,1300 2,1900 2,150016.790 36.452
22/08/2019 2,1900 2,0400 2,0800 2,170030.231 63.783
21/08/2019 2,1200 2,0800 2,0800 2,080025.745 54.072
20/08/2019 2,1500 2,1000 2,1500 2,120011.549 24.630
19/08/2019 2,1500 2,0800 2,1300 2,15006.766 14.362
16/08/2019 2,1200 2,0400 2,1200 2,080017.728 36.675
14/08/2019 2,1700 2,0800 2,1000 2,090017.314 36.673
13/08/2019 2,1700 2,0600 2,1100 2,100019.644 41.307
12/08/2019 2,1800 2,0800 2,1700 2,170019.046 40.421
09/08/2019 2,2000 2,1200 2,2000 2,180019.278 41.505
08/08/2019 2,1900 2,1600 2,1700 2,180033.215 72.298
07/08/2019 2,2300 2,1300 2,2200 2,150020.574 45.114
06/08/2019 2,2100 2,1400 2,1800 2,190021.478 46.615
05/08/2019 2,3000 2,1900 2,3000 2,200021.222 47.940
02/08/2019 2,3000 2,2400 2,3000 2,300043.116 97.826
01/08/2019 2,2900 2,2100 2,2500 2,250032.568 73.275
31/07/2019 2,2900 2,2000 2,2700 2,260044.274 98.893
30/07/2019 2,3500 2,2500 2,3100 2,250049.212 113.113
29/07/2019 2,3900 2,3400 2,3900 2,350029.648 70.147
26/07/2019 2,4200 2,3800 2,4000 2,380027.730 66.697
25/07/2019 2,4300 2,3500 2,3900 2,400038.800 93.078
24/07/2019 2,4100 2,3300 2,3800 2,400031.407 74.653
23/07/2019 2,4000 2,3200 2,3200 2,380029.265 68.984
22/07/2019 2,4100 2,3100 2,3400 2,400041.392 98.335
19/07/2019 2,3700 2,2800 2,3700 2,320017.497 40.600
18/07/2019 2,4200 2,3300 2,3300 2,330085.551 203.160
17/07/2019 2,3700 2,2400 2,2600 2,370075.559 175.354
16/07/2019 2,2600 2,1600 2,1600 2,260017.132 37.812
15/07/2019 2,2600 2,1800 2,1800 2,240028.067 62.307
12/07/2019 2,2300 2,1600 2,2100 2,230026.794 58.626
11/07/2019 2,3200 2,1700 2,2400 2,230050.640 113.317
10/07/2019 2,2200 2,1400 2,1400 2,220053.000 115.528
09/07/2019 2,2800 2,0700 2,2700 2,160045.621 99.820
08/07/2019 2,3400 2,2200 2,2900 2,230068.603 156.695
05/07/2019 2,3300 2,2400 2,2400 2,290066.656 152.112
04/07/2019 2,2500 2,1100 2,1300 2,230058.649 128.137
03/07/2019 2,1400 2,0600 2,0600 2,130051.821 108.714
02/07/2019 2,1000 2,0400 2,0800 2,080030.560 63.442
01/07/2019 2,1600 2,0800 2,0800 2,090045.997 96.759
28/06/2019 2,1200 2,0500 2,0700 2,080038.801 81.026
27/06/2019 2,0600 1,9850 2,0100 2,050048.802 98.495
26/06/2019 2,0700 2,0100 2,0700 2,010027.586 55.863
25/06/2019 2,0700 2,0200 2,0400 2,040013.126 26.895
24/06/2019 2,0700 2,0100 2,0300 2,040041.115 83.698
21/06/2019 2,1100 2,0300 2,1100 2,070023.555 48.818
20/06/2019 2,1800 2,0200 2,1800 2,110058.737 123.776
19/06/2019 2,2100 2,1600 2,2100 2,180022.287 48.540
18/06/2019 2,1900 2,1000 2,1200 2,190015.994 34.447
14/06/2019 2,1800 2,0800 2,1500 2,180040.923 86.600
13/06/2019 2,1900 2,1300 2,1300 2,180024.183 52.277
12/06/2019 2,1800 2,1100 2,1200 2,160018.967 41.013
11/06/2019 2,2200 2,1300 2,1800 2,140030.274 65.798
10/06/2019 2,2300 2,1700 2,1900 2,190048.751 107.585
07/06/2019 2,2100 2,1400 2,1900 2,190027.078 59.204
06/06/2019 2,1900 2,1100 2,1400 2,190068.939 148.582
05/06/2019 2,1500 2,0600 2,0800 2,100028.506 59.975
04/06/2019 2,1100 2,0200 2,0600 2,080066.057 136.890
03/06/2019 2,0800 1,9800 2,0000 2,0500107.059 218.686
31/05/2019 2,0000 1,8900 1,8900 1,9900117.787 229.579
30/05/2019 1,9650 1,8750 1,8750 1,920030.745 59.161
29/05/2019 1,9200 1,8700 1,9200 1,890023.485 44.470
28/05/2019 1,9300 1,8950 1,9100 1,920023.056 44.231
27/05/2019 1,9200 1,8600 1,8900 1,890031.083 58.807
24/05/2019 1,8450 1,8000 1,8250 1,845030.223 55.005
23/05/2019 1,8750 1,8300 1,8700 1,850013.200 24.367
22/05/2019 1,8900 1,8550 1,8900 1,890012.410 23.245
21/05/2019 1,8950 1,8400 1,8400 1,895010.903 20.247
20/05/2019 1,9150 1,8500 1,8900 1,855014.183 26.567
17/05/2019 1,9250 1,8550 1,8800 1,880038.842 73.149
16/05/2019 1,9700 1,8800 1,9700 1,880030.886 58.462
15/05/2019 1,9700 1,8800 1,9700 1,88009.370 18.045
14/05/2019 1,9750 1,9000 1,9100 1,925027.162 52.108
13/05/2019 2,0300 1,9300 2,0300 1,930010.749 21.035
10/05/2019 2,0000 1,9500 1,9500 1,950015.377 30.376
09/05/2019 2,0100 1,9700 1,9750 1,995017.287 34.404
08/05/2019 1,9900 1,9750 1,9750 1,990021.965 43.561
07/05/2019 2,0700 1,9800 2,0400 1,985022.012 43.969
06/05/2019 2,0600 2,0000 2,0600 2,030010.614 21.523
03/05/2019 2,1000 1,9950 1,9950 2,080014.625 29.617
02/05/2019 2,0100 1,9700 2,0100 1,990011.882 23.658
30/04/2019 2,0300 1,9800 1,9950 1,980013.672 27.295
25/04/2019 2,0400 2,0100 2,0400 2,030015.714 31.903
24/04/2019 2,0500 1,9700 2,0300 2,030016.789 33.851
23/04/2019 2,1300 2,0200 2,0900 2,050072.776 152.707
18/04/2019 2,2200 2,0700 2,2200 2,090052.912 112.027
17/04/2019 2,2800 2,1600 2,2800 2,170057.009 124.741
16/04/2019 2,3600 2,2500 2,3600 2,250021.381 48.434
15/04/2019 2,3200 2,2600 2,2600 2,300012.564 28.874
12/04/2019 2,3400 2,2700 2,3400 2,280022.643 52.400
11/04/2019 2,3500 2,3100 2,3200 2,320034.021 79.173
10/04/2019 2,3800 2,3200 2,3700 2,350011.629 27.290
09/04/2019 2,3700 2,2200 2,2300 2,360022.328 52.062
08/04/2019 2,2700 2,2400 2,2700 2,26009.520 21.577
05/04/2019 2,2800 2,2300 2,2300 2,270014.761 33.317
04/04/2019 2,2700 2,2200 2,2400 2,23009.678 21.674
03/04/2019 2,2700 2,2200 2,2700 2,250011.201 25.080
02/04/2019 2,3100 2,2200 2,3100 2,220020.514 46.394
01/04/2019 2,3200 2,2700 2,3000 2,300010.711 24.594
29/03/2019 2,3000 2,2200 2,2200 2,240015.952 36.107
28/03/2019 2,2700 2,1800 2,2100 2,220013.083 29.033
27/03/2019 2,2400 2,2000 2,2400 2,24008.956 19.857
26/03/2019 2,2700 2,2000 2,2000 2,240014.196 31.602
22/03/2019 2,2800 2,2500 2,2800 2,25007.540 17.056
21/03/2019 2,2600 2,2000 2,2400 2,240012.979 28.958
20/03/2019 2,2900 2,2000 2,2700 2,290018.486 41.359
19/03/2019 2,3000 2,2300 2,3000 2,270012.184 27.640
18/03/2019 2,3900 2,2700 2,3400 2,270025.842 59.552
15/03/2019 2,3900 2,3000 2,3200 2,370010.032 23.647
14/03/2019 2,4200 2,3400 2,4200 2,41008.262 19.794
13/03/2019 2,4100 2,3400 2,4000 2,380018.498 44.021
12/03/2019 2,4200 2,3400 2,4100 2,350010.889 25.839
08/03/2019 2,5000 2,3900 2,5000 2,43008.337 20.132
07/03/2019 2,6000 2,4400 2,5400 2,500050.695 130.370
06/03/2019 2,5400 2,3700 2,3800 2,540057.014 139.384
05/03/2019 2,4200 2,2600 2,3000 2,400038.988 91.137
04/03/2019 2,3500 2,2400 2,2700 2,300015.035 34.277
01/03/2019 2,2800 2,2300 2,2800 2,27009.845 22.192
28/02/2019 2,2900 2,2100 2,2500 2,260019.353 43.572
27/02/2019 2,2600 2,1800 2,1800 2,260014.072 31.002
26/02/2019 2,2000 2,1000 2,1400 2,200026.551 57.288
25/02/2019 2,2300 2,1700 2,2100 2,18009.375 20.678
22/02/2019 2,2600 2,2200 2,2600 2,23009.410 21.047
21/02/2019 2,2800 2,2200 2,2400 2,260017.380 39.216
20/02/2019 2,2900 2,1100 2,1600 2,290027.269 59.184
19/02/2019 2,2300 2,2000 2,2200 2,200017.447 38.539
18/02/2019 2,2800 2,2200 2,2800 2,220010.612 23.803
15/02/2019 2,2900 2,2300 2,2900 2,250011.605 26.160
14/02/2019 2,2900 2,2200 2,2800 2,270016.360 37.008
13/02/2019 2,2600 2,2100 2,2500 2,26009.044 20.316
12/02/2019 2,2900 2,2000 2,2900 2,270012.210 27.481
11/02/2019 2,2900 2,2500 2,2500 2,270013.190 29.823
08/02/2019 2,2500 2,1700 2,2500 2,22009.102 19.853
07/02/2019 2,2300 2,1800 2,1900 2,180014.736 32.576
06/02/2019 2,1800 2,1500 2,1700 2,180015.067 32.674
05/02/2019 2,1800 2,1000 2,1500 2,180012.470 26.718
04/02/2019 2,1500 2,0700 2,1400 2,150015.242 32.510
01/02/2019 2,1600 2,0600 2,1100 2,160011.354 23.989
31/01/2019 2,1200 2,0600 2,0600 2,120013.501 28.434
30/01/2019 2,1300 2,0700 2,1300 2,13009.935 20.958
29/01/2019 2,1400 2,0800 2,1400 2,130014.028 29.473
28/01/2019 2,1000 2,0300 2,0300 2,10008.263 16.910
25/01/2019 2,0800 2,0200 2,0200 2,08008.024 16.355
24/01/2019 2,0500 1,9600 2,0100 2,05009.516 19.127
23/01/2019 2,0400 1,9500 2,0000 2,040011.488 22.951
22/01/2019 2,0200 1,9300 1,9650 2,010012.118 24.099
21/01/2019 1,9800 1,9450 1,9600 1,970012.552 24.636
18/01/2019 1,9700 1,8900 1,9200 1,960011.624 22.399
17/01/2019 1,9350 1,8850 1,9000 1,935010.231 19.448
16/01/2019 1,9400 1,8850 1,9000 1,93007.716 14.759
15/01/2019 1,9000 1,8350 1,8950 1,900011.960 22.417
14/01/2019 1,9500 1,8550 1,9150 1,890014.184 27.036
11/01/2019 1,9050 1,8400 1,8900 1,90509.127 17.101
10/01/2019 1,9400 1,8650 1,8850 1,880013.625 25.877
09/01/2019 1,9150 1,8600 1,9100 1,875015.646 29.595
08/01/2019 1,9200 1,8500 1,8500 1,895029.999 55.795
07/01/2019 1,8500 1,8250 1,8300 1,85009.621 17.708
04/01/2019 1,8300 1,8100 1,8100 1,83007.457 13.589
03/01/2019 1,8400 1,7900 1,8400 1,805052.749 95.263
02/01/2019 1,8800 1,8100 1,8800 1,84005.143 9.504
31/12/2018 1,8950 1,8200 1,8500 1,89505.374 10.015
28/12/2018 1,8500 1,8050 1,8500 1,85008.485 15.523
27/12/2018 1,9000 1,8200 1,8600 1,82006.608 12.322
21/12/2018 2,0000 1,8300 1,8600 1,870041.006 77.156
20/12/2018 1,8850 1,8150 1,8600 1,81507.490 13.752
19/12/2018 1,9000 1,8200 1,8800 1,845021.736 40.155
18/12/2018 1,8550 1,8050 1,8550 1,845058.456 107.825
17/12/2018 1,9400 1,8450 1,9100 1,860012.335 23.271
14/12/2018 1,9350 1,8850 1,9350 1,900022.125 42.096
13/12/2018 1,9650 1,8950 1,9650 1,900012.339 23.558
12/12/2018 1,9600 1,9100 1,9550 1,930012.379 23.961
11/12/2018 1,9750 1,9250 1,9250 1,945034.406 66.990
10/12/2018 2,0200 1,9300 2,0200 1,940011.601 22.960
07/12/2018 2,0700 1,9700 2,0000 2,000020.635 41.901
06/12/2018 2,0800 1,9800 1,9850 2,000021.713 43.713
05/12/2018 2,0000 1,9500 1,9700 1,970010.367 20.516
04/12/2018 1,9950 1,9450 1,9500 1,970021.034 41.557
03/12/2018 1,9700 1,9050 1,9250 1,960025.630 49.688
30/11/2018 1,9200 1,8800 1,9150 1,910020.306 38.694
29/11/2018 1,9400 1,8700 1,9400 1,890013.265 25.147
28/11/2018 1,9650 1,8700 1,9650 1,940014.961 28.822
27/11/2018 1,9200 1,8450 1,9100 1,870015.596 29.241
26/11/2018 1,9250 1,8650 1,9250 1,900011.874 22.616
23/11/2018 1,9800 1,9000 1,9750 1,91508.462 16.484
22/11/2018 1,9800 1,9000 1,9700 1,98009.795 19.154
21/11/2018 1,9700 1,9400 1,9400 1,97008.971 17.599
20/11/2018 1,9850 1,8450 1,9850 1,895020.241 38.237
19/11/2018 1,9850 1,9050 1,9850 1,915021.519 41.950
16/11/2018 1,9850 1,9500 1,9500 1,98506.782 13.296
15/11/2018 1,9950 1,9650 1,9850 1,970010.151 20.135
14/11/2018 1,9900 1,9800 1,9800 1,99008.163 16.167
13/11/2018 1,9950 1,9500 1,9500 1,98509.303 18.426
12/11/2018 2,0000 1,9400 2,0000 1,98508.081 16.038
09/11/2018 2,0000 1,9600 1,9900 2,000010.573 20.986
08/11/2018 2,0000 1,9550 1,9600 1,990020.042 39.838
07/11/2018 2,0000 1,9650 1,9700 1,970017.896 35.521
06/11/2018 1,9700 1,9100 1,9700 1,970011.160 21.605
05/11/2018 1,9900 1,9100 1,9200 1,955013.555 26.421
02/11/2018 1,9450 1,8700 1,8900 1,930010.158 19.454
01/11/2018 1,9600 1,8400 1,9300 1,840016.603 31.487
31/10/2018 2,0300 1,9500 2,0300 1,960014.516 28.640
30/10/2018 2,0000 1,9500 2,0000 1,97008.581 16.996
29/10/2018 2,0300 1,9700 2,0100 1,995010.666 21.258
26/10/2018 2,0200 1,9600 2,0200 2,00008.070 16.095
25/10/2018 2,0400 1,9500 2,0400 1,990010.226 20.442
24/10/2018 2,0100 1,9800 2,0100 2,01007.420 14.808
23/10/2018 2,0100 1,9500 1,9600 2,010012.657 25.059
22/10/2018 2,0200 1,9300 2,0200 1,96007.708 15.343
19/10/2018 2,0000 1,9800 1,9850 1,980010.145 20.155
18/10/2018 2,0100 1,9900 2,0100 2,00008.017 16.025
17/10/2018 2,0400 2,0100 2,0400 2,02008.230 16.698
16/10/2018 2,0400 2,0000 2,0200 2,040011.240 22.680
15/10/2018 2,0700 2,0000 2,0000 2,0700166.924 332.381
12/10/2018 2,0600 1,9800 2,0300 2,020013.496 27.065
11/10/2018 2,0500 2,0000 2,0000 2,03007.013 14.235
10/10/2018 2,0900 2,0600 2,0600 2,07007.764 16.080
09/10/2018 2,1000 2,0400 2,0700 2,080015.059 31.338
08/10/2018 2,0800 1,9300 1,9900 2,080015.823 31.473
05/10/2018 2,0400 1,9950 2,0400 2,040010.452 21.053
04/10/2018 2,0100 1,9400 1,9800 2,010010.256 20.266
03/10/2018 2,0000 1,9300 2,0000 1,9600208.752 409.297
02/10/2018 2,0400 1,9900 2,0400 2,010018.747 37.804
01/10/2018 2,0900 2,0000 2,0700 2,040026.940 54.909
28/09/2018 2,1200 2,0400 2,1100 2,070020.925 43.456
27/09/2018 2,1500 2,1000 2,1100 2,110012.144 25.666
26/09/2018 2,1500 2,1100 2,1300 2,130064.528 137.488
25/09/2018 2,1700 2,1000 2,1700 2,110024.616 52.865
24/09/2018 2,1600 2,1100 2,1400 2,1200163.013 350.399
21/09/2018 2,2000 2,1400 2,1500 2,1800225.010 483.607
20/09/2018 2,1900 2,1200 2,1500 2,1500188.822 404.474
19/09/2018 2,1900 2,1300 2,1700 2,140016.826 36.176
18/09/2018 2,1600 2,0900 2,1100 2,150039.443 84.366
17/09/2018 2,2000 2,1200 2,1500 2,20008.595 18.464
14/09/2018 2,1700 2,0800 2,1700 2,13005.499 11.721
13/09/2018 2,1800 2,1100 2,1800 2,170012.990 27.814
12/09/2018 2,1900 2,1400 2,1900 2,170011.046 23.871
11/09/2018 2,2200 2,1500 2,2200 2,170010.782 23.473
10/09/2018 2,2400 2,1800 2,2000 2,230010.737 23.760
07/09/2018 2,2200 2,1000 2,1000 2,220012.066 26.422
06/09/2018 2,1500 2,0900 2,1500 2,150011.713 24.924
05/09/2018 2,1400 2,1000 2,1200 2,14008.440 17.958
04/09/2018 2,2100 2,1300 2,2000 2,15009.250 20.086
03/09/2018 2,2000 2,1700 2,1700 2,200010.517 23.026
31/08/2018 2,2100 2,1100 2,2100 2,20009.968 21.564
30/08/2018 2,2600 2,1600 2,2600 2,190010.406 22.832
29/08/2018 2,2500 2,1800 2,2100 2,200014.414 31.631
28/08/2018 2,2100 2,1600 2,2100 2,18009.048 19.694
27/08/2018 2,1900 2,1600 2,1800 2,19008.213 17.907
24/08/2018 2,2000 2,1600 2,2000 2,19006.502 14.157
23/08/2018 2,1800 2,1100 2,1500 2,18009.564 20.469
22/08/2018 2,1500 2,0800 2,1500 2,130010.835 22.816
21/08/2018 2,1400 2,0700 2,1200 2,13009.103 19.248
20/08/2018 2,1600 2,1000 2,1600 2,13009.237 19.709
17/08/2018 2,1800 2,1000 2,1700 2,10007.719 16.512
16/08/2018 2,2000 2,1000 2,2000 2,14006.435 13.889
14/08/2018 2,2100 2,1500 2,2100 2,19004.612 10.060
13/08/2018 2,2200 2,1300 2,2000 2,17006.061 13.240
10/08/2018 2,2200 2,1600 2,1800 2,200012.256 26.857
09/08/2018 2,2200 2,1700 2,1700 2,22004.862 10.650
08/08/2018 2,2300 2,1700 2,2000 2,17005.360 11.812
07/08/2018 2,2400 2,1700 2,2400 2,180013.678 29.926
06/08/2018 2,3000 2,2000 2,3000 2,23005.343 11.992
03/08/2018 2,2800 2,2200 2,2800 2,27003.670 8.184
02/08/2018 2,2600 2,1700 2,2600 2,24002.824 6.354
01/08/2018 2,2700 2,2500 2,2500 2,26004.128 9.338
31/07/2018 2,2900 2,2500 2,2900 2,28005.130 11.641
30/07/2018 2,3100 2,2500 2,3100 2,26002.424 5.494
27/07/2018 2,3400 2,2600 2,3400 2,28008.253 18.957
26/07/2018 2,3500 2,2800 2,3500 2,320033.477 77.435
25/07/2018 2,3300 2,3200 2,3300 2,32005.956 13.840
24/07/2018 2,3300 2,3100 2,3200 2,31009.801 22.691
23/07/2018 2,3400 2,2500 2,3400 2,300012.183 27.989
20/07/2018 2,3200 2,2300 2,2900 2,320014.483 32.751
19/07/2018 2,3000 2,2400 2,3000 2,27007.034 16.037
18/07/2018 2,3300 2,2900 2,3300 2,30008.920 20.526
17/07/2018 2,2800 2,2200 2,2300 2,270011.453 25.597
16/07/2018 2,2500 2,2000 2,2000 2,23008.037 17.951
13/07/2018 2,2200 2,1800 2,1800 2,210010.690 23.383
12/07/2018 2,2000 2,1200 2,2000 2,18009.671 20.806
11/07/2018 2,2000 2,1400 2,2000 2,14007.910 17.146
10/07/2018 2,2400 2,1500 2,2200 2,180013.332 29.048
09/07/2018 2,2600 2,1600 2,2500 2,16006.556 14.523
06/07/2018 2,2400 2,1500 2,2200 2,22008.584 18.751
05/07/2018 2,2100 2,1400 2,2000 2,150010.399 22.565
04/07/2018 2,2700 2,1300 2,1900 2,200014.476 31.901
03/07/2018 2,3400 2,2200 2,3100 2,22007.800 17.890
02/07/2018 2,3300 2,3000 2,3300 2,32007.010 16.212
29/06/2018 2,3400 2,2900 2,3400 2,32006.661 15.435
28/06/2018 2,3600 2,2500 2,3300 2,350010.900 25.220
27/06/2018 2,3700 2,2800 2,3700 2,370012.059 27.999
26/06/2018 2,3600 2,3100 2,3600 2,340010.641 24.804
25/06/2018 2,3600 2,3100 2,3300 2,340010.793 25.172
22/06/2018 2,3800 2,3300 2,3300 2,370013.668 32.144
21/06/2018 2,3400 2,3000 2,3300 2,340011.706 27.213
20/06/2018 2,3500 2,3200 2,3500 2,33009.020 21.003
19/06/2018 2,3400 2,2200 2,2600 2,340012.291 27.952
18/06/2018 2,2800 2,2000 2,2200 2,260011.297 25.196
15/06/2018 2,2900 2,2200 2,2900 2,220011.406 25.614
14/06/2018 2,2500 2,1800 2,1800 2,250012.125 26.838
13/06/2018 2,3000 2,1800 2,3000 2,180022.002 49.058
12/06/2018 2,3100 2,2700 2,2900 2,280013.420 30.704
11/06/2018 2,3300 2,2800 2,3300 2,300010.939 25.218
08/06/2018 2,3300 2,3000 2,3000 2,32007.098 16.444
07/06/2018 2,3400 2,3200 2,3300 2,33009.066 21.124
06/06/2018 2,3400 2,3100 2,3200 2,330010.236 23.769
05/06/2018 2,3300 2,3100 2,3200 2,330011.765 27.290
04/06/2018 2,3600 2,2700 2,3600 2,320017.664 40.790
01/06/2018 2,3500 2,3000 2,3000 2,32009.751 22.588
31/05/2018 2,3700 2,3000 2,3500 2,31009.422 21.961
30/05/2018 2,3900 2,3100 2,3900 2,36006.997 16.474
29/05/2018 2,3900 2,3000 2,3900 2,33008.718 20.474
25/05/2018 2,4000 2,3400 2,3900 2,39007.238 17.308
24/05/2018 2,4200 2,3400 2,4000 2,40006.785 16.295
23/05/2018 2,4200 2,3500 2,3900 2,400017.821 42.512
22/05/2018 2,4100 2,3800 2,4000 2,40008.364 20.023
21/05/2018 2,4100 2,3900 2,4000 2,41006.370 15.261
18/05/2018 2,4400 2,3600 2,4400 2,42008.286 19.732
17/05/2018 2,4200 2,3700 2,4200 2,41006.830 16.474
16/05/2018 2,4400 2,3500 2,4100 2,42009.584 22.875
15/05/2018 2,4300 2,3500 2,4000 2,430013.415 31.882
14/05/2018 2,4900 2,3900 2,4900 2,40008.514 20.704
11/05/2018 2,5000 2,4300 2,4900 2,47008.552 21.067
10/05/2018 2,4800 2,4200 2,4800 2,450010.680 26.066
09/05/2018 2,5400 2,4300 2,4900 2,490011.061 27.429
08/05/2018 2,5100 2,3200 2,5100 2,490020.162 49.245
07/05/2018 2,5800 2,4900 2,5800 2,49009.049 22.847
04/05/2018 2,6700 2,5200 2,6700 2,580013.084 33.606
03/05/2018 2,6500 2,5700 2,6500 2,62009.708 25.326
02/05/2018 2,6800 2,6000 2,6800 2,660011.386 29.974
30/04/2018 2,6800 2,6000 2,6800 2,650010.813 28.703
27/04/2018 2,6800 2,6000 2,6500 2,650022.518 59.944
26/04/2018 2,6700 2,5300 2,5800 2,640022.639 58.891
25/04/2018 2,6100 2,5200 2,6000 2,580012.194 31.270
24/04/2018 2,6000 2,5600 2,5800 2,590012.978 33.485
23/04/2018 2,6000 2,4800 2,4800 2,560014.361 36.762
20/04/2018 2,5300 2,4700 2,5000 2,510012.128 30.230
19/04/2018 2,5200 2,4800 2,5000 2,500012.883 32.235
18/04/2018 2,5300 2,4800 2,5100 2,500012.435 31.132
17/04/2018 2,5400 2,4700 2,5100 2,500015.142 38.100
16/04/2018 2,5100 2,4300 2,4600 2,510017.539 43.406
13/04/2018 2,4600 2,4200 2,4500 2,460012.490 30.513
12/04/2018 2,4500 2,4000 2,4400 2,450015.769 38.249
11/04/2018 2,4900 2,4200 2,4900 2,460010.530 25.915
10/04/2018 2,5000 2,4600 2,5000 2,490011.164 27.687
05/04/2018 2,5200 2,4000 2,4900 2,490019.001 46.815
04/04/2018 2,5000 2,4100 2,4900 2,490014.680 36.078
03/04/2018 2,4900 2,4500 2,4600 2,49009.024 22.177
29/03/2018 2,5200 2,4700 2,4900 2,500012.766 31.886
28/03/2018 2,5000 2,4400 2,5000 2,490016.347 40.349
27/03/2018 2,5300 2,4900 2,4900 2,530015.741 39.476
26/03/2018 2,5500 2,4400 2,4500 2,490019.659 48.914
23/03/2018 2,4800 2,4000 2,4800 2,47003.061 7.479
22/03/2018 2,4900 2,4200 2,4900 2,47001.868 4.615
21/03/2018 2,5000 2,4200 2,4900 2,49001.573 3.890
20/03/2018 2,5000 2,4000 2,4100 2,49004.652 11.314
19/03/2018 2,4600 2,3900 2,4200 2,44001.558 3.763
16/03/2018 2,5000 2,3900 2,5000 2,480010.145 24.577
15/03/2018 2,5600 2,4200 2,5400 2,47002.398 5.909
14/03/2018 2,5700 2,4900 2,5700 2,54001.613 4.041
13/03/2018 2,5800 2,4400 2,4800 2,55008.894 22.474
12/03/2018 2,4800 2,3600 2,3600 2,48004.900 11.930
09/03/2018 2,4800 2,3500 2,4200 2,39009.302 22.262
08/03/2018 2,4100 2,3600 2,4000 2,40004.517 10.832
07/03/2018 2,4400 2,3500 2,4000 2,35008.923 21.089
06/03/2018 2,4500 2,3600 2,4300 2,45004.587 11.066
05/03/2018 2,4300 2,3600 2,4300 2,38004.848 11.508
02/03/2018 2,4400 2,3600 2,4000 2,40005.352 12.781
01/03/2018 2,5300 2,3600 2,4000 2,450018.019 43.904
28/02/2018 2,5100 2,4400 2,5100 2,47004.557 11.195
27/02/2018 2,5400 2,4400 2,4800 2,48001.501 3.716
26/02/2018 2,5200 2,4500 2,4800 2,490010.591 26.007
23/02/2018 2,5800 2,5200 2,5800 2,52002.026 5.128
22/02/2018 2,5700 2,5000 2,5700 2,54002.888 7.300
21/02/2018 2,5800 2,4200 2,4600 2,50007.017 17.139
20/02/2018 2,4500 2,4100 2,4100 2,43005.475 13.324
16/02/2018 2,4600 2,4100 2,4500 2,44003.831 9.321
15/02/2018 2,5000 2,4500 2,4900 2,450023.531 57.830
14/02/2018 2,5300 2,4000 2,5300 2,46004.352 10.651
13/02/2018 2,5900 2,4400 2,5900 2,44007.882 19.434
12/02/2018 2,5800 2,5100 2,5800 2,51003.327 8.454
09/02/2018 2,5000 2,4500 2,4500 2,50005.810 14.341
08/02/2018 2,5700 2,5000 2,5700 2,54007.916 19.999
07/02/2018 2,6700 2,4900 2,6700 2,570011.964 30.579
06/02/2018 2,6000 2,4900 2,5300 2,490015.344 38.636
05/02/2018 2,6400 2,5800 2,5800 2,62004.555 11.850
02/02/2018 2,7300 2,6600 2,7300 2,69003.925 10.504
01/02/2018 2,7500 2,6600 2,7500 2,71007.012 18.977
31/01/2018 2,7000 2,6500 2,6800 2,690012.561 33.700
30/01/2018 2,7700 2,7000 2,7400 2,700016.295 44.121
29/01/2018 2,7700 2,7600 2,7600 2,77002.078 5.750
26/01/2018 2,8300 2,7500 2,8300 2,750021.021 58.745
25/01/2018 2,8200 2,7400 2,8000 2,760018.510 51.094
24/01/2018 2,8200 2,7400 2,8000 2,750027.755 77.232
23/01/2018 2,8600 2,8000 2,8600 2,84004.148 11.635
22/01/2018 2,8600 2,7600 2,8000 2,83002.911 8.172
19/01/2018 2,8600 2,7500 2,8600 2,80001.514 4.209
18/01/2018 2,8000 2,7400 2,8000 2,74004.786 13.204
17/01/2018 2,8300 2,7600 2,8300 2,80002.206 6.131
16/01/2018 2,9400 2,8300 2,8800 2,830011.980 34.272
15/01/2018 2,9500 2,8700 2,8700 2,95004.410 12.975
12/01/2018 2,9500 2,9000 2,9000 2,950046.301 136.306
11/01/2018 2,9500 2,9000 2,9500 2,950073.228 215.972
10/01/2018 2,9800 2,8800 2,9000 2,980097.680 288.382
09/01/2018 2,9500 2,8000 2,9000 2,950049.740 144.507
08/01/2018 2,9000 2,7400 2,7900 2,900029.656 83.513
05/01/2018 2,8400 2,7800 2,8300 2,800024.309 68.398
04/01/2018 2,8400 2,8100 2,8300 2,82004.634 13.100
03/01/2018 2,9100 2,8000 2,8900 2,880026.023 73.969
02/01/2018 2,9000 2,7900 2,8000 2,900018.954 54.649
29/12/2017 2,9100 2,8100 2,8100 2,8500175 498
28/12/2017 2,8800 2,7600 2,8000 2,870024.902 71.343
27/12/2017 2,8900 2,8200 2,8200 2,870018.114 51.739
22/12/2017 2,8200 2,7200 2,7800 2,82003.738 10.418
21/12/2017 2,8000 2,7500 2,7700 2,800011.669 32.562
20/12/2017 2,7600 2,6400 2,7600 2,75004.114 11.105
19/12/2017 2,7300 2,5600 2,5600 2,720018.042 48.468
18/12/2017 2,6800 2,6000 2,6700 2,68004.173 11.105
15/12/2017 2,6600 2,6000 2,6000 2,660010.252 26.823
14/12/2017 2,6700 2,5100 2,5300 2,65004.733 12.334
13/12/2017 2,6500 2,5200 2,6000 2,650012.357 31.932
12/12/2017 2,5900 2,5000 2,5700 2,59002.921 7.453
11/12/2017 2,5900 2,4600 2,5900 2,57002.619 6.635
08/12/2017 2,5200 2,4300 2,4900 2,50004.451 11.078
07/12/2017 2,5000 2,4500 2,4500 2,49005.105 12.701
06/12/2017 2,4600 2,4200 2,4200 2,46003.260 7.963
05/12/2017 2,4600 2,4000 2,4000 2,43001.031 2.512
04/12/2017 2,4800 2,4200 2,4800 2,460047 115
01/12/2017 2,5400 2,3900 2,5400 2,51009.382 23.135
30/11/2017 2,4900 2,4000 2,4900 2,4700289 711
29/11/2017 2,5000 2,3800 2,4900 2,50002.723 6.712
28/11/2017 2,4800 2,3900 2,4700 2,46003.251 7.947
27/11/2017 2,4700 2,3500 2,4500 2,47001.990 4.776
24/11/2017 2,4300 2,3500 2,4000 2,40002.377 5.693
23/11/2017 2,4400 2,3700 2,4400 2,370052 123
22/11/2017 2,4900 2,3600 2,4900 2,44001.388 3.387
21/11/2017 2,5600 2,3000 2,5600 2,48001.496 3.501
20/11/2017 2,4700 2,3000 2,3000 2,4000641 1.525
17/11/2017 2,4700 2,3000 2,4400 2,47005.416 12.724
16/11/2017 2,5000 2,3300 2,3900 2,4400544 1.290
15/11/2017 2,3400 2,2500 2,3000 2,34004.197 9.631
14/11/2017 2,3500 2,2700 2,3500 2,28004.190 9.641
13/11/2017 2,4000 2,3100 2,3600 2,33003.394 7.985
10/11/2017 2,4800 2,3600 2,4800 2,41006.958 16.739
09/11/2017 2,4300 2,4000 2,4200 2,40005.200 12.550
08/11/2017 2,5000 2,4900 2,5000 2,49001.810 4.521
07/11/2017 2,5700 2,4700 2,5700 2,53002.349 5.830
06/11/2017 2,5700 2,5100 2,5700 2,5100381 966
03/11/2017 2,5600 2,5200 2,5600 2,5400492 1.245
02/11/2017 2,5700 2,5000 2,5700 2,51001.885 4.717
01/11/2017 2,6000 2,5000 2,6000 2,50002.512 6.301
31/10/2017 2,6000 2,5100 2,6000 2,55003.201 8.132
30/10/2017 2,5800 2,5500 2,5800 2,5500816 2.081
27/10/2017 2,5800 2,4300 2,4300 2,5800538 1.335
26/10/2017 2,5800 2,4600 2,5800 2,58001.951 4.876
25/10/2017 2,5000 2,4600 2,5000 2,5000480 1.199
24/10/2017 2,5600 2,4400 2,4900 2,56001.150 2.915
23/10/2017 2,5000 2,4200 2,5000 2,49002.652 6.528
20/10/2017 2,5300 2,4500 2,5100 2,50004.487 11.212
19/10/2017 2,5400 2,5000 2,5100 2,54007.696 19.420
18/10/2017 2,5900 2,5700 2,5900 2,5800366 943
17/10/2017 2,5800 2,5100 2,5100 2,5200263 663
16/10/2017 2,5800 2,5400 2,5400 2,5800301 764
13/10/2017 2,5700 2,5300 2,5400 2,54005.232 13.294
12/10/2017 0,0000 0,0000 0,0000 2,58000 0
11/10/2017 2,6200 2,5300 2,6200 2,58007.567 19.405
10/10/2017 2,5900 2,5900 2,5900 2,59001 2
09/10/2017 2,5900 2,5000 2,5500 2,59004.635 11.857
06/10/2017 2,6200 2,5000 2,6200 2,550010.482 26.635
05/10/2017 2,5800 2,5500 2,5800 2,55003.957 10.102
04/10/2017 2,6600 2,5700 2,6600 2,6000596 1.552
03/10/2017 2,6600 2,6000 2,6600 2,60003.475 9.108
02/10/2017 2,7500 2,6100 2,7500 2,670013.801 36.792
29/09/2017 2,7300 2,6800 2,7200 2,730013.066 35.427
28/09/2017 2,8900 2,7300 2,8400 2,77004.008 11.009
27/09/2017 2,7900 2,7900 2,7900 2,79001 2
26/09/2017 2,8000 2,7200 2,8000 2,750015.760 43.998
25/09/2017 2,8000 2,7200 2,8000 2,800016.753 46.673
22/09/2017 2,8100 2,7900 2,7900 2,81003.010 8.427
21/09/2017 2,8200 2,7400 2,7400 2,80003.267 9.138
20/09/2017 2,8400 2,7000 2,8400 2,74002.268 6.177
19/09/2017 2,9000 2,6600 2,6600 2,820030.934 84.543
18/09/2017 2,7900 2,6600 2,6700 2,720011.726 31.422
15/09/2017 2,7600 2,6600 2,7600 2,670018.915 50.428
14/09/2017 2,7900 2,6500 2,7700 2,690029.430 80.869
13/09/2017 2,8400 2,7400 2,8100 2,750042.474 117.716
12/09/2017 2,9200 2,8000 2,9200 2,820030.981 88.655
11/09/2017 3,0200 2,9300 2,9900 2,930039.676 117.870
08/09/2017 3,0700 2,9600 3,0000 2,990030.609 91.547
07/09/2017 3,0700 3,0400 3,0400 3,07002.750 8.414
06/09/2017 3,0800 2,9600 2,9600 3,070027.152 81.523
05/09/2017 3,0300 2,9700 2,9900 3,030011.110 33.526
04/09/2017 2,9900 2,9700 2,9800 2,98003.000 8.943
01/09/2017 3,0300 2,9900 2,9900 2,99001.050 3.140
31/08/2017 3,0600 2,9800 2,9900 3,030011.141 33.312
30/08/2017 3,0000 2,9800 2,9800 2,99002.845 8.509
29/08/2017 3,0000 2,9900 2,9900 2,99003.130 9.364
28/08/2017 3,0400 3,0400 3,0400 3,040080 243
25/08/2017 2,9900 2,9800 2,9800 2,98004.165 12.420
24/08/2017 3,0200 2,9800 3,0200 2,9800930 2.788
23/08/2017 3,0000 2,9800 2,9900 2,98006.638 19.844
22/08/2017 3,0000 2,9800 2,9900 2,99005.451 16.320
21/08/2017 3,0200 2,9800 2,9900 2,99001.780 5.321
18/08/2017 2,9800 2,9000 2,9000 2,96002.386 6.984
17/08/2017 3,0000 2,9200 2,9900 2,92005.312 15.853
16/08/2017 3,0000 2,8900 2,8900 3,00006.766 20.088
14/08/2017 2,8900 2,8500 2,8900 2,89003.001 8.560
11/08/2017 2,9100 2,8600 2,8700 2,9100980 2.826
10/08/2017 2,8800 2,8600 2,8700 2,87006.790 19.504
09/08/2017 2,9100 2,8700 2,9100 2,89006.460 18.639
08/08/2017 2,9800 2,9000 2,9000 2,91004.272 12.527
07/08/2017 2,9500 2,8300 2,8800 2,900010.289 29.795
04/08/2017 3,0000 2,8600 2,9000 2,900013.062 38.724
03/08/2017 2,9000 2,8600 2,8600 2,90001.616 4.625
02/08/2017 2,8600 2,8200 2,8200 2,86005.185 14.747
01/08/2017 2,8600 2,8200 2,8500 2,82005.450 15.441
31/07/2017 2,8300 2,7900 2,7900 2,82009.748 27.478
28/07/2017 2,8400 2,8000 2,8400 2,82001.710 4.829
27/07/2017 2,8300 2,8000 2,8100 2,80007.025 19.676
26/07/2017 2,8300 2,7900 2,8000 2,810018.458 51.622
25/07/2017 2,8000 2,8000 2,8000 2,800029.579 82.821
24/07/2017 2,8400 2,8000 2,8400 2,8000950 2.662
21/07/2017 2,8200 2,8000 2,8000 2,80007.010 19.636
20/07/2017 2,8000 2,8000 2,8000 2,800011.807 33.059
19/07/2017 2,8200 2,7500 2,8100 2,750012.402 34.710
18/07/2017 2,8400 2,7800 2,8300 2,820016.433 46.142
17/07/2017 2,8600 2,8200 2,8500 2,86001.674 4.761
14/07/2017 2,8600 2,8100 2,8600 2,86007.860 22.225
13/07/2017 2,8400 2,7400 2,7600 2,83009.349 26.080
12/07/2017 2,8200 2,7700 2,8100 2,77002.671 7.472
11/07/2017 2,8200 2,7800 2,8000 2,820011.204 31.472
10/07/2017 2,8400 2,7600 2,8000 2,810010.126 28.418
07/07/2017 2,8200 2,7700 2,8000 2,790016.880 47.361
06/07/2017 2,8300 2,7400 2,7400 2,810027.762 77.751
05/07/2017 2,7800 2,6500 2,6500 2,760048.058 131.972
04/07/2017 2,6700 2,6100 2,6200 2,640015.204 40.005
03/07/2017 2,6300 2,5700 2,5700 2,610019.194 50.217
30/06/2017 2,6100 2,5300 2,5300 2,61003.778 9.811
29/06/2017 2,6600 2,6000 2,6500 2,60007.191 18.909
28/06/2017 2,7000 2,6400 2,6600 2,650019.821 53.059
27/06/2017 2,6500 2,6000 2,6500 2,65005.001 13.126
26/06/2017 2,6400 2,5200 2,6000 2,64006.816 17.666
23/06/2017 2,6200 2,5500 2,5900 2,60005.170 13.336
22/06/2017 2,6000 2,5600 2,6000 2,590010.460 26.912
21/06/2017 2,6100 2,5300 2,5800 2,55005.695 14.561
20/06/2017 2,5800 2,5100 2,5200 2,580015.385 39.331
19/06/2017 2,5200 2,4500 2,4500 2,520013.313 32.977
16/06/2017 2,4900 2,4700 2,4700 2,49001.464 3.642
15/06/2017 2,4700 2,4600 2,4600 2,47004.951 12.179
14/06/2017 2,4700 2,4400 2,4600 2,47006.666 16.316
13/06/2017 2,4700 2,4000 2,4600 2,430019.535 47.869
12/06/2017 2,4700 2,4500 2,4500 2,46003.202 7.854
09/06/2017 2,4500 2,3900 2,4300 2,450014.900 36.327
08/06/2017 2,4500 2,3100 2,3100 2,430026.071 61.781
07/06/2017 2,3900 2,3000 2,3500 2,330035.446 82.619
06/06/2017 2,4900 2,3300 2,4900 2,400013.035 31.001
02/06/2017 2,5600 2,4000 2,5600 2,4200102.448 251.697
01/06/2017 2,5900 2,5600 2,5700 2,56003.620 9.295
31/05/2017 2,6700 2,5600 2,6200 2,620010.400 26.988
30/05/2017 2,6000 2,5500 2,5600 2,60002.057 5.315
29/05/2017 2,6400 2,5600 2,6400 2,6000772 2.010
26/05/2017 2,5900 2,5900 2,5900 2,590011 28
25/05/2017 2,5800 2,5400 2,5800 2,55006.803 17.455
24/05/2017 2,6500 2,5900 2,6500 2,62009.118 23.745
23/05/2017 2,6300 2,5800 2,5800 2,63008.473 22.065
22/05/2017 2,6100 2,5600 2,6100 2,59004.735 12.203
19/05/2017 2,6400 2,5500 2,6400 2,590026.308 67.856
18/05/2017 2,6400 2,5700 2,6000 2,590022.026 57.037
17/05/2017 2,6500 2,6000 2,6200 2,650034.667 90.759
16/05/2017 2,6800 2,6100 2,6800 2,670021.793 57.613
15/05/2017 2,7000 2,6500 2,6900 2,690013.179 35.137
12/05/2017 2,6700 2,5900 2,6400 2,670010.485 27.547
11/05/2017 2,6900 2,6300 2,6400 2,680010.618 28.177
10/05/2017 2,7100 2,6100 2,6500 2,700046.271 122.729
09/05/2017 2,7200 2,6000 2,6000 2,710086.529 227.527
08/05/2017 2,6200 2,5900 2,6200 2,620062.252 161.279
05/05/2017 2,6100 2,5400 2,5700 2,570032.753 83.897
04/05/2017 2,6300 2,5500 2,6200 2,570020.950 53.918
03/05/2017 2,6000 2,5700 2,5700 2,60005.992 15.549
02/05/2017 2,6200 2,5400 2,5900 2,60005.483 14.187
28/04/2017 2,5800 2,5200 2,5200 2,58008.813 22.451
27/04/2017 2,5800 2,5000 2,5800 2,55001.969 5.001
26/04/2017 2,5500 2,5300 2,5300 2,55002.512 6.380
25/04/2017 2,5500 2,5100 2,5500 2,52004.668 11.819
24/04/2017 2,5900 2,5100 2,5100 2,5300180 454
21/04/2017 2,5800 2,5100 2,5100 2,52004.219 10.703
20/04/2017 2,5800 2,5300 2,5400 2,58002.612 6.648
19/04/2017 2,5700 2,5100 2,5100 2,56005.141 13.031
18/04/2017 2,5500 2,5100 2,5200 2,55005.114 12.924
13/04/2017 2,5800 2,5500 2,5500 2,57001.575 4.024
12/04/2017 2,6000 2,5500 2,5600 2,55004.729 12.118
11/04/2017 2,6200 2,5200 2,5400 2,62007.175 18.457
10/04/2017 2,6200 2,5500 2,6200 2,600010.037 25.877
07/04/2017 2,7100 2,5300 2,7100 2,600020.271 52.759
06/04/2017 2,7500 2,6700 2,7500 2,700011.027 29.711
05/04/2017 2,7500 2,6600 2,6800 2,730041.568 113.205
04/04/2017 2,6500 2,5800 2,5900 2,650082.771 217.742
03/04/2017 2,5700 2,5000 2,5100 2,57001.304 3.305
31/03/2017 2,5700 2,5100 2,5300 2,57002.074 5.269
30/03/2017 2,5900 2,5100 2,5500 2,590062.306 160.606
29/03/2017 2,5500 2,4700 2,5400 2,550014.488 36.286
28/03/2017 2,5400 2,4800 2,5400 2,52003.363 8.393
27/03/2017 2,5200 2,4600 2,4900 2,520014.278 35.699
24/03/2017 2,5000 2,4400 2,4400 2,49005.286 13.031
23/03/2017 2,5100 2,4400 2,4500 2,48003.870 9.512
22/03/2017 2,5200 2,4200 2,4700 2,45004.875 11.981
21/03/2017 2,5700 2,4800 2,5500 2,52009.487 23.971
20/03/2017 2,5900 2,4000 2,4100 2,550011.546 29.161
17/03/2017 2,4700 2,4000 2,4300 2,4700746 1.801
16/03/2017 2,4800 2,4000 2,4800 2,43005.423 13.081
15/03/2017 2,4800 2,4000 2,4300 2,42003.225 7.804
14/03/2017 2,5600 2,4300 2,4500 2,450015.379 38.076
13/03/2017 2,5200 2,4500 2,4800 2,51001.515 3.739
10/03/2017 2,4900 2,4600 2,4800 2,48001.686 4.165
09/03/2017 2,5000 2,4400 2,4500 2,48002.549 6.302
08/03/2017 2,5000 2,4500 2,4900 2,4900672 1.667
07/03/2017 2,5000 2,4300 2,5000 2,47002.375 5.862
06/03/2017 2,4700 2,4300 2,4300 2,4700246 605
03/03/2017 2,5100 2,4500 2,5100 2,49002.583 6.429
02/03/2017 2,5000 2,4500 2,4600 2,50002.580 6.340
01/03/2017 2,5300 2,4400 2,5000 2,52008.948 22.105
28/02/2017 2,5500 2,4900 2,5500 2,490010.673 26.855
24/02/2017 2,5400 2,4700 2,4700 2,51005.644 14.190
23/02/2017 2,5200 2,4700 2,5200 2,50003.157 7.900
22/02/2017 2,5200 2,4800 2,5000 2,48005.484 13.694
21/02/2017 2,5500 2,4800 2,5500 2,51005.808 14.517
20/02/2017 2,5600 2,4300 2,4800 2,49009.387 23.226
17/02/2017 2,6300 2,5000 2,5500 2,500067.108 172.158
16/02/2017 2,5700 2,5100 2,5100 2,55003.190 8.093
15/02/2017 2,5900 2,5200 2,5700 2,52006.681 17.021
14/02/2017 2,5900 2,5200 2,5200 2,590013.128 33.612
13/02/2017 2,6000 2,5600 2,5600 2,57002.604 6.713
10/02/2017 2,6200 2,5600 2,5900 2,56003.270 8.488
09/02/2017 2,6000 2,5700 2,6000 2,5900964 2.495
08/02/2017 2,6300 2,5200 2,6100 2,620062.954 164.142
07/02/2017 2,6700 2,5800 2,6500 2,580021.483 56.442
06/02/2017 2,6600 2,5500 2,6600 2,640013.424 35.107
03/02/2017 2,6300 2,5400 2,5400 2,630030.032 78.199
02/02/2017 2,5400 2,4000 2,4900 2,540017.608 43.794
01/02/2017 2,4500 2,3500 2,3900 2,45005.736 13.780
31/01/2017 2,4100 2,2900 2,4100 2,350010.000 23.323
30/01/2017 2,3900 2,2700 2,3100 2,390016.370 38.028
27/01/2017 2,5000 2,3500 2,4800 2,360016.001 38.454
26/01/2017 2,5000 2,4500 2,4800 2,48006.120 15.133
25/01/2017 2,5500 2,4800 2,4800 2,50006.662 16.700
24/01/2017 2,5300 2,4500 2,4900 2,51001.790 4.467
23/01/2017 2,4900 2,4800 2,4900 2,4800636 1.581
20/01/2017 2,5100 2,4300 2,5100 2,450011.752 28.775
19/01/2017 2,5500 2,4500 2,5500 2,49004.002 9.977
18/01/2017 2,6900 2,5000 2,6500 2,500025.258 64.934
17/01/2017 2,6900 2,5900 2,6300 2,6500126.413 336.655
16/01/2017 2,6200 2,5000 2,5100 2,610083.808 214.268
13/01/2017 2,5300 2,4300 2,4300 2,530060.522 150.682
12/01/2017 2,4600 2,4000 2,4200 2,430058.482 141.437
11/01/2017 2,4100 2,3400 2,3700 2,410025.734 61.076
10/01/2017 2,4200 2,3000 2,3000 2,370025.683 61.055
09/01/2017 2,3700 2,3000 2,3100 2,320012.629 29.533
05/01/2017 2,3200 2,2300 2,2400 2,310019.467 44.236
04/01/2017 2,2700 2,2000 2,2700 2,24005.802 12.808
03/01/2017 2,2400 2,1800 2,2000 2,21009.056 20.062
02/01/2017 2,3100 2,1900 2,3000 2,220012.895 28.943
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:30.603 495.163,00 3,68 10,00 3,693,68
16:54:12.913 466.237,00 3,64 141,00 3,643,65
16:37:21.099 429.805,00 3,65 100,00 3,643,65
16:33:30.295 423.712,00 3,64 390,00 3,643,65
15:56:57.773 368.912,00 3,68 250,00 3,633,68
15:48:50.198 359.662,00 3,68 250,00 3,633,68
15:40:20.578 352.410,00 3,64 227,00 3,633,64
15:25:37.687 334.628,00 3,64 300,00 3,633,64
15:24:05.705 333.171,00 3,64 15,00 3,643,64
15:24:05.704 333.170,00 3,64 100,00 3,643,64