Χρηματιστήριο \

Καπνοβιομηχανία ΚΑΡΕΛΙΑ (ΚΟ)
ΚΑΡΕΛ
  • Κατηγορία: GR_ΚΥΡΙΑ
  • Κλάδος: Καπνός
  • Φάση διαπρ: END_OF_DAY
  • Status: ACTIVE
336,0000
Τελ. Ενημ.:
17:25
-4,00 -1,00%
  • Συν.Όγκος 30
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 3
  • Τζίρος 10130
  • Πράξεις 7
  • Saleside ISBBBBB
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
336,0000 348,0000
Άνοιγμα 348,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
290,00 350,00
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
340.0000 -2.0000 -0.5848 %
  • Μέσος σταθμικό 337.6667
  • Εμπορευσιμότητα 0.0011
  • Κεφαλαιοποίηση € 927360000 εκ
  • Αρ. Μετοχών 2760000

Απόδοση

Αρχή εβδ.
1,19%
7 ημερών
0,00%
1 μηνός
1,80%
3 μηνών
0,59%
6 μηνών
-1,16%
1 έτους
16,44%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2024 348,0000 336,0000 348,0000 336,000030 10.130
30/10/2024 340,0000 338,0000 340,0000 340,000018 6.118
29/10/2024 0,0000 0,0000 0,0000 342,00000 0
25/10/2024 348,0000 340,0000 346,0000 342,0000113 39.148
24/10/2024 346,0000 336,0000 346,0000 336,00006 2.026
23/10/2024 348,0000 340,0000 348,0000 340,000015 5.116
22/10/2024 342,0000 342,0000 342,0000 342,000044 15.048
21/10/2024 350,0000 346,0000 348,0000 348,0000202 70.316
18/10/2024 342,0000 342,0000 342,0000 342,000010 3.420
17/10/2024 350,0000 342,0000 350,0000 350,000011 3.842
16/10/2024 342,0000 342,0000 342,0000 342,00002 684
15/10/2024 0,0000 0,0000 0,0000 342,00000 0
14/10/2024 0,0000 0,0000 0,0000 342,00000 0
11/10/2024 350,0000 342,0000 350,0000 342,000031 10.762
10/10/2024 342,0000 342,0000 342,0000 342,00007 2.394
09/10/2024 350,0000 350,0000 350,0000 350,00003 1.050
08/10/2024 350,0000 350,0000 350,0000 350,00008 2.800
07/10/2024 360,0000 350,0000 350,0000 350,0000265 93.150
04/10/2024 348,0000 342,0000 344,0000 348,000068 23.540
03/10/2024 348,0000 340,0000 340,0000 348,000033 11.436
02/10/2024 348,0000 340,0000 348,0000 342,0000290 100.020
01/10/2024 342,0000 326,0000 328,0000 342,000040 13.316
30/09/2024 348,0000 332,0000 348,0000 334,0000108 37.456
27/09/2024 330,0000 324,0000 324,0000 328,000039 12.736
26/09/2024 324,0000 324,0000 324,0000 324,00005 1.620
25/09/2024 328,0000 324,0000 328,0000 324,00008 2.596
24/09/2024 324,0000 324,0000 324,0000 324,00006 1.944
23/09/2024 320,0000 320,0000 320,0000 320,000016 5.120
20/09/2024 320,0000 318,0000 320,0000 320,000090 28.798
19/09/2024 320,0000 320,0000 320,0000 320,000013 4.160
18/09/2024 320,0000 320,0000 320,0000 322,00004 1.280
17/09/2024 330,0000 322,0000 330,0000 322,000071 22.910
16/09/2024 324,0000 320,0000 324,0000 322,0000193 61.936
13/09/2024 328,0000 320,0000 328,0000 320,000047 15.246
12/09/2024 338,0000 312,0000 320,0000 326,000089 28.608
11/09/2024 336,0000 328,0000 336,0000 330,000058 19.458
10/09/2024 340,0000 334,0000 340,0000 334,0000200 67.400
09/09/2024 0,0000 0,0000 0,0000 334,00000 0
06/09/2024 334,0000 334,0000 334,0000 334,000031 10.354
05/09/2024 0,0000 0,0000 0,0000 340,00000 0
04/09/2024 0,0000 0,0000 0,0000 340,00000 0
03/09/2024 0,0000 0,0000 0,0000 340,00000 0
02/09/2024 344,0000 328,0000 344,0000 340,00003 1.016
30/08/2024 0,0000 0,0000 0,0000 340,00000 0
29/08/2024 0,0000 0,0000 0,0000 340,00000 0
28/08/2024 0,0000 0,0000 0,0000 340,00000 0
27/08/2024 0,0000 0,0000 0,0000 340,00000 0
26/08/2024 0,0000 0,0000 0,0000 340,00000 0
23/08/2024 0,0000 0,0000 0,0000 340,00000 0
22/08/2024 0,0000 0,0000 0,0000 340,00000 0
21/08/2024 0,0000 0,0000 0,0000 340,00000 0
20/08/2024 0,0000 0,0000 0,0000 340,00000 0
19/08/2024 340,0000 340,0000 340,0000 340,000010 3.400
16/08/2024 0,0000 0,0000 0,0000 330,00000 0
14/08/2024 0,0000 0,0000 0,0000 330,00000 0
13/08/2024 0,0000 0,0000 0,0000 330,00000 0
12/08/2024 330,0000 330,0000 330,0000 330,0000245 80.850
09/08/2024 0,0000 0,0000 0,0000 330,00000 0
08/08/2024 0,0000 0,0000 0,0000 330,00000 0
07/08/2024 334,0000 330,0000 334,0000 330,000054 17.842
06/08/2024 334,0000 326,0000 326,0000 330,000037 12.190
05/08/2024 334,0000 330,0000 334,0000 330,000041 13.556
02/08/2024 334,0000 334,0000 334,0000 336,00001 334
01/08/2024 336,0000 334,0000 336,0000 336,00006 2.014
31/07/2024 338,0000 338,0000 338,0000 338,00001 338
30/07/2024 338,0000 334,0000 338,0000 338,00008 2.700
29/07/2024 0,0000 0,0000 0,0000 334,00000 0
26/07/2024 0,0000 0,0000 0,0000 334,00000 0
25/07/2024 336,0000 334,0000 336,0000 334,000015 5.030
24/07/2024 0,0000 0,0000 0,0000 336,00000 0
23/07/2024 336,0000 336,0000 336,0000 336,000015 5.040
22/07/2024 338,0000 338,0000 338,0000 338,000015 5.070
19/07/2024 346,0000 344,0000 344,0000 346,00009 3.106
18/07/2024 340,0000 340,0000 340,0000 336,00005 1.700
17/07/2024 336,0000 336,0000 336,0000 336,000030 10.080
16/07/2024 336,0000 336,0000 336,0000 336,000019 6.384
15/07/2024 336,0000 334,0000 336,0000 336,00007 2.350
12/07/2024 0,0000 0,0000 0,0000 348,00000 0
11/07/2024 0,0000 0,0000 0,0000 348,00000 0
10/07/2024 0,0000 0,0000 0,0000 348,00000 0
09/07/2024 0,0000 0,0000 0,0000 348,00000 0
08/07/2024 0,0000 0,0000 0,0000 348,00000 0
05/07/2024 0,0000 0,0000 0,0000 348,00000 0
04/07/2024 348,0000 348,0000 348,0000 348,0000104 36.192
03/07/2024 0,0000 0,0000 0,0000 338,00000 0
02/07/2024 0,0000 0,0000 0,0000 338,00000 0
01/07/2024 338,0000 338,0000 338,0000 338,000026 8.788
28/06/2024 334,0000 334,0000 334,0000 334,000028 9.352
27/06/2024 334,0000 334,0000 334,0000 334,0000122 40.748
26/06/2024 0,0000 0,0000 0,0000 334,00000 0
25/06/2024 334,0000 334,0000 334,0000 334,000035 11.690
21/06/2024 334,0000 334,0000 334,0000 332,00003 1.002
20/06/2024 332,0000 332,0000 332,0000 332,00001 332
18/06/2024 336,0000 336,0000 336,0000 332,00002 672
17/06/2024 332,0000 332,0000 332,0000 332,00002 664
14/06/2024 332,0000 332,0000 332,0000 332,00006 1.992
13/06/2024 0,0000 0,0000 0,0000 334,00000 0
12/06/2024 336,0000 336,0000 336,0000 334,00001 336
11/06/2024 338,0000 334,0000 338,0000 334,000030 10.028
10/06/2024 332,0000 332,0000 332,0000 332,000010 3.320
07/06/2024 338,0000 338,0000 338,0000 340,00001 338
06/06/2024 334,0000 334,0000 334,0000 340,00004 1.336
05/06/2024 340,0000 330,0000 330,0000 340,000066 22.386
04/06/2024 330,0000 324,0000 324,0000 330,000013 4.248
03/06/2024 0,0000 0,0000 0,0000 340,00000 0
31/05/2024 340,0000 340,0000 340,0000 340,000010 3.400
30/05/2024 340,0000 340,0000 340,0000 340,000062 21.080
29/05/2024 0,0000 0,0000 0,0000 340,00000 0
28/05/2024 0,0000 0,0000 0,0000 340,00000 0
27/05/2024 340,0000 340,0000 340,0000 340,00006 2.040
24/05/2024 340,0000 332,0000 332,0000 340,0000131 44.278
23/05/2024 336,0000 330,0000 336,0000 332,0000117 38.798
22/05/2024 340,0000 338,0000 340,0000 338,000047 15.920
21/05/2024 0,0000 0,0000 0,0000 342,00000 0
20/05/2024 0,0000 0,0000 0,0000 342,00000 0
17/05/2024 344,0000 342,0000 342,0000 342,000043 14.708
16/05/2024 342,0000 342,0000 342,0000 342,0000101 34.542
15/05/2024 342,0000 342,0000 342,0000 344,00001 342
14/05/2024 344,0000 344,0000 344,0000 344,00001 344
13/05/2024 344,0000 344,0000 344,0000 344,00002 688
09/05/2024 0,0000 0,0000 0,0000 344,00000 0
08/05/2024 344,0000 342,0000 342,0000 344,000069 23.722
02/05/2024 344,0000 344,0000 344,0000 344,000015 5.160
30/04/2024 0,0000 0,0000 0,0000 344,00000 0
29/04/2024 344,0000 340,0000 340,0000 344,000083 28.438
26/04/2024 0,0000 0,0000 0,0000 342,00000 0
25/04/2024 342,0000 342,0000 342,0000 342,000031 10.602
24/04/2024 0,0000 0,0000 0,0000 342,00000 0
23/04/2024 342,0000 342,0000 342,0000 342,000016 5.472
22/04/2024 346,0000 340,0000 340,0000 340,000075 25.566
19/04/2024 0,0000 0,0000 0,0000 348,00000 0
18/04/2024 0,0000 0,0000 0,0000 348,00000 0
17/04/2024 0,0000 0,0000 0,0000 348,00000 0
16/04/2024 334,0000 334,0000 334,0000 348,00001 334
15/04/2024 350,0000 340,0000 350,0000 348,000015 5.222
12/04/2024 344,0000 340,0000 344,0000 340,000053 18.060
11/04/2024 342,0000 342,0000 342,0000 342,00002 684
10/04/2024 346,0000 340,0000 340,0000 342,000014 4.782
09/04/2024 0,0000 0,0000 0,0000 340,00000 0
08/04/2024 346,0000 340,0000 340,0000 340,000035 11.960
05/04/2024 340,0000 340,0000 340,0000 340,000024 8.160
04/04/2024 0,0000 0,0000 0,0000 340,00000 0
03/04/2024 0,0000 0,0000 0,0000 340,00000 0
02/04/2024 340,0000 340,0000 340,0000 340,000015 5.100
28/03/2024 340,0000 340,0000 340,0000 340,000023 7.820
27/03/2024 0,0000 0,0000 0,0000 342,00000 0
26/03/2024 342,0000 342,0000 342,0000 342,00007 2.394
22/03/2024 0,0000 0,0000 0,0000 346,00000 0
21/03/2024 350,0000 340,0000 346,0000 346,000047 16.286
20/03/2024 0,0000 0,0000 0,0000 336,00000 0
19/03/2024 336,0000 334,0000 334,0000 336,000034 11.422
14/03/2024 0,0000 0,0000 0,0000 334,00000 0
13/03/2024 334,0000 334,0000 334,0000 334,00009 3.006
12/03/2024 338,0000 338,0000 338,0000 342,00004 1.352
11/03/2024 0,0000 0,0000 0,0000 342,00000 0
08/03/2024 348,0000 340,0000 340,0000 342,000020 6.808
06/03/2024 0,0000 0,0000 0,0000 348,00000 0
05/03/2024 0,0000 0,0000 0,0000 348,00000 0
04/03/2024 350,0000 340,0000 348,0000 348,000028 9.684
01/03/2024 348,0000 348,0000 348,0000 348,00006 2.088
29/02/2024 348,0000 348,0000 348,0000 348,000020 6.960
28/02/2024 0,0000 0,0000 0,0000 348,00000 0
27/02/2024 348,0000 344,0000 344,0000 348,0000136 47.224
26/02/2024 344,0000 342,0000 342,0000 344,000010 3.430
23/02/2024 344,0000 336,0000 340,0000 342,000030 10.174
22/02/2024 340,0000 336,0000 336,0000 338,000031 10.446
21/02/2024 338,0000 336,0000 336,0000 336,000010 3.362
20/02/2024 0,0000 0,0000 0,0000 336,00000 0
19/02/2024 336,0000 336,0000 336,0000 336,000010 3.360
16/02/2024 0,0000 0,0000 0,0000 344,00000 0
14/02/2024 344,0000 340,0000 340,0000 344,000030 10.220
13/02/2024 344,0000 336,0000 344,0000 336,000013 4.384
12/02/2024 348,0000 334,0000 346,0000 344,0000141 47.850
09/02/2024 344,0000 334,0000 338,0000 344,000030 10.136
07/02/2024 0,0000 0,0000 0,0000 338,00000 0
06/02/2024 338,0000 338,0000 338,0000 338,000010 3.380
05/02/2024 0,0000 0,0000 0,0000 338,00000 0
02/02/2024 338,0000 332,0000 332,0000 338,000020 6.730
01/02/2024 332,0000 330,0000 332,0000 332,000012 3.974
31/01/2024 336,0000 330,0000 336,0000 332,00005 1.664
30/01/2024 336,0000 336,0000 336,0000 332,00001 336
29/01/2024 340,0000 340,0000 340,0000 332,00001 340
26/01/2024 336,0000 330,0000 330,0000 332,00009 2.990
25/01/2024 334,0000 334,0000 334,0000 332,00002 668
24/01/2024 332,0000 332,0000 332,0000 332,00008 2.656
23/01/2024 338,0000 338,0000 338,0000 338,00001 338
22/01/2024 0,0000 0,0000 0,0000 338,00000 0
19/01/2024 0,0000 0,0000 0,0000 338,00000 0
18/01/2024 0,0000 0,0000 0,0000 338,00000 0
16/01/2024 340,0000 332,0000 334,0000 340,0000166 55.192
15/01/2024 0,0000 0,0000 0,0000 340,00000 0
12/01/2024 348,0000 340,0000 340,0000 340,00003 1.036
11/01/2024 0,0000 0,0000 0,0000 340,00000 0
10/01/2024 0,0000 0,0000 0,0000 340,00000 0
09/01/2024 340,0000 340,0000 340,0000 340,00009 3.060
08/01/2024 348,0000 340,0000 348,0000 340,000019 6.488
05/01/2024 350,0000 340,0000 348,0000 350,000064 22.202
04/01/2024 348,0000 348,0000 348,0000 350,00001 348
03/01/2024 350,0000 350,0000 350,0000 350,00002 700
02/01/2024 350,0000 342,0000 342,0000 350,00001.045 365.404
29/12/2023 336,0000 336,0000 336,0000 342,00004 1.344
27/12/2023 0,0000 0,0000 0,0000 344,00000 0
22/12/2023 344,0000 340,0000 340,0000 344,0000210 71.432
21/12/2023 336,0000 330,0000 332,0000 330,000029 9.596
20/12/2023 344,0000 340,0000 344,0000 340,000066 22.464
19/12/2023 342,0000 332,0000 336,0000 342,000025 8.374
18/12/2023 332,0000 332,0000 332,0000 332,000014 4.648
15/12/2023 336,0000 332,0000 336,0000 332,000053 17.624
14/12/2023 338,0000 328,0000 328,0000 336,000088 29.212
13/12/2023 326,0000 318,0000 318,0000 324,000074 23.734
12/12/2023 318,0000 318,0000 318,0000 318,000060 19.080
11/12/2023 318,0000 316,0000 318,0000 316,00001.124 355.484
08/12/2023 318,0000 312,0000 312,0000 318,0000101 31.738
07/12/2023 312,0000 310,0000 312,0000 310,0000190 58.928
06/12/2023 310,0000 308,0000 308,0000 310,000075 23.240
05/12/2023 304,0000 304,0000 304,0000 310,00001 304
04/12/2023 314,0000 310,0000 312,0000 310,000059 18.340
01/12/2023 310,0000 310,0000 310,0000 310,000015 4.650
30/11/2023 310,0000 308,0000 310,0000 308,000089 27.488
29/11/2023 314,0000 300,0000 300,0000 312,000079 24.390
28/11/2023 302,0000 300,0000 300,0000 300,00007 2.106
27/11/2023 308,0000 300,0000 308,0000 306,000012 3.680
24/11/2023 0,0000 0,0000 0,0000 310,00000 0
23/11/2023 0,0000 0,0000 0,0000 310,00000 0
22/11/2023 310,0000 304,0000 308,0000 310,0000134 41.132
21/11/2023 312,0000 306,0000 310,0000 308,000068 20.998
20/11/2023 310,0000 308,0000 308,0000 310,00009 2.782
17/11/2023 310,0000 302,0000 306,0000 302,000032 9.828
16/11/2023 306,0000 300,0000 302,0000 302,000087 26.246
15/11/2023 302,0000 296,0000 300,0000 302,000059 17.664
14/11/2023 300,0000 294,0000 300,0000 298,000013 3.858
13/11/2023 298,0000 298,0000 298,0000 298,00005 1.490
10/11/2023 302,0000 298,0000 298,0000 298,000023 6.858
09/11/2023 300,0000 298,0000 298,0000 298,000016 4.780
08/11/2023 300,0000 300,0000 300,0000 300,000040 12.000
07/11/2023 308,0000 308,0000 308,0000 308,00007 2.156
06/11/2023 308,0000 298,0000 308,0000 298,000081 24.346
03/11/2023 308,0000 302,0000 302,0000 308,000025 7.612
02/11/2023 300,0000 300,0000 300,0000 300,000012 3.600
01/11/2023 298,0000 296,0000 296,0000 298,00009 2.674
31/10/2023 300,0000 288,0000 296,0000 290,0000245 71.402
30/10/2023 294,0000 292,0000 294,0000 292,0000117 34.238
27/10/2023 310,0000 294,0000 310,0000 294,0000114 33.764
26/10/2023 308,0000 304,0000 306,0000 308,000044 13.508
25/10/2023 300,0000 300,0000 300,0000 300,000052 15.600
24/10/2023 304,0000 298,0000 298,0000 300,000028 8.394
23/10/2023 306,0000 288,0000 306,0000 290,0000209 61.786
20/10/2023 312,0000 300,0000 306,0000 302,0000495 150.322
19/10/2023 318,0000 308,0000 318,0000 308,0000384 119.198
18/10/2023 330,0000 312,0000 330,0000 320,0000236 74.642
17/10/2023 344,0000 334,0000 344,0000 334,000028 9.432
16/10/2023 0,0000 0,0000 0,0000 334,00000 0
13/10/2023 334,0000 328,0000 328,0000 334,00005 1.658
12/10/2023 338,0000 338,0000 338,0000 338,00006 2.028
11/10/2023 344,0000 344,0000 344,0000 338,00004 1.376
10/10/2023 338,0000 336,0000 336,0000 338,000042 14.124
09/10/2023 322,0000 322,0000 322,0000 338,00002 644
05/10/2023 0,0000 0,0000 0,0000 338,00000 0
04/10/2023 338,0000 338,0000 338,0000 338,00001 338
03/10/2023 0,0000 0,0000 0,0000 338,00000 0
02/10/2023 338,0000 338,0000 338,0000 338,00004 1.352
29/09/2023 340,0000 336,0000 340,0000 338,0000137 46.392
28/09/2023 0,0000 0,0000 0,0000 344,00000 0
27/09/2023 350,0000 344,0000 350,0000 344,000019 6.596
21/09/2023 354,0000 354,0000 354,0000 354,000015 5.310
20/09/2023 354,0000 348,0000 348,0000 354,0000120 42.144
19/09/2023 342,0000 334,0000 342,0000 336,000070 23.732
18/09/2023 0,0000 0,0000 0,0000 354,00000 0
14/09/2023 354,0000 354,0000 354,0000 354,000015 5.310
13/09/2023 354,0000 350,0000 354,0000 350,000025 8.782
12/09/2023 350,0000 350,0000 350,0000 350,00001 350
11/09/2023 0,0000 0,0000 0,0000 350,00000 0
08/09/2023 352,0000 346,0000 346,0000 350,0000149 52.110
07/09/2023 342,0000 342,0000 342,0000 342,000011 3.762
06/09/2023 0,0000 0,0000 0,0000 350,00000 0
05/09/2023 350,0000 350,0000 350,0000 350,000050 17.500
04/09/2023 350,0000 338,0000 350,0000 342,0000109 37.378
31/08/2023 350,0000 344,0000 350,0000 344,000038 13.084
30/08/2023 0,0000 0,0000 0,0000 350,00000 0
29/08/2023 0,0000 0,0000 0,0000 350,00000 0
28/08/2023 350,0000 346,0000 346,0000 350,00005 1.734
25/08/2023 350,0000 340,0000 350,0000 350,000085 29.650
24/08/2023 350,0000 350,0000 350,0000 350,000055 19.250
22/08/2023 350,0000 348,0000 350,0000 348,0000100 34.944
21/08/2023 350,0000 350,0000 350,0000 350,000038 13.300
18/08/2023 344,0000 344,0000 344,0000 344,000010 3.440
17/08/2023 342,0000 342,0000 342,0000 342,000029 9.918
16/08/2023 350,0000 342,0000 342,0000 350,000021 7.214
14/08/2023 356,0000 350,0000 350,0000 356,00009 3.168
11/08/2023 346,0000 344,0000 346,0000 346,000050 17.280
10/08/2023 0,0000 0,0000 0,0000 354,00000 0
09/08/2023 350,0000 350,0000 350,0000 354,00003 1.050
07/08/2023 356,0000 348,0000 348,0000 356,000029 10.256
04/08/2023 350,0000 350,0000 350,0000 350,000010 3.500
03/08/2023 348,0000 340,0000 346,0000 344,000062 21.318
02/08/2023 0,0000 0,0000 0,0000 346,00000 0
01/08/2023 346,0000 344,0000 346,0000 346,000010 3.456
28/07/2023 362,0000 354,0000 362,0000 354,00002 716
27/07/2023 0,0000 0,0000 0,0000 354,00000 0
26/07/2023 354,0000 354,0000 354,0000 354,000016 5.664
25/07/2023 346,0000 346,0000 346,0000 354,00001 346
24/07/2023 356,0000 356,0000 356,0000 354,00002 712
20/07/2023 0,0000 0,0000 0,0000 354,00000 0
19/07/2023 0,0000 0,0000 0,0000 354,00000 0
18/07/2023 356,0000 346,0000 350,0000 354,000014 4.934
17/07/2023 0,0000 0,0000 0,0000 356,00000 0
14/07/2023 356,0000 356,0000 356,0000 356,000041 14.596
13/07/2023 354,0000 354,0000 354,0000 356,00002 708
12/07/2023 356,0000 354,0000 356,0000 356,000012 4.266
11/07/2023 354,0000 354,0000 354,0000 354,000033 11.682
10/07/2023 0,0000 0,0000 0,0000 350,00000 0
06/07/2023 0,0000 0,0000 0,0000 348,00000 0
05/07/2023 354,0000 348,0000 348,0000 348,000098 34.122
04/07/2023 352,0000 348,0000 350,0000 350,000010 3.496
03/07/2023 352,0000 348,0000 348,0000 348,000041 14.272
29/06/2023 0,0000 0,0000 0,0000 336,00000 0
28/06/2023 0,0000 0,0000 0,0000 336,00000 0
27/06/2023 340,0000 336,0000 340,0000 336,000011 3.700
22/06/2023 340,0000 330,0000 340,0000 340,000037 12.388
21/06/2023 348,0000 348,0000 348,0000 350,00005 1.740
20/06/2023 0,0000 0,0000 0,0000 350,00000 0
19/06/2023 350,0000 348,0000 348,0000 350,000040 13.980
16/06/2023 350,0000 340,0000 340,0000 350,0000105 36.622
14/06/2023 340,0000 340,0000 340,0000 340,000010 3.400
12/06/2023 356,0000 344,0000 344,0000 354,000022 7.684
09/06/2023 344,0000 344,0000 344,0000 340,00002 688
08/06/2023 334,0000 334,0000 334,0000 340,00001 334
31/05/2023 340,0000 340,0000 340,0000 340,00005 1.700
26/05/2023 330,0000 326,0000 330,0000 330,000041 13.518
24/05/2023 0,0000 0,0000 0,0000 340,00000 0
22/05/2023 348,0000 348,0000 348,0000 340,00002 696
17/05/2023 0,0000 0,0000 0,0000 340,00000 0
16/05/2023 340,0000 330,0000 332,0000 340,0000147 49.494
15/05/2023 338,0000 330,0000 338,0000 330,00004 1.328
12/05/2023 330,0000 330,0000 330,0000 330,000010 3.300
10/05/2023 338,0000 330,0000 330,0000 330,00005 1.682
08/05/2023 0,0000 0,0000 0,0000 340,00000 0
05/05/2023 340,0000 336,0000 336,0000 340,000017 5.776
04/05/2023 340,0000 336,0000 340,0000 340,000013 4.412
02/05/2023 338,0000 338,0000 338,0000 338,00006 2.028
28/04/2023 340,0000 336,0000 340,0000 338,000099 33.550
26/04/2023 322,0000 310,0000 310,0000 322,000043 13.704
25/04/2023 314,0000 306,0000 314,0000 306,0000100 30.908
24/04/2023 328,0000 316,0000 316,0000 316,000013 4.120
21/04/2023 320,0000 312,0000 320,0000 316,0000110 34.660
19/04/2023 338,0000 320,0000 322,0000 322,000074 24.026
18/04/2023 320,0000 316,0000 318,0000 320,0000113 36.080
13/04/2023 0,0000 0,0000 0,0000 314,00000 0
12/04/2023 0,0000 0,0000 0,0000 314,00000 0
04/04/2023 314,0000 314,0000 314,0000 314,000010 3.140
03/04/2023 0,0000 0,0000 0,0000 314,00000 0
31/03/2023 0,0000 0,0000 0,0000 314,00000 0
30/03/2023 320,0000 314,0000 318,0000 314,000094 29.576
29/03/2023 316,0000 314,0000 314,0000 316,000076 23.886
28/03/2023 318,0000 308,0000 318,0000 312,0000121 38.116
27/03/2023 316,0000 308,0000 316,0000 316,0000279 88.064
24/03/2023 316,0000 306,0000 310,0000 316,000054 16.804
23/03/2023 314,0000 314,0000 314,0000 312,00001 314
22/03/2023 312,0000 312,0000 312,0000 312,000025 7.800
21/03/2023 312,0000 308,0000 308,0000 312,000028 8.718
20/03/2023 0,0000 0,0000 0,0000 310,00000 0
17/03/2023 312,0000 310,0000 312,0000 310,000030 9.346
16/03/2023 310,0000 310,0000 310,0000 310,000010 3.100
15/03/2023 316,0000 310,0000 316,0000 316,000031 9.790
14/03/2023 312,0000 312,0000 312,0000 312,00001 312
13/03/2023 312,0000 306,0000 312,0000 312,0000162 50.300
10/03/2023 312,0000 312,0000 312,0000 312,000013 4.056
09/03/2023 312,0000 312,0000 312,0000 312,000034 10.608
08/03/2023 316,0000 312,0000 312,0000 314,000035 10.992
07/03/2023 310,0000 310,0000 310,0000 310,000032 9.920
06/03/2023 312,0000 308,0000 312,0000 310,0000115 35.656
03/03/2023 316,0000 316,0000 316,0000 310,00001 316
02/03/2023 310,0000 310,0000 310,0000 310,000016 4.960
01/03/2023 310,0000 310,0000 310,0000 310,00001 310
28/02/2023 316,0000 310,0000 316,0000 310,000074 23.090
24/02/2023 316,0000 310,0000 312,0000 310,000031 9.632
23/02/2023 312,0000 308,0000 308,0000 310,000020 6.200
22/02/2023 308,0000 308,0000 308,0000 308,000039 12.012
21/02/2023 314,0000 310,0000 314,0000 310,000026 8.124
20/02/2023 316,0000 314,0000 314,0000 316,000015 4.720
17/02/2023 314,0000 314,0000 314,0000 314,000051 16.014
16/02/2023 314,0000 310,0000 314,0000 314,0000105 32.938
15/02/2023 314,0000 310,0000 310,0000 310,000012 3.728
14/02/2023 314,0000 306,0000 312,0000 308,000051 15.784
13/02/2023 310,0000 306,0000 310,0000 310,0000704 218.236
10/02/2023 318,0000 306,0000 318,0000 310,000038 11.864
09/02/2023 314,0000 314,0000 314,0000 314,00007 2.198
08/02/2023 314,0000 314,0000 314,0000 314,000010 3.140
07/02/2023 318,0000 308,0000 308,0000 316,000035 10.946
06/02/2023 304,0000 304,0000 304,0000 308,00005 1.520
03/02/2023 310,0000 300,0000 300,0000 308,000013 3.956
02/02/2023 306,0000 300,0000 306,0000 300,000057 17.106
01/02/2023 306,0000 300,0000 306,0000 304,000029 8.778
31/01/2023 304,0000 298,0000 300,0000 304,000080 24.090
30/01/2023 0,0000 0,0000 0,0000 312,00000 0
27/01/2023 0,0000 0,0000 0,0000 312,00000 0
26/01/2023 312,0000 308,0000 310,0000 312,000016 4.948
25/01/2023 306,0000 304,0000 304,0000 306,000022 6.718
24/01/2023 302,0000 300,0000 300,0000 300,000019 5.704
23/01/2023 310,0000 308,0000 308,0000 310,000026 8.040
20/01/2023 306,0000 300,0000 300,0000 306,000055 16.626
19/01/2023 300,0000 300,0000 300,0000 300,000044 13.200
18/01/2023 306,0000 304,0000 304,0000 304,00004 1.220
17/01/2023 304,0000 300,0000 300,0000 304,0000110 33.100
16/01/2023 300,0000 298,0000 300,0000 298,000060 17.972
13/01/2023 298,0000 298,0000 298,0000 298,000049 14.602
12/01/2023 296,0000 294,0000 296,0000 296,000034 10.038
11/01/2023 300,0000 296,0000 296,0000 300,0000158 47.352
10/01/2023 300,0000 296,0000 300,0000 296,000060 17.926
09/01/2023 300,0000 298,0000 298,0000 300,000065 19.452
05/01/2023 296,0000 296,0000 296,0000 296,000019 5.624
04/01/2023 296,0000 292,0000 296,0000 292,000023 6.728
03/01/2023 296,0000 288,0000 290,0000 294,00002.055 591.920
02/01/2023 300,0000 290,0000 300,0000 290,000071 21.096
30/12/2022 294,0000 290,0000 294,0000 290,000014 4.072
29/12/2022 294,0000 290,0000 294,0000 294,000052 15.280
28/12/2022 292,0000 292,0000 292,0000 292,000075 21.900
27/12/2022 0,0000 0,0000 0,0000 290,00000 0
23/12/2022 288,0000 288,0000 288,0000 290,00002 576
22/12/2022 290,0000 290,0000 290,0000 290,000020 5.800
21/12/2022 0,0000 0,0000 0,0000 292,00000 0
20/12/2022 292,0000 290,0000 290,0000 292,000080 23.344
19/12/2022 286,0000 286,0000 286,0000 286,00002 572
16/12/2022 286,0000 286,0000 286,0000 286,00006 1.716
15/12/2022 292,0000 288,0000 290,0000 292,0000554 161.496
14/12/2022 292,0000 290,0000 292,0000 290,000050 14.516
13/12/2022 292,0000 290,0000 292,0000 290,0000107 31.044
12/12/2022 290,0000 288,0000 290,0000 290,0000997 289.128
09/12/2022 292,0000 282,0000 292,0000 288,00001.399 402.334
08/12/2022 292,0000 278,0000 278,0000 290,00001.430 407.828
07/12/2022 282,0000 276,0000 278,0000 280,0000458 127.706
06/12/2022 278,0000 274,0000 278,0000 276,0000100 27.620
05/12/2022 274,0000 274,0000 274,0000 274,000011 3.014
02/12/2022 278,0000 270,0000 276,0000 270,000066 17.882
01/12/2022 282,0000 270,0000 282,0000 270,000091 24.694
30/11/2022 0,0000 0,0000 0,0000 272,00000 0
29/11/2022 272,0000 270,0000 272,0000 272,000031 8.418
28/11/2022 274,0000 272,0000 274,0000 272,0000150 41.000
25/11/2022 278,0000 274,0000 278,0000 276,000047 13.038
24/11/2022 278,0000 278,0000 278,0000 278,0000168 46.704
23/11/2022 278,0000 276,0000 276,0000 278,000033 9.156
22/11/2022 276,0000 276,0000 276,0000 276,00001 276
21/11/2022 276,0000 274,0000 274,0000 276,0000141 38.716
18/11/2022 274,0000 266,0000 268,0000 274,0000230 62.986
17/11/2022 270,0000 270,0000 270,0000 270,0000209 56.430
16/11/2022 272,0000 268,0000 272,0000 270,000017 4.568
15/11/2022 272,0000 272,0000 272,0000 272,00007 1.904
14/11/2022 272,0000 272,0000 272,0000 270,00002 544
11/11/2022 0,0000 0,0000 0,0000 270,00000 0
10/11/2022 270,0000 270,0000 270,0000 270,000026 7.020
09/11/2022 270,0000 270,0000 270,0000 270,00004 1.080
08/11/2022 274,0000 270,0000 272,0000 270,000098 26.592
07/11/2022 276,0000 276,0000 276,0000 276,000050 13.800
04/11/2022 276,0000 274,0000 274,0000 276,000042 11.550
03/11/2022 274,0000 274,0000 274,0000 274,000010 2.740
02/11/2022 274,0000 274,0000 274,0000 274,000024 6.576
01/11/2022 274,0000 274,0000 274,0000 272,00001 274
31/10/2022 272,0000 270,0000 270,0000 272,000070 18.920
27/10/2022 270,0000 268,0000 268,0000 268,00006 1.612
26/10/2022 270,0000 270,0000 270,0000 270,000050 13.500
25/10/2022 270,0000 270,0000 270,0000 266,00001 270
24/10/2022 266,0000 266,0000 266,0000 266,000077 20.482
21/10/2022 0,0000 0,0000 0,0000 266,00000 0
20/10/2022 268,0000 266,0000 268,0000 266,000023 6.152
19/10/2022 270,0000 268,0000 270,0000 268,000052 13.976
18/10/2022 270,0000 270,0000 270,0000 270,0000155 41.850
17/10/2022 270,0000 270,0000 270,0000 270,00009 2.430
14/10/2022 0,0000 0,0000 0,0000 270,00000 0
13/10/2022 270,0000 270,0000 270,0000 270,000010 2.700
12/10/2022 268,0000 266,0000 266,0000 268,0000127 33.864
11/10/2022 270,0000 268,0000 270,0000 270,00002 538
10/10/2022 270,0000 270,0000 270,0000 270,000030 8.100
07/10/2022 272,0000 270,0000 270,0000 272,0000137 37.012
06/10/2022 276,0000 276,0000 276,0000 276,00009 2.484
05/10/2022 0,0000 0,0000 0,0000 278,00000 0
04/10/2022 278,0000 276,0000 278,0000 278,000030 8.320
03/10/2022 278,0000 270,0000 274,0000 276,000084 22.892
30/09/2022 276,0000 272,0000 272,0000 276,0000200 55.094
29/09/2022 274,0000 270,0000 272,0000 272,000057 15.488
28/09/2022 0,0000 0,0000 0,0000 266,00000 0
27/09/2022 276,0000 276,0000 276,0000 266,00001 276
26/09/2022 272,0000 266,0000 268,0000 266,0000123 32.904
23/09/2022 268,0000 266,0000 266,0000 266,0000478 127.150
22/09/2022 266,0000 266,0000 266,0000 266,00007 1.862
21/09/2022 270,0000 264,0000 266,0000 270,0000113 29.934
20/09/2022 266,0000 266,0000 266,0000 266,00004 1.064
19/09/2022 266,0000 266,0000 266,0000 266,00001 266
16/09/2022 270,0000 266,0000 266,0000 266,000046 12.240
15/09/2022 272,0000 268,0000 272,0000 268,00004 1.076
14/09/2022 268,0000 266,0000 268,0000 268,000067 17.840
13/09/2022 270,0000 266,0000 270,0000 268,0000731 194.970
12/09/2022 272,0000 266,0000 270,0000 266,000049 13.086
09/09/2022 270,0000 270,0000 270,0000 270,000019 5.130
08/09/2022 0,0000 0,0000 0,0000 276,00000 0
07/09/2022 276,0000 276,0000 276,0000 276,000014 3.864
06/09/2022 0,0000 0,0000 0,0000 276,00000 0
05/09/2022 276,0000 274,0000 274,0000 276,0000190 52.154
02/09/2022 276,0000 272,0000 272,0000 272,0000187 51.182
01/09/2022 274,0000 266,0000 274,0000 270,000051 13.678
31/08/2022 270,0000 268,0000 268,0000 270,000027 7.270
30/08/2022 274,0000 264,0000 274,0000 270,0000277 74.202
29/08/2022 270,0000 266,0000 266,0000 266,0000165 44.294
26/08/2022 270,0000 268,0000 268,0000 270,0000334 90.170
25/08/2022 270,0000 266,0000 266,0000 270,0000423 114.106
24/08/2022 264,0000 264,0000 264,0000 262,00003 792
23/08/2022 262,0000 262,0000 262,0000 262,00004 1.048
22/08/2022 266,0000 260,0000 260,0000 262,00006 1.566
19/08/2022 0,0000 0,0000 0,0000 268,00000 0
18/08/2022 268,0000 260,0000 266,0000 268,000036 9.626
17/08/2022 270,0000 266,0000 266,0000 266,000052 13.840
16/08/2022 266,0000 266,0000 266,0000 266,0000107 28.462
12/08/2022 268,0000 268,0000 268,0000 268,0000116 31.088
11/08/2022 0,0000 0,0000 0,0000 266,00000 0
10/08/2022 0,0000 0,0000 0,0000 266,00000 0
09/08/2022 268,0000 266,0000 266,0000 266,0000128 34.188
08/08/2022 264,0000 264,0000 264,0000 264,000029 7.656
05/08/2022 0,0000 0,0000 0,0000 268,00000 0
04/08/2022 0,0000 0,0000 0,0000 268,00000 0
03/08/2022 268,0000 268,0000 268,0000 268,000064 17.152
02/08/2022 268,0000 266,0000 268,0000 268,0000133 35.642
01/08/2022 268,0000 264,0000 264,0000 264,0000125 33.342
29/07/2022 266,0000 264,0000 266,0000 264,00008 2.114
28/07/2022 264,0000 264,0000 264,0000 264,000055 14.520
27/07/2022 260,0000 260,0000 260,0000 260,000020 5.200
26/07/2022 262,0000 260,0000 262,0000 260,000017 4.428
25/07/2022 260,0000 260,0000 260,0000 260,000080 20.800
22/07/2022 256,0000 254,0000 254,0000 256,0000108 27.596
21/07/2022 254,0000 248,0000 254,0000 250,000079 19.644
20/07/2022 254,0000 250,0000 254,0000 250,000015 3.770
19/07/2022 254,0000 248,0000 248,0000 254,000030 7.500
18/07/2022 254,0000 254,0000 254,0000 254,00007 1.778
15/07/2022 256,0000 250,0000 256,0000 250,0000101 25.264
14/07/2022 258,0000 252,0000 256,0000 252,0000146 37.280
13/07/2022 254,0000 252,0000 252,0000 252,00002 506
12/07/2022 252,0000 252,0000 252,0000 252,00002 504
11/07/2022 252,0000 250,0000 252,0000 252,0000523 131.790
08/07/2022 252,0000 250,0000 252,0000 250,000038 9.546
07/07/2022 252,0000 248,0000 250,0000 250,0000313 78.294
06/07/2022 254,0000 252,0000 254,0000 254,0000141 35.574
05/07/2022 254,0000 250,0000 250,0000 250,0000218 55.068
04/07/2022 256,0000 250,0000 256,0000 250,000051 12.756
01/07/2022 258,0000 252,0000 254,0000 254,0000232 59.486
30/06/2022 256,0000 250,0000 250,0000 254,0000126 31.788
29/06/2022 254,0000 252,0000 252,0000 252,00007 1.766
28/06/2022 256,0000 254,0000 254,0000 256,000064 16.334
27/06/2022 260,0000 254,0000 258,0000 258,0000236 60.666
24/06/2022 254,0000 252,0000 254,0000 252,000015 3.784
23/06/2022 254,0000 252,0000 254,0000 254,000076 19.298
22/06/2022 254,0000 250,0000 254,0000 254,0000127 32.108
21/06/2022 256,0000 250,0000 256,0000 252,0000173 43.866
20/06/2022 256,0000 250,0000 254,0000 254,0000147 37.140
17/06/2022 258,0000 254,0000 254,0000 258,000037 9.526
16/06/2022 260,0000 254,0000 258,0000 254,0000169 43.322
15/06/2022 0,0000 0,0000 0,0000 260,00000 0
14/06/2022 264,0000 254,0000 264,0000 260,0000388 100.594
10/06/2022 272,0000 268,0000 270,0000 270,0000392 105.832
09/06/2022 276,0000 264,0000 266,0000 270,00001.036 281.480
08/06/2022 266,0000 262,0000 264,0000 262,0000163 42.846
07/06/2022 266,0000 262,0000 262,0000 264,0000342 90.268
06/06/2022 266,0000 262,0000 264,0000 264,0000300 79.124
03/06/2022 270,0000 262,0000 264,0000 266,0000351 92.960
02/06/2022 266,0000 264,0000 266,0000 266,0000387 102.938
01/06/2022 280,0000 264,0000 280,0000 264,00001.838 491.836
31/05/2022 268,0000 264,0000 268,0000 264,000091 24.184
30/05/2022 268,0000 266,0000 266,0000 268,000086 22.956
27/05/2022 270,0000 266,0000 266,0000 266,0000131 34.858
26/05/2022 268,0000 264,0000 266,0000 264,0000466 123.830
25/05/2022 266,0000 262,0000 266,0000 264,000076 20.110
24/05/2022 268,0000 262,0000 268,0000 264,0000323 85.662
23/05/2022 272,0000 264,0000 268,0000 268,0000304 81.136
20/05/2022 276,0000 266,0000 274,0000 266,0000646 173.214
19/05/2022 276,0000 272,0000 272,0000 272,0000183 49.826
18/05/2022 276,0000 276,0000 276,0000 276,000050 13.800
17/05/2022 280,0000 272,0000 272,0000 276,0000422 116.576
16/05/2022 276,0000 274,0000 274,0000 274,000063 17.324
13/05/2022 280,0000 276,0000 280,0000 278,000029 8.016
12/05/2022 276,0000 274,0000 276,0000 276,000085 23.458
11/05/2022 280,0000 272,0000 278,0000 276,0000224 61.890
10/05/2022 278,0000 274,0000 276,0000 276,000042 11.596
09/05/2022 278,0000 272,0000 278,0000 274,0000105 28.872
06/05/2022 284,0000 276,0000 282,0000 276,0000350 97.436
05/05/2022 288,0000 282,0000 284,0000 284,0000184 52.332
04/05/2022 296,0000 280,0000 280,0000 290,00002.097 607.310
03/05/2022 290,0000 280,0000 288,0000 280,0000271 78.282
29/04/2022 290,0000 282,0000 286,0000 286,0000210 59.972
28/04/2022 290,0000 278,0000 290,0000 278,0000124 34.996
27/04/2022 290,0000 288,0000 290,0000 290,00006 1.738
26/04/2022 284,0000 282,0000 284,0000 282,000013 3.668
21/04/2022 290,0000 290,0000 290,0000 284,00001 290
20/04/2022 290,0000 282,0000 282,0000 284,000038 10.864
19/04/2022 290,0000 284,0000 286,0000 284,000080 22.970
14/04/2022 284,0000 284,0000 284,0000 284,000045 12.780
13/04/2022 292,0000 280,0000 280,0000 290,0000127 35.864
12/04/2022 290,0000 290,0000 290,0000 288,00005 1.450
11/04/2022 0,0000 0,0000 0,0000 288,00000 0
08/04/2022 288,0000 288,0000 288,0000 288,000015 4.320
07/04/2022 0,0000 0,0000 0,0000 294,00000 0
06/04/2022 294,0000 278,0000 278,0000 294,0000178 52.496
05/04/2022 0,0000 0,0000 0,0000 274,00000 0
04/04/2022 280,0000 274,0000 280,0000 274,000082 22.714
01/04/2022 280,0000 280,0000 280,0000 280,000021 5.880
31/03/2022 286,0000 284,0000 286,0000 282,00002 570
30/03/2022 284,0000 280,0000 282,0000 282,000012 3.386
29/03/2022 284,0000 284,0000 284,0000 286,00003 852
28/03/2022 286,0000 286,0000 286,0000 286,000056 16.016
24/03/2022 0,0000 0,0000 0,0000 274,00000 0
23/03/2022 0,0000 0,0000 0,0000 274,00000 0
22/03/2022 274,0000 274,0000 274,0000 274,000050 13.700
21/03/2022 0,0000 0,0000 0,0000 274,00000 0
18/03/2022 278,0000 272,0000 272,0000 274,000012 3.276
17/03/2022 0,0000 0,0000 0,0000 278,00000 0
16/03/2022 282,0000 276,0000 276,0000 278,000017 4.724
15/03/2022 278,0000 276,0000 278,0000 276,000016 4.436
14/03/2022 278,0000 278,0000 278,0000 278,000065 18.070
11/03/2022 276,0000 276,0000 276,0000 276,000040 11.040
10/03/2022 274,0000 270,0000 274,0000 274,000023 6.262
09/03/2022 0,0000 0,0000 0,0000 272,00000 0
08/03/2022 272,0000 270,0000 270,0000 272,000048 12.990
04/03/2022 276,0000 270,0000 276,0000 276,0000215 59.120
03/03/2022 276,0000 276,0000 276,0000 276,000010 2.760
02/03/2022 274,0000 272,0000 274,0000 272,000061 16.703
01/03/2022 280,0000 274,0000 280,0000 274,00005 1.376
28/02/2022 284,0000 276,0000 284,0000 276,000022 6.144
25/02/2022 282,0000 274,0000 274,0000 276,000036 10.000
24/02/2022 288,0000 274,0000 280,0000 274,0000131 36.714
23/02/2022 0,0000 0,0000 0,0000 288,00000 0
22/02/2022 288,0000 286,0000 286,0000 288,000016 4.594
21/02/2022 286,0000 284,0000 284,0000 284,000011 3.126
18/02/2022 0,0000 0,0000 0,0000 290,00000 0
17/02/2022 290,0000 290,0000 290,0000 290,000053 15.370
16/02/2022 290,0000 288,0000 288,0000 290,000037 10.722
15/02/2022 286,0000 280,0000 280,0000 286,000068 19.338
14/02/2022 284,0000 278,0000 282,0000 280,000047 13.226
11/02/2022 282,0000 282,0000 282,0000 282,000014 3.948
10/02/2022 280,0000 280,0000 280,0000 280,000096 26.880
09/02/2022 282,0000 276,0000 282,0000 278,000092 25.452
08/02/2022 0,0000 0,0000 0,0000 282,00000 0
07/02/2022 282,0000 280,0000 280,0000 282,000038 10.684
04/02/2022 280,0000 280,0000 280,0000 276,00005 1.400
03/02/2022 280,0000 272,0000 280,0000 276,000054 15.004
02/02/2022 280,0000 280,0000 280,0000 280,000010 2.800
01/02/2022 282,0000 282,0000 282,0000 278,00003 846
31/01/2022 284,0000 278,0000 284,0000 278,000032 8.968
28/01/2022 280,0000 280,0000 280,0000 280,000020 5.600
27/01/2022 288,0000 280,0000 288,0000 286,000021 5.916
26/01/2022 288,0000 282,0000 282,0000 282,000011 3.108
25/01/2022 280,0000 278,0000 280,0000 280,000033 9.232
24/01/2022 282,0000 280,0000 282,0000 282,000023 6.462
21/01/2022 286,0000 286,0000 286,0000 286,000014 4.004
20/01/2022 290,0000 284,0000 290,0000 284,00005 1.426
19/01/2022 290,0000 280,0000 280,0000 282,00008 2.250
18/01/2022 290,0000 286,0000 286,0000 290,000040 11.550
17/01/2022 288,0000 282,0000 282,0000 288,00008 2.286
14/01/2022 0,0000 0,0000 0,0000 288,00000 0
13/01/2022 288,0000 280,0000 280,0000 288,000035 10.038
12/01/2022 0,0000 0,0000 0,0000 288,00000 0
11/01/2022 288,0000 286,0000 286,0000 288,000021 6.016
10/01/2022 288,0000 286,0000 288,0000 286,000050 14.360
07/01/2022 288,0000 284,0000 284,0000 286,000055 15.734
05/01/2022 284,0000 280,0000 280,0000 284,000068 19.280
04/01/2022 282,0000 280,0000 280,0000 282,000017 4.784
03/01/2022 278,0000 278,0000 278,0000 278,000041 11.398
31/12/2021 278,0000 278,0000 278,0000 278,00005 1.390
30/12/2021 0,0000 0,0000 0,0000 278,00000 0
29/12/2021 274,0000 274,0000 274,0000 278,00004 1.096
28/12/2021 0,0000 0,0000 0,0000 278,00000 0
27/12/2021 0,0000 0,0000 0,0000 278,00000 0
23/12/2021 0,0000 0,0000 0,0000 278,00000 0
22/12/2021 278,0000 278,0000 278,0000 278,00002 556
21/12/2021 278,0000 278,0000 278,0000 278,000015 4.170
20/12/2021 278,0000 272,0000 278,0000 274,00006 1.642
17/12/2021 0,0000 0,0000 0,0000 270,00000 0
16/12/2021 276,0000 274,0000 276,0000 270,00005 1.378
15/12/2021 0,0000 0,0000 0,0000 270,00000 0
14/12/2021 278,0000 270,0000 278,0000 270,0000107 28.938
13/12/2021 278,0000 278,0000 278,0000 278,000036 10.008
10/12/2021 278,0000 278,0000 278,0000 278,00002 556
09/12/2021 282,0000 276,0000 280,0000 278,0000209 57.916
08/12/2021 0,0000 0,0000 0,0000 278,00000 0
07/12/2021 0,0000 0,0000 0,0000 278,00000 0
06/12/2021 0,0000 0,0000 0,0000 278,00000 0
03/12/2021 282,0000 276,0000 280,0000 278,0000151 42.088
02/12/2021 276,0000 272,0000 276,0000 274,000065 17.800
01/12/2021 280,0000 274,0000 280,0000 274,0000207 57.120
30/11/2021 280,0000 276,0000 280,0000 276,000057 15.756
29/11/2021 280,0000 276,0000 276,0000 280,000052 14.438
26/11/2021 282,0000 276,0000 282,0000 280,000067 18.826
25/11/2021 286,0000 286,0000 286,0000 286,000010 2.860
24/11/2021 0,0000 0,0000 0,0000 282,00000 0
23/11/2021 282,0000 282,0000 282,0000 282,000015 4.230
22/11/2021 288,0000 286,0000 286,0000 288,000015 4.300
19/11/2021 282,0000 282,0000 282,0000 282,00008 2.256
18/11/2021 288,0000 288,0000 288,0000 288,0000142 40.896
17/11/2021 0,0000 0,0000 0,0000 282,00000 0
16/11/2021 288,0000 282,0000 288,0000 282,0000287 82.012
15/11/2021 282,0000 282,0000 282,0000 282,00004 1.128
12/11/2021 282,0000 282,0000 282,0000 282,000010 2.820
11/11/2021 280,0000 280,0000 280,0000 284,00004 1.120
10/11/2021 288,0000 284,0000 288,0000 284,000035 10.000
09/11/2021 0,0000 0,0000 0,0000 288,00000 0
08/11/2021 288,0000 280,0000 288,0000 288,000044 12.402
05/11/2021 288,0000 284,0000 284,0000 288,000082 23.442
04/11/2021 0,0000 0,0000 0,0000 280,00000 0
03/11/2021 0,0000 0,0000 0,0000 280,00000 0
02/11/2021 280,0000 280,0000 280,0000 280,00009 2.520
01/11/2021 282,0000 280,0000 282,0000 280,0000100 28.054
29/10/2021 282,0000 282,0000 282,0000 282,000032 9.024
27/10/2021 282,0000 282,0000 282,0000 282,000011 3.102
26/10/2021 284,0000 284,0000 284,0000 284,00001.575 447.300
25/10/2021 280,0000 280,0000 280,0000 280,000020 5.600
22/10/2021 282,0000 282,0000 282,0000 282,000012 3.384
21/10/2021 284,0000 282,0000 284,0000 282,000012 3.388
20/10/2021 278,0000 278,0000 278,0000 278,000020 5.560
19/10/2021 282,0000 282,0000 282,0000 284,00001 282
18/10/2021 284,0000 282,0000 284,0000 284,000042 11.922
15/10/2021 0,0000 0,0000 0,0000 276,00000 0
14/10/2021 280,0000 280,0000 280,0000 276,00001 280
13/10/2021 276,0000 276,0000 276,0000 276,00005 1.380
12/10/2021 280,0000 276,0000 280,0000 276,000019 5.252
11/10/2021 286,0000 282,0000 282,0000 282,000023 6.522
08/10/2021 0,0000 0,0000 0,0000 282,00000 0
07/10/2021 282,0000 282,0000 282,0000 282,00004 1.128
06/10/2021 278,0000 276,0000 276,0000 278,000020 5.540
05/10/2021 284,0000 282,0000 282,0000 284,000021 5.936
04/10/2021 278,0000 276,0000 276,0000 276,000086 23.740
01/10/2021 280,0000 278,0000 280,0000 278,000022 6.130
30/09/2021 284,0000 280,0000 284,0000 280,0000212 59.478
29/09/2021 286,0000 282,0000 282,0000 286,0000184 52.428
28/09/2021 286,0000 274,0000 286,0000 280,0000204 57.040
27/09/2021 0,0000 0,0000 0,0000 280,00000 0
24/09/2021 280,0000 280,0000 280,0000 280,000010 2.800
23/09/2021 282,0000 280,0000 280,0000 280,00001.030 288.402
22/09/2021 280,0000 280,0000 280,0000 280,0000252 70.560
21/09/2021 284,0000 280,0000 284,0000 280,000017 4.772
20/09/2021 288,0000 282,0000 286,0000 282,000097 27.590
17/09/2021 0,0000 0,0000 0,0000 280,00000 0
16/09/2021 286,0000 280,0000 286,0000 280,00008 2.252
15/09/2021 0,0000 0,0000 0,0000 286,00000 0
14/09/2021 286,0000 284,0000 284,0000 286,0000156 44.332
13/09/2021 284,0000 280,0000 280,0000 284,0000197 55.838
10/09/2021 284,0000 280,0000 284,0000 282,0000233 65.648
09/09/2021 286,0000 282,0000 284,0000 284,0000203 57.666
08/09/2021 286,0000 282,0000 282,0000 284,000035 9.894
07/09/2021 288,0000 282,0000 288,0000 284,000034 9.652
06/09/2021 290,0000 288,0000 288,0000 288,000088 25.350
03/09/2021 286,0000 284,0000 286,0000 284,0000100 28.446
02/09/2021 290,0000 286,0000 286,0000 286,00004 1.152
01/09/2021 290,0000 286,0000 290,0000 286,0000323 93.536
31/08/2021 290,0000 288,0000 290,0000 288,0000180 52.180
30/08/2021 290,0000 290,0000 290,0000 290,000031 8.990
27/08/2021 290,0000 290,0000 290,0000 290,0000256 74.240
26/08/2021 292,0000 292,0000 292,0000 290,00004 1.168
25/08/2021 290,0000 290,0000 290,0000 290,000015 4.350
24/08/2021 292,0000 286,0000 286,0000 288,0000447 130.042
23/08/2021 292,0000 290,0000 292,0000 290,000020 5.820
20/08/2021 290,0000 286,0000 290,0000 286,000044 12.596
19/08/2021 286,0000 286,0000 286,0000 286,000025 7.150
18/08/2021 286,0000 286,0000 286,0000 286,00007 2.002
17/08/2021 0,0000 0,0000 0,0000 290,00000 0
16/08/2021 0,0000 0,0000 0,0000 290,00000 0
13/08/2021 0,0000 0,0000 0,0000 290,00000 0
12/08/2021 294,0000 294,0000 294,0000 290,00001 294
11/08/2021 294,0000 294,0000 294,0000 290,00002 588
10/08/2021 294,0000 282,0000 282,0000 290,000035 10.002
09/08/2021 290,0000 288,0000 288,0000 290,00008 2.314
06/08/2021 288,0000 282,0000 288,0000 282,000063 18.066
05/08/2021 288,0000 280,0000 280,0000 282,000037 10.444
04/08/2021 0,0000 0,0000 0,0000 282,00000 0
03/08/2021 282,0000 282,0000 282,0000 282,000030 8.460
02/08/2021 282,0000 282,0000 282,0000 282,00005 1.410
30/07/2021 0,0000 0,0000 0,0000 282,00000 0
29/07/2021 282,0000 282,0000 282,0000 282,000010 2.820
28/07/2021 278,0000 276,0000 278,0000 278,000043 11.930
27/07/2021 0,0000 0,0000 0,0000 280,00000 0
26/07/2021 280,0000 280,0000 280,0000 280,0000340 95.200
23/07/2021 280,0000 274,0000 274,0000 280,0000303 84.822
22/07/2021 280,0000 276,0000 280,0000 280,000016 4.472
21/07/2021 280,0000 280,0000 280,0000 280,000070 19.600
20/07/2021 280,0000 274,0000 280,0000 276,0000199 55.404
19/07/2021 280,0000 280,0000 280,0000 280,000019 5.320
16/07/2021 288,0000 280,0000 284,0000 280,000026 7.304
15/07/2021 286,0000 280,0000 286,0000 280,000082 23.112
14/07/2021 292,0000 288,0000 292,0000 290,00009 2.616
13/07/2021 290,0000 286,0000 290,0000 288,00008 2.300
12/07/2021 294,0000 294,0000 294,0000 294,00007 2.058
09/07/2021 0,0000 0,0000 0,0000 284,00000 0
08/07/2021 288,0000 282,0000 284,0000 284,0000174 49.410
07/07/2021 0,0000 0,0000 0,0000 290,00000 0
06/07/2021 0,0000 0,0000 0,0000 290,00000 0
05/07/2021 294,0000 288,0000 294,0000 290,0000143 41.464
02/07/2021 304,0000 302,0000 304,0000 302,000032 9.680
01/07/2021 302,0000 302,0000 302,0000 302,0000103 31.106
30/06/2021 306,0000 298,0000 298,0000 302,0000342 103.302
29/06/2021 302,0000 300,0000 300,0000 302,0000196 59.188
28/06/2021 302,0000 300,0000 300,0000 302,0000106 32.000
25/06/2021 302,0000 300,0000 302,0000 302,000057 17.212
24/06/2021 304,0000 302,0000 304,0000 302,0000884 266.986
23/06/2021 0,0000 0,0000 0,0000 302,00000 0
22/06/2021 0,0000 0,0000 0,0000 302,00000 0
18/06/2021 0,0000 0,0000 0,0000 302,00000 0
17/06/2021 302,0000 302,0000 302,0000 302,000016 4.832
16/06/2021 302,0000 300,0000 300,0000 302,0000185 55.670
15/06/2021 302,0000 300,0000 302,0000 302,000026 7.850
14/06/2021 0,0000 0,0000 0,0000 302,00000 0
11/06/2021 302,0000 302,0000 302,0000 302,0000235 70.970
10/06/2021 302,0000 298,0000 298,0000 302,0000527 158.654
09/06/2021 304,0000 302,0000 304,0000 302,000097 29.456
08/06/2021 0,0000 0,0000 0,0000 310,00001.000 300.000
07/06/2021 0,0000 0,0000 0,0000 310,00000 0
04/06/2021 0,0000 0,0000 0,0000 310,00000 0
03/06/2021 0,0000 0,0000 0,0000 310,00000 0
02/06/2021 310,0000 302,0000 306,0000 310,000023 7.096
01/06/2021 308,0000 308,0000 308,0000 300,00003 924
31/05/2021 0,0000 0,0000 0,0000 300,00000 0
28/05/2021 0,0000 0,0000 0,0000 300,00000 0
27/05/2021 300,0000 298,0000 300,0000 300,0000238 71.374
26/05/2021 306,0000 298,0000 298,0000 300,0000223 66.984
25/05/2021 0,0000 0,0000 0,0000 310,00000 0
24/05/2021 310,0000 306,0000 310,0000 310,000081 25.050
21/05/2021 316,0000 302,0000 304,0000 310,000044 13.428
20/05/2021 324,0000 322,0000 322,0000 324,000012 3.878
19/05/2021 320,0000 320,0000 320,0000 324,00005 1.600
18/05/2021 324,0000 310,0000 310,0000 324,000060 18.752
17/05/2021 0,0000 0,0000 0,0000 328,00000 0
14/05/2021 0,0000 0,0000 0,0000 328,00000 0
13/05/2021 330,0000 306,0000 310,0000 328,000040 12.704
12/05/2021 336,0000 330,0000 330,0000 328,00003 996
11/05/2021 332,0000 306,0000 306,0000 328,000018 5.834
10/05/2021 330,0000 330,0000 330,0000 330,000025 8.250
07/05/2021 326,0000 312,0000 312,0000 316,000032 10.138
06/05/2021 316,0000 316,0000 316,0000 306,00001 316
05/05/2021 308,0000 296,0000 296,0000 306,0000570 170.574
29/04/2021 306,0000 306,0000 306,0000 306,000056 17.136
28/04/2021 306,0000 306,0000 306,0000 306,00006 1.836
27/04/2021 308,0000 300,0000 308,0000 300,000020 6.112
26/04/2021 308,0000 306,0000 306,0000 308,0000121 37.228
23/04/2021 308,0000 302,0000 304,0000 304,000095 28.860
22/04/2021 0,0000 0,0000 0,0000 302,00000 0
21/04/2021 302,0000 302,0000 302,0000 302,000038 11.476
20/04/2021 316,0000 314,0000 314,0000 316,00005 1.578
19/04/2021 0,0000 0,0000 0,0000 306,00000 0
16/04/2021 306,0000 306,0000 306,0000 306,00003 918
15/04/2021 310,0000 306,0000 310,0000 306,000023 7.050
14/04/2021 306,0000 306,0000 306,0000 306,000013 3.978
13/04/2021 308,0000 300,0000 308,0000 302,000051 15.416
12/04/2021 310,0000 304,0000 304,0000 308,000012 3.692
09/04/2021 308,0000 294,0000 306,0000 294,0000180 54.450
08/04/2021 308,0000 304,0000 306,0000 304,000070 21.494
07/04/2021 308,0000 308,0000 308,0000 308,000020 6.160
06/04/2021 308,0000 304,0000 308,0000 308,000031 9.536
01/04/2021 310,0000 310,0000 310,0000 310,00004 1.240
31/03/2021 310,0000 304,0000 304,0000 310,0000124 38.408
30/03/2021 310,0000 308,0000 308,0000 310,000027 8.330
29/03/2021 312,0000 312,0000 312,0000 308,00005 1.560
26/03/2021 316,0000 316,0000 316,0000 308,00001 316
24/03/2021 308,0000 306,0000 306,0000 308,000077 23.672
23/03/2021 310,0000 304,0000 310,0000 304,000084 25.550
22/03/2021 310,0000 304,0000 310,0000 304,000020 6.140
19/03/2021 316,0000 306,0000 308,0000 312,0000270 83.692
18/03/2021 308,0000 304,0000 306,0000 304,000031 9.496
17/03/2021 306,0000 306,0000 306,0000 306,000015 4.590
16/03/2021 316,0000 316,0000 316,0000 316,000012 3.792
12/03/2021 316,0000 316,0000 316,0000 316,000051 16.116
11/03/2021 316,0000 316,0000 316,0000 316,0000260 82.160
10/03/2021 308,0000 308,0000 308,0000 308,000041 12.628
09/03/2021 332,0000 308,0000 332,0000 308,00006 1.872
08/03/2021 308,0000 308,0000 308,0000 308,000027 8.316
05/03/2021 0,0000 0,0000 0,0000 308,00000 0
04/03/2021 308,0000 308,0000 308,0000 308,000013 4.004
03/03/2021 308,0000 308,0000 308,0000 308,000020 6.160
02/03/2021 308,0000 308,0000 308,0000 308,00003 924
01/03/2021 302,0000 302,0000 302,0000 308,00005 1.510
26/02/2021 308,0000 304,0000 306,0000 308,000016 4.914
25/02/2021 310,0000 306,0000 308,0000 308,0000727 223.986
24/02/2021 310,0000 310,0000 310,0000 310,000021 6.510
23/02/2021 310,0000 310,0000 310,0000 310,00009 2.790
22/02/2021 310,0000 308,0000 308,0000 308,000075 23.110
19/02/2021 318,0000 318,0000 318,0000 308,00001 318
18/02/2021 310,0000 304,0000 308,0000 308,00002.115 651.504
17/02/2021 0,0000 0,0000 0,0000 310,00000 0
16/02/2021 310,0000 308,0000 308,0000 310,000022 6.804
15/02/2021 304,0000 304,0000 304,0000 304,00008 2.432
12/02/2021 318,0000 310,0000 310,0000 312,0000134 42.378
11/02/2021 0,0000 0,0000 0,0000 308,00000 0
10/02/2021 304,0000 304,0000 304,0000 308,00001 304
09/02/2021 308,0000 308,0000 308,0000 308,000043 13.244
08/02/2021 318,0000 318,0000 318,0000 320,00001 318
05/02/2021 320,0000 312,0000 320,0000 320,0000205 65.568
04/02/2021 320,0000 316,0000 316,0000 320,0000212 67.032
03/02/2021 0,0000 0,0000 0,0000 326,00000 0
02/02/2021 326,0000 302,0000 310,0000 326,0000265 83.822
01/02/2021 324,0000 302,0000 324,0000 302,000019 5.826
29/01/2021 362,0000 316,0000 362,0000 328,000048 16.018
28/01/2021 330,0000 290,0000 290,0000 330,0000119 38.298
27/01/2021 302,0000 290,0000 290,0000 300,000092 27.312
26/01/2021 298,0000 290,0000 296,0000 292,0000160 46.994
25/01/2021 292,0000 292,0000 292,0000 292,00007 2.044
22/01/2021 0,0000 0,0000 0,0000 294,00000 0
21/01/2021 298,0000 292,0000 298,0000 294,000013 3.856
20/01/2021 290,0000 288,0000 288,0000 290,000048 13.908
19/01/2021 0,0000 0,0000 0,0000 280,00000 0
18/01/2021 0,0000 0,0000 0,0000 280,00000 0
15/01/2021 282,0000 280,0000 282,0000 280,000056 15.750
14/01/2021 0,0000 0,0000 0,0000 282,00000 0
13/01/2021 0,0000 0,0000 0,0000 282,00000 0
12/01/2021 282,0000 282,0000 282,0000 282,00007 1.974
11/01/2021 288,0000 288,0000 288,0000 290,00001 288
08/01/2021 290,0000 286,0000 286,0000 290,000018 5.206
07/01/2021 290,0000 278,0000 278,0000 278,000096 27.357
05/01/2021 288,0000 278,0000 278,0000 288,000051 14.446
04/01/2021 278,0000 276,0000 276,0000 278,0000155 42.990
31/12/2020 0,0000 0,0000 0,0000 278,00000 0
30/12/2020 270,0000 270,0000 270,0000 278,00001 270
29/12/2020 0,0000 0,0000 0,0000 278,00000 0
28/12/2020 278,0000 278,0000 278,0000 278,000010 2.780
23/12/2020 270,0000 270,0000 270,0000 270,000080 21.600
22/12/2020 270,0000 270,0000 270,0000 270,00005 1.350
21/12/2020 276,0000 270,0000 270,0000 270,0000200 54.006
18/12/2020 0,0000 0,0000 0,0000 272,00000 0
17/12/2020 0,0000 0,0000 0,0000 272,00000 0
16/12/2020 272,0000 268,0000 268,0000 272,000085 23.020
15/12/2020 270,0000 270,0000 270,0000 268,00003 810
14/12/2020 0,0000 0,0000 0,0000 268,00000 0
11/12/2020 0,0000 0,0000 0,0000 268,00000 0
10/12/2020 272,0000 260,0000 262,0000 268,000086 22.658
09/12/2020 0,0000 0,0000 0,0000 270,00000 0
08/12/2020 0,0000 0,0000 0,0000 270,00000 0
07/12/2020 272,0000 272,0000 272,0000 270,00001 272
04/12/2020 272,0000 268,0000 268,0000 270,000021 5.656
03/12/2020 260,0000 260,0000 260,0000 262,00001 260
02/12/2020 270,0000 262,0000 270,0000 262,000012 3.152
01/12/2020 268,0000 268,0000 268,0000 268,000021 5.628
30/11/2020 268,0000 268,0000 268,0000 260,00001 268
27/11/2020 260,0000 260,0000 260,0000 260,00003 780
26/11/2020 260,0000 256,0000 256,0000 260,000017 4.380
25/11/2020 260,0000 260,0000 260,0000 260,000010 2.600
24/11/2020 258,0000 256,0000 258,0000 256,000030 7.716
23/11/2020 0,0000 0,0000 0,0000 258,00000 0
20/11/2020 260,0000 258,0000 260,0000 258,000020 5.168
19/11/2020 0,0000 0,0000 0,0000 258,00000 0
18/11/2020 258,0000 258,0000 258,0000 258,00004 1.032
17/11/2020 260,0000 260,0000 260,0000 258,00002 520
16/11/2020 260,0000 260,0000 260,0000 258,00004 1.040
13/11/2020 0,0000 0,0000 0,0000 258,00000 0
12/11/2020 260,0000 256,0000 258,0000 258,000032 8.240
11/11/2020 256,0000 254,0000 256,0000 254,000010 2.542
10/11/2020 258,0000 254,0000 258,0000 254,000016 4.088
09/11/2020 0,0000 0,0000 0,0000 258,00000 0
06/11/2020 258,0000 254,0000 256,0000 258,0000157 40.386
05/11/2020 258,0000 252,0000 254,0000 252,0000125 31.648
04/11/2020 254,0000 254,0000 254,0000 254,000040 10.160
03/11/2020 258,0000 252,0000 252,0000 258,000038 9.684
02/11/2020 254,0000 254,0000 254,0000 254,00003 762
30/10/2020 258,0000 252,0000 252,0000 254,000074 19.000
29/10/2020 258,0000 258,0000 258,0000 258,000064 16.512
27/10/2020 0,0000 0,0000 0,0000 258,00000 0
26/10/2020 258,0000 258,0000 258,0000 258,000052 13.416
23/10/2020 258,0000 258,0000 258,0000 258,000086 22.188
22/10/2020 258,0000 258,0000 258,0000 258,00004 1.032
21/10/2020 0,0000 0,0000 0,0000 258,00000 0
20/10/2020 0,0000 0,0000 0,0000 258,00000 0
19/10/2020 262,0000 260,0000 260,0000 258,00002 522
16/10/2020 0,0000 0,0000 0,0000 258,00000 0
15/10/2020 0,0000 0,0000 0,0000 258,00000 0
14/10/2020 270,0000 258,0000 264,0000 258,000045 11.754
13/10/2020 0,0000 0,0000 0,0000 262,00000 0
12/10/2020 0,0000 0,0000 0,0000 262,00000 0
09/10/2020 0,0000 0,0000 0,0000 262,00000 0
08/10/2020 264,0000 264,0000 264,0000 262,00001 264
07/10/2020 0,0000 0,0000 0,0000 262,00000 0
06/10/2020 0,0000 0,0000 0,0000 262,00000 0
05/10/2020 0,0000 0,0000 0,0000 262,00000 0
02/10/2020 0,0000 0,0000 0,0000 262,00000 0
01/10/2020 262,0000 260,0000 260,0000 262,000011 2.878
30/09/2020 264,0000 252,0000 262,0000 256,000091 23.340
29/09/2020 260,0000 260,0000 260,0000 260,0000189 49.140
28/09/2020 260,0000 260,0000 260,0000 260,0000144 37.440
25/09/2020 260,0000 260,0000 260,0000 260,00006 1.560
24/09/2020 256,0000 256,0000 256,0000 256,000010 2.560
23/09/2020 252,0000 252,0000 252,0000 252,00005 1.260
22/09/2020 252,0000 252,0000 252,0000 252,000040 10.080
21/09/2020 256,0000 252,0000 256,0000 252,000031 7.836
18/09/2020 262,0000 260,0000 262,0000 260,0000117 30.430
17/09/2020 270,0000 268,0000 268,0000 270,000026 7.010
16/09/2020 0,0000 0,0000 0,0000 260,00000 0
15/09/2020 260,0000 260,0000 260,0000 260,000064 16.640
14/09/2020 270,0000 264,0000 264,0000 266,000016 4.350
11/09/2020 270,0000 260,0000 260,0000 264,0000514 134.154
10/09/2020 264,0000 260,0000 260,0000 262,000066 17.264
09/09/2020 262,0000 262,0000 262,0000 260,00005 1.310
08/09/2020 260,0000 256,0000 256,0000 260,000034 8.742
07/09/2020 0,0000 0,0000 0,0000 258,00000 0
04/09/2020 0,0000 0,0000 0,0000 258,00000 0
03/09/2020 258,0000 258,0000 258,0000 258,000030 7.740
02/09/2020 258,0000 254,0000 258,0000 258,000018 4.612
01/09/2020 254,0000 250,0000 254,0000 254,000020 5.066
31/08/2020 256,0000 254,0000 256,0000 254,000030 7.622
28/08/2020 0,0000 0,0000 0,0000 250,00000 0
27/08/2020 0,0000 0,0000 0,0000 250,00000 0
26/08/2020 252,0000 250,0000 252,0000 250,0000123 30.834
25/08/2020 258,0000 254,0000 254,0000 254,000015 3.818
24/08/2020 270,0000 270,0000 270,0000 270,00002 540
21/08/2020 0,0000 0,0000 0,0000 270,00000 0
20/08/2020 270,0000 264,0000 264,0000 270,0000100 26.892
19/08/2020 260,0000 260,0000 260,0000 260,000016 4.160
18/08/2020 0,0000 0,0000 0,0000 260,00000 0
17/08/2020 260,0000 260,0000 260,0000 260,000020 5.200
14/08/2020 0,0000 0,0000 0,0000 264,00000 0
13/08/2020 264,0000 264,0000 264,0000 264,000014 3.696
12/08/2020 0,0000 0,0000 0,0000 264,00000 0
11/08/2020 264,0000 258,0000 258,0000 264,0000432 113.884
10/08/2020 0,0000 0,0000 0,0000 258,00000 0
07/08/2020 0,0000 0,0000 0,0000 258,00000 0
06/08/2020 0,0000 0,0000 0,0000 258,00000 0
05/08/2020 0,0000 0,0000 0,0000 258,00000 0
04/08/2020 0,0000 0,0000 0,0000 258,00000 0
03/08/2020 0,0000 0,0000 0,0000 258,00000 0
31/07/2020 0,0000 0,0000 0,0000 258,00000 0
30/07/2020 254,0000 252,0000 254,0000 258,00003 758
29/07/2020 0,0000 0,0000 0,0000 258,00000 0
28/07/2020 260,0000 260,0000 260,0000 258,00002 520
27/07/2020 258,0000 258,0000 258,0000 258,00008 2.064
24/07/2020 256,0000 256,0000 256,0000 258,00004 1.024
23/07/2020 258,0000 258,0000 258,0000 258,00001 258
22/07/2020 258,0000 256,0000 256,0000 258,0000238 60.938
21/07/2020 0,0000 0,0000 0,0000 258,00000 0
20/07/2020 0,0000 0,0000 0,0000 258,00000 0
17/07/2020 260,0000 260,0000 260,0000 258,00001 260
16/07/2020 0,0000 0,0000 0,0000 258,00000 0
15/07/2020 258,0000 258,0000 258,0000 258,000010 2.580
14/07/2020 0,0000 0,0000 0,0000 260,00000 0
13/07/2020 260,0000 258,0000 258,0000 260,000013 3.374
10/07/2020 0,0000 0,0000 0,0000 260,00000 0
09/07/2020 260,0000 260,0000 260,0000 260,000012 3.120
08/07/2020 0,0000 0,0000 0,0000 262,00000 0
07/07/2020 262,0000 254,0000 254,0000 262,000050 12.902
06/07/2020 258,0000 258,0000 258,0000 258,000010 2.580
03/07/2020 254,0000 250,0000 250,0000 254,000036 9.094
02/07/2020 0,0000 0,0000 0,0000 260,00000 0
01/07/2020 0,0000 0,0000 0,0000 260,00000 0
30/06/2020 0,0000 0,0000 0,0000 260,00000 0
29/06/2020 262,0000 262,0000 262,0000 260,00001 262
26/06/2020 0,0000 0,0000 0,0000 260,00000 0
25/06/2020 272,0000 272,0000 272,0000 260,00002 544
24/06/2020 0,0000 0,0000 0,0000 260,00000 0
23/06/2020 0,0000 0,0000 0,0000 260,00000 0
22/06/2020 260,0000 258,0000 260,0000 260,0000205 53.296
19/06/2020 0,0000 0,0000 0,0000 260,00000 0
18/06/2020 260,0000 260,0000 260,0000 260,000016 4.160
17/06/2020 260,0000 260,0000 260,0000 260,000020 5.200
16/06/2020 0,0000 0,0000 0,0000 254,00000 0
15/06/2020 258,0000 252,0000 256,0000 254,0000192 49.284
12/06/2020 264,0000 264,0000 264,0000 268,00002 528
11/06/2020 270,0000 264,0000 270,0000 268,000058 15.626
10/06/2020 282,0000 272,0000 272,0000 274,000010 2.764
09/06/2020 264,0000 264,0000 264,0000 288,00002 528
05/06/2020 292,0000 288,0000 292,0000 288,0000102 29.384
04/06/2020 0,0000 0,0000 0,0000 292,00000 0
03/06/2020 0,0000 0,0000 0,0000 292,00000 0
02/06/2020 296,0000 276,0000 276,0000 292,0000110 31.960
01/06/2020 282,0000 262,0000 262,0000 280,000055 15.534
29/05/2020 268,0000 268,0000 268,0000 268,000010 2.680
28/05/2020 266,0000 258,0000 262,0000 260,0000202 52.678
27/05/2020 262,0000 258,0000 260,0000 262,000015 3.902
26/05/2020 258,0000 258,0000 258,0000 258,00002 516
25/05/2020 0,0000 0,0000 0,0000 258,00000 0
22/05/2020 0,0000 0,0000 0,0000 258,00000 0
21/05/2020 0,0000 0,0000 0,0000 258,00000 0
20/05/2020 0,0000 0,0000 0,0000 258,00000 0
19/05/2020 258,0000 258,0000 258,0000 258,000025 6.450
18/05/2020 258,0000 258,0000 258,0000 258,00007 1.806
15/05/2020 0,0000 0,0000 0,0000 258,00000 0
14/05/2020 0,0000 0,0000 0,0000 258,00000 0
13/05/2020 262,0000 244,0000 262,0000 258,0000100 25.176
12/05/2020 260,0000 260,0000 260,0000 260,00003 780
11/05/2020 262,0000 260,0000 260,0000 260,00008 2.084
08/05/2020 266,0000 266,0000 266,0000 260,00003 798
07/05/2020 260,0000 260,0000 260,0000 260,00005 1.300
06/05/2020 260,0000 260,0000 260,0000 260,00007 1.820
05/05/2020 266,0000 258,0000 258,0000 260,000012 3.126
04/05/2020 254,0000 248,0000 252,0000 252,0000285 71.692
30/04/2020 0,0000 0,0000 0,0000 266,00000 0
29/04/2020 266,0000 266,0000 266,0000 266,00003 798
28/04/2020 260,0000 260,0000 260,0000 260,000021 5.460
27/04/2020 0,0000 0,0000 0,0000 260,00000 0
24/04/2020 0,0000 0,0000 0,0000 260,00000 0
23/04/2020 260,0000 258,0000 258,0000 260,00006 1.558
22/04/2020 250,0000 250,0000 250,0000 250,000027 6.750
21/04/2020 260,0000 250,0000 260,0000 258,000017 4.314
16/04/2020 260,0000 254,0000 254,0000 256,000024 6.144
15/04/2020 250,0000 246,0000 246,0000 250,000051 12.680
14/04/2020 248,0000 244,0000 248,0000 246,000020 4.920
09/04/2020 254,0000 246,0000 254,0000 248,000016 3.970
08/04/2020 254,0000 244,0000 246,0000 250,0000164 40.510
07/04/2020 260,0000 258,0000 260,0000 258,000015 3.890
06/04/2020 254,0000 242,0000 254,0000 244,000063 15.514
03/04/2020 0,0000 0,0000 0,0000 246,00000 0
02/04/2020 264,0000 234,0000 236,0000 246,000039 9.392
01/04/2020 242,0000 240,0000 242,0000 242,000011 2.658
31/03/2020 248,0000 242,0000 242,0000 244,000061 14.818
30/03/2020 250,0000 250,0000 250,0000 250,000074 18.962
27/03/2020 246,0000 246,0000 246,0000 246,000022 5.412
26/03/2020 246,0000 234,0000 234,0000 246,000057 13.806
24/03/2020 0,0000 0,0000 0,0000 248,00000 0
23/03/2020 248,0000 246,0000 248,0000 248,0000400 99.190
20/03/2020 256,0000 240,0000 256,0000 248,0000255 62.132
19/03/2020 0,0000 0,0000 0,0000 258,00000 0
18/03/2020 0,0000 0,0000 0,0000 258,00000 0
17/03/2020 258,0000 232,0000 236,0000 258,000020 4.912
16/03/2020 252,0000 228,0000 252,0000 244,000051 12.312
13/03/2020 0,0000 0,0000 0,0000 252,00000 0
12/03/2020 254,0000 252,0000 254,0000 252,000015 3.782
11/03/2020 262,0000 262,0000 262,0000 262,000099 25.938
10/03/2020 0,0000 0,0000 0,0000 262,00000 0
09/03/2020 0,0000 0,0000 0,0000 262,00000 0
06/03/2020 284,0000 256,0000 256,0000 262,000086 22.264
05/03/2020 294,0000 294,0000 294,0000 284,00005 1.470
04/03/2020 0,0000 0,0000 0,0000 284,00000 0
03/03/2020 290,0000 276,0000 276,0000 284,0000219 62.588
28/02/2020 284,0000 252,0000 280,0000 284,0000459 125.692
27/02/2020 280,0000 280,0000 280,0000 280,000050 14.000
26/02/2020 288,0000 288,0000 288,0000 288,0000166 47.808
25/02/2020 0,0000 0,0000 0,0000 288,00000 0
24/02/2020 294,0000 288,0000 294,0000 288,0000282 82.416
21/02/2020 288,0000 288,0000 288,0000 288,0000116 33.408
20/02/2020 0,0000 0,0000 0,0000 290,00000 0
19/02/2020 0,0000 0,0000 0,0000 290,00000 0
18/02/2020 290,0000 290,0000 290,0000 290,000010 2.900
17/02/2020 298,0000 288,0000 290,0000 298,00001.170 337.440
14/02/2020 0,0000 0,0000 0,0000 298,00000 0
13/02/2020 0,0000 0,0000 0,0000 298,00000 0
12/02/2020 298,0000 298,0000 298,0000 298,000058 17.284
11/02/2020 290,0000 290,0000 290,0000 290,00008 2.320
10/02/2020 292,0000 292,0000 292,0000 292,0000166 48.472
07/02/2020 296,0000 296,0000 296,0000 296,0000175 51.800
06/02/2020 0,0000 0,0000 0,0000 300,00000 0
05/02/2020 300,0000 300,0000 300,0000 300,000078 23.400
04/02/2020 300,0000 298,0000 298,0000 300,0000148 44.378
03/02/2020 300,0000 290,0000 290,0000 298,000096 28.298
31/01/2020 0,0000 0,0000 0,0000 290,00000 0
30/01/2020 290,0000 290,0000 290,0000 290,000072 20.880
29/01/2020 0,0000 0,0000 0,0000 292,00000 0
28/01/2020 0,0000 0,0000 0,0000 292,00000 0
27/01/2020 0,0000 0,0000 0,0000 292,00000 0
24/01/2020 298,0000 290,0000 292,0000 292,0000150 43.812
23/01/2020 292,0000 290,0000 292,0000 290,000031 9.012
22/01/2020 298,0000 292,0000 292,0000 292,000022 6.430
21/01/2020 0,0000 0,0000 0,0000 298,00000 0
20/01/2020 300,0000 298,0000 298,0000 298,00008 2.386
17/01/2020 300,0000 294,0000 294,0000 294,000051 15.000
16/01/2020 0,0000 0,0000 0,0000 294,00000 0
15/01/2020 300,0000 292,0000 292,0000 294,00008 2.344
14/01/2020 300,0000 300,0000 300,0000 300,000014 4.200
13/01/2020 292,0000 292,0000 292,0000 300,00001 292
10/01/2020 0,0000 0,0000 0,0000 300,00000 0
09/01/2020 0,0000 0,0000 0,0000 300,00000 0
08/01/2020 302,0000 298,0000 298,0000 300,0000215 64.428
07/01/2020 300,0000 290,0000 300,0000 298,000020 5.950
03/01/2020 300,0000 298,0000 298,0000 300,00005 1.492
02/01/2020 300,0000 290,0000 290,0000 300,0000191 56.312
31/12/2019 276,0000 272,0000 274,0000 276,000087 23.834
30/12/2019 296,0000 296,0000 296,0000 290,00004 1.184
27/12/2019 290,0000 290,0000 290,0000 290,00009 2.610
23/12/2019 290,0000 290,0000 290,0000 290,000025 7.250
20/12/2019 0,0000 0,0000 0,0000 290,00000 0
19/12/2019 290,0000 288,0000 288,0000 290,000037 10.720
18/12/2019 0,0000 0,0000 0,0000 288,00000 0
17/12/2019 278,0000 278,0000 278,0000 288,00002 556
16/12/2019 288,0000 284,0000 284,0000 288,000049 14.042
13/12/2019 0,0000 0,0000 0,0000 284,00000 0
12/12/2019 0,0000 0,0000 0,0000 284,00000 0
11/12/2019 0,0000 0,0000 0,0000 284,00000 0
10/12/2019 284,0000 284,0000 284,0000 284,00001 284
09/12/2019 284,0000 280,0000 284,0000 284,0000585 164.556
06/12/2019 0,0000 0,0000 0,0000 284,00000 0
05/12/2019 0,0000 0,0000 0,0000 284,00000 0
04/12/2019 284,0000 284,0000 284,0000 284,00008 2.272
03/12/2019 0,0000 0,0000 0,0000 284,00000 0
02/12/2019 284,0000 284,0000 284,0000 284,000040 11.360
29/11/2019 284,0000 278,0000 278,0000 284,000096 27.234
28/11/2019 0,0000 0,0000 0,0000 280,00000 0
27/11/2019 0,0000 0,0000 0,0000 280,00000 0
26/11/2019 284,0000 280,0000 280,0000 280,00004 1.126
25/11/2019 0,0000 0,0000 0,0000 280,00000 0
22/11/2019 280,0000 280,0000 280,0000 280,000027 7.560
21/11/2019 280,0000 280,0000 280,0000 280,0000300 84.000
20/11/2019 278,0000 278,0000 278,0000 278,000023 6.394
19/11/2019 280,0000 278,0000 278,0000 280,000027 7.530
18/11/2019 0,0000 0,0000 0,0000 272,00000 0
15/11/2019 272,0000 272,0000 272,0000 272,000010 2.720
14/11/2019 0,0000 0,0000 0,0000 280,00000 0
13/11/2019 280,0000 280,0000 280,0000 280,000082 22.960
12/11/2019 0,0000 0,0000 0,0000 280,00000 0
11/11/2019 280,0000 276,0000 276,0000 280,0000173 48.298
08/11/2019 0,0000 0,0000 0,0000 272,00000 0
07/11/2019 0,0000 0,0000 0,0000 272,00000 0
06/11/2019 272,0000 272,0000 272,0000 272,000015 4.080
05/11/2019 0,0000 0,0000 0,0000 270,00000 0
04/11/2019 276,0000 270,0000 270,0000 270,000044 11.896
01/11/2019 270,0000 270,0000 270,0000 270,0000426 115.020
31/10/2019 270,0000 270,0000 270,0000 270,000048 12.960
30/10/2019 270,0000 270,0000 270,0000 270,000084 22.680
29/10/2019 270,0000 270,0000 270,0000 270,00002 540
25/10/2019 0,0000 0,0000 0,0000 270,00000 0
24/10/2019 270,0000 264,0000 264,0000 270,0000393 105.588
23/10/2019 266,0000 266,0000 266,0000 268,00001 266
22/10/2019 0,0000 0,0000 0,0000 268,00000 0
21/10/2019 0,0000 0,0000 0,0000 268,00000 0
18/10/2019 0,0000 0,0000 0,0000 268,00000 0
17/10/2019 0,0000 0,0000 0,0000 268,00000 0
16/10/2019 0,0000 0,0000 0,0000 268,00000 0
15/10/2019 0,0000 0,0000 0,0000 268,00000 0
14/10/2019 0,0000 0,0000 0,0000 268,00000 0
11/10/2019 268,0000 264,0000 264,0000 268,00002 532
10/10/2019 268,0000 264,0000 268,0000 268,000011 2.944
09/10/2019 268,0000 268,0000 268,0000 268,00005 1.340
08/10/2019 0,0000 0,0000 0,0000 268,00000 0
07/10/2019 270,0000 262,0000 270,0000 268,000020 5.384
04/10/2019 268,0000 268,0000 268,0000 268,00001 268
03/10/2019 268,0000 264,0000 264,0000 268,0000285 76.112
02/10/2019 262,0000 262,0000 262,0000 262,000023 6.026
01/10/2019 270,0000 268,0000 270,0000 268,000025 6.728
30/09/2019 0,0000 0,0000 0,0000 254,00000 0
27/09/2019 0,0000 0,0000 0,0000 254,00000 0
26/09/2019 260,0000 260,0000 260,0000 254,00001 260
25/09/2019 254,0000 254,0000 254,0000 254,0000101 25.654
24/09/2019 262,0000 254,0000 262,0000 258,0000200 51.302
23/09/2019 274,0000 264,0000 274,0000 264,000014 3.726
20/09/2019 0,0000 0,0000 0,0000 274,00000 0
19/09/2019 274,0000 274,0000 274,0000 274,00002 548
18/09/2019 274,0000 258,0000 258,0000 274,00003 806
17/09/2019 0,0000 0,0000 0,0000 274,00000 0
16/09/2019 0,0000 0,0000 0,0000 274,00000 0
13/09/2019 270,0000 270,0000 270,0000 274,00001 270
12/09/2019 0,0000 0,0000 0,0000 274,00000 0
11/09/2019 0,0000 0,0000 0,0000 274,00000 0
10/09/2019 274,0000 268,0000 268,0000 274,0000105 28.744
09/09/2019 268,0000 268,0000 268,0000 268,000010 2.680
06/09/2019 270,0000 262,0000 270,0000 270,0000724 195.392
05/09/2019 272,0000 266,0000 266,0000 272,000011 2.950
04/09/2019 266,0000 256,0000 262,0000 256,0000205 53.374
03/09/2019 0,0000 0,0000 0,0000 280,00000 0
02/09/2019 280,0000 280,0000 280,0000 280,00002 560
30/08/2019 280,0000 276,0000 280,0000 280,0000131 36.574
29/08/2019 0,0000 0,0000 0,0000 272,00000 0
28/08/2019 280,0000 266,0000 280,0000 272,000024 6.546
27/08/2019 280,0000 276,0000 276,0000 280,0000160 44.692
26/08/2019 0,0000 0,0000 0,0000 272,00000 0
23/08/2019 0,0000 0,0000 0,0000 272,00000 0
22/08/2019 0,0000 0,0000 0,0000 272,00000 0
21/08/2019 272,0000 272,0000 272,0000 272,00005 1.360
20/08/2019 0,0000 0,0000 0,0000 260,00000 0
19/08/2019 264,0000 256,0000 264,0000 260,0000171 44.496
16/08/2019 0,0000 0,0000 0,0000 256,00000 0
14/08/2019 0,0000 0,0000 0,0000 256,00000 0
13/08/2019 0,0000 0,0000 0,0000 256,00000 0
12/08/2019 260,0000 256,0000 260,0000 256,000030 7.754
09/08/2019 0,0000 0,0000 0,0000 272,00000 0
08/08/2019 0,0000 0,0000 0,0000 272,00000 0
07/08/2019 272,0000 268,0000 268,0000 272,000024 6.464
06/08/2019 272,0000 272,0000 272,0000 272,00008 2.176
05/08/2019 0,0000 0,0000 0,0000 272,00000 0
02/08/2019 0,0000 0,0000 0,0000 272,00000 0
01/08/2019 274,0000 272,0000 272,0000 272,0000285 77.522
31/07/2019 272,0000 256,0000 256,0000 272,0000465 126.442
30/07/2019 0,0000 0,0000 0,0000 270,00000 0
29/07/2019 278,0000 278,0000 278,0000 270,00001 278
26/07/2019 0,0000 0,0000 0,0000 270,00000 0
25/07/2019 270,0000 270,0000 270,0000 270,00001 270
24/07/2019 0,0000 0,0000 0,0000 270,00000 0
23/07/2019 0,0000 0,0000 0,0000 270,00000 0
22/07/2019 258,0000 258,0000 258,0000 270,00003 774
19/07/2019 0,0000 0,0000 0,0000 270,00000 0
18/07/2019 0,0000 0,0000 0,0000 270,00000 0
17/07/2019 0,0000 0,0000 0,0000 270,00000 0
16/07/2019 0,0000 0,0000 0,0000 270,00000 0
15/07/2019 0,0000 0,0000 0,0000 270,00000 0
12/07/2019 0,0000 0,0000 0,0000 270,00000 0
11/07/2019 270,0000 268,0000 270,0000 270,0000142 38.262
10/07/2019 268,0000 268,0000 268,0000 254,00001 268
09/07/2019 256,0000 256,0000 256,0000 254,00001 256
08/07/2019 0,0000 0,0000 0,0000 254,00000 0
05/07/2019 0,0000 0,0000 0,0000 254,00000 0
04/07/2019 260,0000 254,0000 260,0000 254,000051 13.002
03/07/2019 282,0000 276,0000 276,0000 282,0000246 68.762
02/07/2019 0,0000 0,0000 0,0000 280,00000 0
01/07/2019 280,0000 280,0000 280,0000 280,00006 1.680
28/06/2019 280,0000 278,0000 278,0000 278,000096 26.758
27/06/2019 278,0000 276,0000 278,0000 278,0000144 40.030
26/06/2019 264,0000 258,0000 262,0000 258,000078 20.392
25/06/2019 260,0000 260,0000 260,0000 260,000011 2.860
24/06/2019 0,0000 0,0000 0,0000 256,00000 0
21/06/2019 262,0000 262,0000 262,0000 256,00003 786
20/06/2019 264,0000 256,0000 260,0000 256,0000325 83.264
19/06/2019 264,0000 254,0000 256,0000 264,00001.036 263.464
18/06/2019 0,0000 0,0000 0,0000 254,00000 0
14/06/2019 0,0000 0,0000 0,0000 254,00000 0
13/06/2019 264,0000 254,0000 262,0000 254,0000167 43.500
12/06/2019 256,0000 256,0000 256,0000 256,000016 4.096
11/06/2019 260,0000 254,0000 254,0000 256,000082 20.940
10/06/2019 260,0000 260,0000 260,0000 260,00003 780
07/06/2019 264,0000 264,0000 264,0000 260,00001 264
06/06/2019 0,0000 0,0000 0,0000 260,00000 0
05/06/2019 0,0000 0,0000 0,0000 260,00000 0
04/06/2019 260,0000 256,0000 256,0000 260,000052 13.512
03/06/2019 264,0000 264,0000 264,0000 260,00001 264
31/05/2019 260,0000 260,0000 260,0000 260,0000180 46.800
30/05/2019 264,0000 264,0000 264,0000 264,0000129 34.056
29/05/2019 0,0000 0,0000 0,0000 264,00000 0
28/05/2019 264,0000 264,0000 264,0000 264,0000101 26.664
27/05/2019 264,0000 264,0000 264,0000 264,00004 1.056
24/05/2019 0,0000 0,0000 0,0000 264,00000 0
23/05/2019 0,0000 0,0000 0,0000 264,00000 0
22/05/2019 0,0000 0,0000 0,0000 264,00000 0
21/05/2019 0,0000 0,0000 0,0000 264,00000 0
20/05/2019 264,0000 264,0000 264,0000 264,00007 1.848
17/05/2019 0,0000 0,0000 0,0000 264,00000 0
16/05/2019 0,0000 0,0000 0,0000 264,00000 0
15/05/2019 264,0000 264,0000 264,0000 264,00001 264
14/05/2019 264,0000 264,0000 264,0000 264,00003 792
13/05/2019 0,0000 0,0000 0,0000 264,00000 0
10/05/2019 264,0000 264,0000 264,0000 264,000052 13.728
09/05/2019 270,0000 270,0000 270,0000 270,0000840 226.800
08/05/2019 270,0000 270,0000 270,0000 272,00001 270
07/05/2019 0,0000 0,0000 0,0000 272,00000 0
06/05/2019 272,0000 268,0000 270,0000 272,0000117 31.658
03/05/2019 268,0000 268,0000 268,0000 268,000032 8.576
02/05/2019 268,0000 268,0000 268,0000 268,000025 6.660
30/04/2019 260,0000 260,0000 260,0000 260,0000143 37.180
25/04/2019 260,0000 260,0000 260,0000 260,000020 5.200
24/04/2019 264,0000 260,0000 260,0000 262,000065 16.908
23/04/2019 250,0000 250,0000 250,0000 250,000011 2.750
18/04/2019 252,0000 250,0000 252,0000 250,000015 3.752
17/04/2019 260,0000 260,0000 260,0000 254,00001 260
16/04/2019 258,0000 254,0000 258,0000 254,0000149 37.886
15/04/2019 266,0000 260,0000 266,0000 260,0000103 26.790
12/04/2019 262,0000 262,0000 262,0000 262,000011 2.882
11/04/2019 0,0000 0,0000 0,0000 262,00000 0
10/04/2019 0,0000 0,0000 0,0000 262,00000 0
09/04/2019 0,0000 0,0000 0,0000 262,00000 0
08/04/2019 0,0000 0,0000 0,0000 262,00000 0
05/04/2019 276,0000 262,0000 276,0000 262,00007 1.876
04/04/2019 262,0000 262,0000 262,0000 262,00006 1.572
03/04/2019 262,0000 260,0000 260,0000 262,00006 1.570
02/04/2019 0,0000 0,0000 0,0000 262,00000 0
01/04/2019 268,0000 262,0000 268,0000 262,000016 4.204
29/03/2019 260,0000 260,0000 260,0000 260,000030 7.800
28/03/2019 0,0000 0,0000 0,0000 254,00000 0
27/03/2019 0,0000 0,0000 0,0000 254,00000 0
26/03/2019 0,0000 0,0000 0,0000 254,00000 0
22/03/2019 0,0000 0,0000 0,0000 254,00000 0
21/03/2019 0,0000 0,0000 0,0000 254,00000 0
20/03/2019 0,0000 0,0000 0,0000 254,00000 0
19/03/2019 0,0000 0,0000 0,0000 254,00000 0
18/03/2019 0,0000 0,0000 0,0000 254,00000 0
15/03/2019 0,0000 0,0000 0,0000 254,00000 0
14/03/2019 254,0000 254,0000 254,0000 254,00009 2.286
13/03/2019 254,0000 254,0000 254,0000 254,00009 2.286
12/03/2019 268,0000 252,0000 268,0000 252,00008 2.096
08/03/2019 0,0000 0,0000 0,0000 254,00000 0
07/03/2019 254,0000 250,0000 252,0000 254,000041 10.332
06/03/2019 0,0000 0,0000 0,0000 254,00000 0
05/03/2019 0,0000 0,0000 0,0000 254,00000 0
04/03/2019 0,0000 0,0000 0,0000 254,00000 0
01/03/2019 0,0000 0,0000 0,0000 254,00000 0
28/02/2019 254,0000 252,0000 254,0000 254,000020 5.076
27/02/2019 0,0000 0,0000 0,0000 254,00000 0
26/02/2019 254,0000 254,0000 254,0000 254,00008 2.032
25/02/2019 0,0000 0,0000 0,0000 254,00000 0
22/02/2019 0,0000 0,0000 0,0000 254,00000 0
21/02/2019 254,0000 254,0000 254,0000 254,000010 2.540
20/02/2019 260,0000 254,0000 260,0000 254,000052 13.490
19/02/2019 260,0000 258,0000 258,0000 260,00009 2.338
18/02/2019 0,0000 0,0000 0,0000 258,00000 0
15/02/2019 0,0000 0,0000 0,0000 258,00000 0
14/02/2019 0,0000 0,0000 0,0000 258,00000 0
13/02/2019 0,0000 0,0000 0,0000 258,00000 0
12/02/2019 258,0000 258,0000 258,0000 258,00003 774
11/02/2019 0,0000 0,0000 0,0000 258,00000 0
08/02/2019 260,0000 250,0000 250,0000 258,0000126 32.274
07/02/2019 0,0000 0,0000 0,0000 250,00000 0
06/02/2019 0,0000 0,0000 0,0000 250,00000 0
05/02/2019 250,0000 246,0000 246,0000 250,0000316 78.840
04/02/2019 250,0000 246,0000 246,0000 246,000015 3.726
01/02/2019 248,0000 248,0000 248,0000 248,000010 2.480
31/01/2019 250,0000 248,0000 250,0000 250,000020 4.980
30/01/2019 248,0000 240,0000 244,0000 246,0000520 125.412
29/01/2019 248,0000 246,0000 248,0000 248,00004 988
28/01/2019 0,0000 0,0000 0,0000 248,00000 0
25/01/2019 0,0000 0,0000 0,0000 248,00000 0
24/01/2019 248,0000 244,0000 246,0000 248,0000116 28.594
23/01/2019 0,0000 0,0000 0,0000 246,00000 0
22/01/2019 250,0000 246,0000 250,0000 246,0000139 34.210
21/01/2019 252,0000 250,0000 250,0000 250,0000301 75.270
18/01/2019 246,0000 246,0000 246,0000 246,000030 7.380
17/01/2019 250,0000 250,0000 250,0000 246,00001 250
16/01/2019 248,0000 246,0000 246,0000 246,0000260 63.980
15/01/2019 252,0000 246,0000 252,0000 246,0000304 75.770
14/01/2019 250,0000 246,0000 246,0000 250,0000265 65.966
11/01/2019 0,0000 0,0000 0,0000 252,00000 0
10/01/2019 246,0000 246,0000 246,0000 252,00001 246
09/01/2019 246,0000 246,0000 246,0000 252,00005 1.230
08/01/2019 0,0000 0,0000 0,0000 252,00000 0
07/01/2019 0,0000 0,0000 0,0000 252,00000 0
04/01/2019 0,0000 0,0000 0,0000 252,00000 0
03/01/2019 0,0000 0,0000 0,0000 252,00000 0
02/01/2019 0,0000 0,0000 0,0000 252,00000 0
31/12/2018 0,0000 0,0000 0,0000 252,00000 0
28/12/2018 0,0000 0,0000 0,0000 252,00000 0
27/12/2018 254,0000 250,0000 252,0000 252,000086 21.666
21/12/2018 240,0000 240,0000 240,0000 240,000023 5.520
20/12/2018 244,0000 240,0000 244,0000 240,000046 11.076
19/12/2018 242,0000 240,0000 242,0000 240,000015 3.610
18/12/2018 250,0000 250,0000 250,0000 250,000010 2.500
17/12/2018 0,0000 0,0000 0,0000 252,00000 0
14/12/2018 0,0000 0,0000 0,0000 252,00000 0
13/12/2018 246,0000 246,0000 246,0000 252,00002.002 502.492
12/12/2018 0,0000 0,0000 0,0000 252,00000 0
11/12/2018 0,0000 0,0000 0,0000 252,00000 0
10/12/2018 0,0000 0,0000 0,0000 252,00000 0
07/12/2018 0,0000 0,0000 0,0000 252,00000 0
06/12/2018 0,0000 0,0000 0,0000 252,00000 0
05/12/2018 252,0000 252,0000 252,0000 252,00004 1.008
04/12/2018 0,0000 0,0000 0,0000 252,00000 0
03/12/2018 252,0000 252,0000 252,0000 252,000014 3.528
30/11/2018 252,0000 246,0000 246,0000 246,000054 13.374
29/11/2018 248,0000 246,0000 248,0000 246,000010 2.462
28/11/2018 0,0000 0,0000 0,0000 250,00000 0
27/11/2018 250,0000 250,0000 250,0000 250,00001 250
26/11/2018 250,0000 250,0000 250,0000 250,000020 5.000
23/11/2018 0,0000 0,0000 0,0000 252,00000 0
22/11/2018 0,0000 0,0000 0,0000 252,00000 0
21/11/2018 0,0000 0,0000 0,0000 252,00000 0
20/11/2018 0,0000 0,0000 0,0000 252,00000 0
19/11/2018 254,0000 250,0000 252,0000 252,0000260 65.160
16/11/2018 0,0000 0,0000 0,0000 256,00000 0
15/11/2018 0,0000 0,0000 0,0000 256,00000 0
14/11/2018 0,0000 0,0000 0,0000 256,00000 0
13/11/2018 0,0000 0,0000 0,0000 256,00000 0
12/11/2018 0,0000 0,0000 0,0000 256,00000 0
09/11/2018 0,0000 0,0000 0,0000 256,00000 0
08/11/2018 256,0000 254,0000 256,0000 256,00004.428 1.133.468
07/11/2018 258,0000 256,0000 258,0000 256,000045 11.550
06/11/2018 258,0000 254,0000 254,0000 258,00002.000 510.692
05/11/2018 0,0000 0,0000 0,0000 254,00000 0
02/11/2018 254,0000 248,0000 248,0000 254,000024 6.072
01/11/2018 0,0000 0,0000 0,0000 254,00000 0
31/10/2018 0,0000 0,0000 0,0000 254,00000 0
30/10/2018 254,0000 252,0000 252,0000 254,0000264 66.888
29/10/2018 262,0000 260,0000 260,0000 262,0000184 48.108
26/10/2018 262,0000 254,0000 256,0000 262,0000451 116.160
25/10/2018 260,0000 256,0000 256,0000 260,0000350 90.500
24/10/2018 256,0000 250,0000 252,0000 256,0000242 61.482
23/10/2018 252,0000 252,0000 252,0000 252,00001 252
22/10/2018 252,0000 250,0000 250,0000 252,000093 23.276
19/10/2018 250,0000 250,0000 250,0000 250,000060 15.000
18/10/2018 252,0000 252,0000 252,0000 252,0000250 63.000
17/10/2018 252,0000 252,0000 252,0000 252,000071 17.892
16/10/2018 252,0000 250,0000 252,0000 250,0000245 61.290
15/10/2018 0,0000 0,0000 0,0000 250,00000 0
12/10/2018 252,0000 250,0000 252,0000 250,000023 5.756
11/10/2018 252,0000 252,0000 252,0000 250,00001 252
10/10/2018 0,0000 0,0000 0,0000 250,00000 0
09/10/2018 250,0000 250,0000 250,0000 250,000099 24.750
08/10/2018 258,0000 252,0000 252,0000 254,0000252 63.730
05/10/2018 0,0000 0,0000 0,0000 254,00000 0
04/10/2018 254,0000 254,0000 254,0000 254,0000180 45.720
03/10/2018 254,0000 254,0000 254,0000 254,0000110 27.940
02/10/2018 260,0000 254,0000 254,0000 260,0000760 197.480
01/10/2018 0,0000 0,0000 0,0000 254,00000 0
28/09/2018 254,0000 254,0000 254,0000 254,000080 20.320
27/09/2018 0,0000 0,0000 0,0000 260,00000 0
26/09/2018 270,0000 260,0000 266,0000 260,0000443 117.158
25/09/2018 262,0000 254,0000 254,0000 262,0000110 28.784
24/09/2018 252,0000 250,0000 250,0000 252,000042 10.544
21/09/2018 0,0000 0,0000 0,0000 272,00000 0
20/09/2018 0,0000 0,0000 0,0000 272,00000 0
19/09/2018 0,0000 0,0000 0,0000 272,00000 0
18/09/2018 0,0000 0,0000 0,0000 272,00000 0
17/09/2018 274,0000 256,0000 270,0000 272,0000299 80.266
14/09/2018 270,0000 266,0000 266,0000 270,00003.450 922.196
13/09/2018 266,0000 266,0000 266,0000 266,0000101 26.866
12/09/2018 266,0000 256,0000 256,0000 266,000042 10.846
11/09/2018 256,0000 256,0000 256,0000 260,00004 1.024
10/09/2018 260,0000 254,0000 254,0000 260,000016 4.132
07/09/2018 248,0000 248,0000 248,0000 248,000031 7.688
06/09/2018 256,0000 248,0000 254,0000 250,0000116 28.908
05/09/2018 254,0000 254,0000 254,0000 252,00005 1.270
04/09/2018 0,0000 0,0000 0,0000 252,00000 0
03/09/2018 0,0000 0,0000 0,0000 252,00000 0
31/08/2018 0,0000 0,0000 0,0000 252,00000 0
30/08/2018 258,0000 250,0000 258,0000 252,000042 10.632
29/08/2018 278,0000 278,0000 278,0000 268,00002 556
28/08/2018 280,0000 268,0000 280,0000 268,00004 1.096
27/08/2018 268,0000 268,0000 268,0000 268,000038 10.184
24/08/2018 268,0000 268,0000 268,0000 268,00006 1.608
23/08/2018 0,0000 0,0000 0,0000 272,00000 0
22/08/2018 0,0000 0,0000 0,0000 272,00000 0
21/08/2018 0,0000 0,0000 0,0000 272,00000 0
20/08/2018 0,0000 0,0000 0,0000 272,00000 0
17/08/2018 0,0000 0,0000 0,0000 272,00000 0
16/08/2018 272,0000 272,0000 272,0000 272,00001 272
14/08/2018 258,0000 258,0000 258,0000 272,00002 516
13/08/2018 280,0000 250,0000 254,0000 272,0000199 51.530
10/08/2018 0,0000 0,0000 0,0000 276,00000 0
09/08/2018 0,0000 0,0000 0,0000 276,00000 0
08/08/2018 276,0000 276,0000 276,0000 276,00007 1.932
07/08/2018 0,0000 0,0000 0,0000 270,00000 0
06/08/2018 0,0000 0,0000 0,0000 270,00000 0
03/08/2018 280,0000 270,0000 280,0000 270,00006 1.650
02/08/2018 0,0000 0,0000 0,0000 276,00000 0
01/08/2018 0,0000 0,0000 0,0000 276,00000 0
31/07/2018 0,0000 0,0000 0,0000 276,00000 0
30/07/2018 280,0000 280,0000 280,0000 276,00003 840
27/07/2018 276,0000 274,0000 274,0000 276,0000281 77.536
26/07/2018 0,0000 0,0000 0,0000 280,00000 0
25/07/2018 0,0000 0,0000 0,0000 280,00000 0
24/07/2018 0,0000 0,0000 0,0000 280,00000 0
23/07/2018 0,0000 0,0000 0,0000 280,00000 0
20/07/2018 280,0000 272,0000 272,0000 280,0000240 66.814
19/07/2018 272,0000 268,0000 268,0000 272,00001.016 274.322
18/07/2018 268,0000 268,0000 268,0000 268,000034 9.112
17/07/2018 0,0000 0,0000 0,0000 268,00000 0
16/07/2018 270,0000 266,0000 266,0000 268,0000784 210.210
13/07/2018 0,0000 0,0000 0,0000 262,00000 0
12/07/2018 260,0000 260,0000 260,0000 262,00003 780
11/07/2018 264,0000 256,0000 264,0000 262,00006 1.568
10/07/2018 268,0000 246,0000 268,0000 264,0000108 27.630
09/07/2018 268,0000 244,0000 250,0000 262,0000109 27.572
06/07/2018 254,0000 252,0000 252,0000 252,00005 1.262
05/07/2018 258,0000 252,0000 252,0000 254,000011 2.800
04/07/2018 260,0000 258,0000 260,0000 258,000011 2.844
03/07/2018 270,0000 244,0000 270,0000 244,0000183 46.054
02/07/2018 264,0000 262,0000 264,0000 262,000051 13.402
29/06/2018 270,0000 260,0000 264,0000 262,000053 14.000
28/06/2018 0,0000 0,0000 0,0000 280,00000 0
27/06/2018 0,0000 0,0000 0,0000 280,00000 0
26/06/2018 280,0000 280,0000 280,0000 280,000023 6.440
25/06/2018 270,0000 268,0000 268,0000 270,0000880 237.590
22/06/2018 0,0000 0,0000 0,0000 268,00000 0
21/06/2018 270,0000 260,0000 270,0000 268,000094 25.106
20/06/2018 270,0000 270,0000 270,0000 270,0000320 86.400
19/06/2018 0,0000 0,0000 0,0000 270,00000 0
18/06/2018 262,0000 262,0000 262,0000 270,00005 1.310
15/06/2018 0,0000 0,0000 0,0000 270,00000 0
14/06/2018 276,0000 276,0000 276,0000 270,00005 1.380
13/06/2018 0,0000 0,0000 0,0000 270,00000 0
12/06/2018 270,0000 270,0000 270,0000 270,0000415 112.050
11/06/2018 0,0000 0,0000 0,0000 264,00000 0
08/06/2018 266,0000 266,0000 266,0000 264,00005 1.330
07/06/2018 0,0000 0,0000 0,0000 264,00000 0
06/06/2018 264,0000 264,0000 264,0000 264,0000210 55.440
05/06/2018 270,0000 264,0000 264,0000 270,0000531 143.340
04/06/2018 266,0000 266,0000 266,0000 266,000010 2.660
01/06/2018 268,0000 268,0000 268,0000 264,00002 536
31/05/2018 264,0000 264,0000 264,0000 264,000013 3.432
30/05/2018 264,0000 264,0000 264,0000 264,0000352 92.928
29/05/2018 266,0000 264,0000 264,0000 264,0000105 27.760
25/05/2018 278,0000 274,0000 278,0000 274,00009 2.474
24/05/2018 264,0000 262,0000 264,0000 262,00005.049 1.332.920
23/05/2018 0,0000 0,0000 0,0000 264,00000 0
22/05/2018 0,0000 0,0000 0,0000 264,00000 0
21/05/2018 0,0000 0,0000 0,0000 264,00000 0
18/05/2018 272,0000 264,0000 270,0000 264,00001.964 530.700
17/05/2018 272,0000 272,0000 272,0000 272,000037 10.064
16/05/2018 274,0000 274,0000 274,0000 274,000055 15.070
15/05/2018 274,0000 272,0000 274,0000 274,0000102 27.926
14/05/2018 280,0000 274,0000 278,0000 274,000038 10.552
11/05/2018 0,0000 0,0000 0,0000 280,00000 0
10/05/2018 0,0000 0,0000 0,0000 280,00000 0
09/05/2018 0,0000 0,0000 0,0000 280,00000 0
08/05/2018 0,0000 0,0000 0,0000 280,00000 0
07/05/2018 280,0000 280,0000 280,0000 280,00005 1.400
04/05/2018 290,0000 280,0000 286,0000 280,000028 7.976
03/05/2018 280,0000 280,0000 280,0000 280,00001.414 395.920
02/05/2018 0,0000 0,0000 0,0000 280,00000 0
30/04/2018 280,0000 280,0000 280,0000 280,000012 3.360
27/04/2018 0,0000 0,0000 0,0000 278,00000 0
26/04/2018 0,0000 0,0000 0,0000 278,00000 0
25/04/2018 278,0000 278,0000 278,0000 278,000017 4.726
24/04/2018 284,0000 284,0000 284,0000 284,000010 2.840
23/04/2018 298,0000 272,0000 298,0000 282,0000142 39.356
20/04/2018 280,0000 278,0000 280,0000 280,000027 7.520
19/04/2018 0,0000 0,0000 0,0000 284,00000 0
18/04/2018 0,0000 0,0000 0,0000 284,00000 0
17/04/2018 0,0000 0,0000 0,0000 284,00000 0
16/04/2018 0,0000 0,0000 0,0000 284,00000 0
13/04/2018 0,0000 0,0000 0,0000 284,00000 0
12/04/2018 0,0000 0,0000 0,0000 284,00000 0
11/04/2018 286,0000 280,0000 286,0000 284,000037 10.472
10/04/2018 0,0000 0,0000 0,0000 286,00000 0
05/04/2018 0,0000 0,0000 0,0000 286,00000 0
04/04/2018 0,0000 0,0000 0,0000 286,00000 0
03/04/2018 286,0000 286,0000 286,0000 286,000015 4.290
29/03/2018 286,0000 286,0000 286,0000 286,000033 9.438
28/03/2018 298,0000 294,0000 294,0000 298,0000126 37.124
27/03/2018 0,0000 0,0000 0,0000 286,00000 0
26/03/2018 0,0000 0,0000 0,0000 286,00000 0
23/03/2018 0,0000 0,0000 0,0000 286,00000 0
22/03/2018 290,0000 286,0000 290,0000 286,000080 22.906
21/03/2018 0,0000 0,0000 0,0000 286,00000 0
20/03/2018 286,0000 286,0000 286,0000 286,000015 4.290
19/03/2018 288,0000 286,0000 288,0000 286,000016 4.578
16/03/2018 0,0000 0,0000 0,0000 288,00000 0
15/03/2018 288,0000 288,0000 288,0000 288,000050 14.400
14/03/2018 298,0000 298,0000 298,0000 298,00002 596
13/03/2018 0,0000 0,0000 0,0000 298,00000 0
12/03/2018 0,0000 0,0000 0,0000 298,00000 0
09/03/2018 298,0000 298,0000 298,0000 298,0000126 37.548
08/03/2018 0,0000 0,0000 0,0000 294,00000 0
07/03/2018 0,0000 0,0000 0,0000 294,00000 0
06/03/2018 0,0000 0,0000 0,0000 294,00000 0
05/03/2018 0,0000 0,0000 0,0000 294,00000 0
02/03/2018 298,0000 290,0000 298,0000 294,0000168 49.528
01/03/2018 0,0000 0,0000 0,0000 286,00000 0
28/02/2018 0,0000 0,0000 0,0000 286,00000 0
27/02/2018 0,0000 0,0000 0,0000 286,00000 0
26/02/2018 0,0000 0,0000 0,0000 286,00000 0
23/02/2018 0,0000 0,0000 0,0000 286,00000 0
22/02/2018 0,0000 0,0000 0,0000 286,00000 0
21/02/2018 0,0000 0,0000 0,0000 286,00000 0
20/02/2018 0,0000 0,0000 0,0000 286,00000 0
16/02/2018 286,0000 286,0000 286,0000 286,000035 10.010
15/02/2018 0,0000 0,0000 0,0000 286,00000 0
14/02/2018 290,0000 286,0000 290,0000 286,000031 8.918
13/02/2018 304,0000 286,0000 304,0000 290,000067 19.536
12/02/2018 306,0000 298,0000 298,0000 304,000098 29.566
09/02/2018 290,0000 290,0000 290,0000 290,00004 1.160
08/02/2018 300,0000 298,0000 298,0000 300,000084 25.176
07/02/2018 288,0000 288,0000 288,0000 300,00005 1.440
06/02/2018 0,0000 0,0000 0,0000 300,00000 0
05/02/2018 302,0000 300,0000 300,0000 300,0000126 37.814
02/02/2018 0,0000 0,0000 0,0000 300,00000 0
01/02/2018 0,0000 0,0000 0,0000 300,00000 0
31/01/2018 0,0000 0,0000 0,0000 300,00000 0
30/01/2018 294,0000 294,0000 294,0000 300,00002 588
29/01/2018 300,0000 296,0000 298,0000 300,000042 12.540
26/01/2018 290,0000 290,0000 290,0000 290,0000190 55.100
25/01/2018 0,0000 0,0000 0,0000 290,00000 0
24/01/2018 300,0000 286,0000 286,0000 290,0000113 32.736
23/01/2018 0,0000 0,0000 0,0000 292,00000 0
22/01/2018 0,0000 0,0000 0,0000 292,00000 0
19/01/2018 292,0000 284,0000 284,0000 292,00004 1.152
18/01/2018 0,0000 0,0000 0,0000 292,00000 0
17/01/2018 0,0000 0,0000 0,0000 292,00000 0
16/01/2018 0,0000 0,0000 0,0000 292,00000 0
15/01/2018 0,0000 0,0000 0,0000 292,00000 0
12/01/2018 0,0000 0,0000 0,0000 292,00000 0
11/01/2018 0,0000 0,0000 0,0000 292,00000 0
10/01/2018 304,0000 282,0000 282,0000 292,0000124 36.474
09/01/2018 280,0000 280,0000 280,0000 280,000074 20.720
08/01/2018 280,0000 278,0000 278,0000 280,0000408 114.200
05/01/2018 280,0000 268,0000 268,0000 278,0000114 31.614
04/01/2018 280,0000 268,0000 268,0000 276,000011 3.010
03/01/2018 0,0000 0,0000 0,0000 280,00000 0
02/01/2018 280,0000 268,0000 270,0000 280,000056 15.484
29/12/2017 278,0000 270,0000 270,0000 276,000085 23.374
28/12/2017 0,0000 0,0000 0,0000 280,00000 0
27/12/2017 280,0000 268,0000 268,0000 280,000025 6.940
22/12/2017 268,0000 268,0000 268,0000 268,000011 2.948
21/12/2017 274,0000 266,0000 274,0000 268,0000127 34.588
20/12/2017 280,0000 276,0000 280,0000 276,0000176 48.850
19/12/2017 298,0000 280,0000 290,0000 292,0000371 112.262
18/12/2017 280,0000 280,0000 280,0000 280,00005 1.400
15/12/2017 282,0000 270,0000 270,0000 280,0000418 116.060
14/12/2017 270,0000 260,0000 266,0000 270,000034 9.086
13/12/2017 280,0000 264,0000 264,0000 280,0000264 73.296
12/12/2017 266,0000 264,0000 266,0000 264,00002 530
11/12/2017 276,0000 264,0000 276,0000 264,000022 6.000
08/12/2017 0,0000 0,0000 0,0000 278,70000 0
07/12/2017 280,0000 275,0000 280,0000 278,700054 15.050
06/12/2017 0,0000 0,0000 0,0000 281,00000 0
05/12/2017 0,0000 0,0000 0,0000 281,00000 0
04/12/2017 281,0000 281,0000 281,0000 281,000017 4.777
01/12/2017 275,0000 274,0000 274,0000 274,750016 4.396
30/11/2017 272,0000 272,0000 272,0000 272,000010 2.720
29/11/2017 0,0000 0,0000 0,0000 290,00000 0
28/11/2017 0,0000 0,0000 0,0000 290,00000 0
27/11/2017 290,0000 290,0000 290,0000 290,000010 2.900
24/11/2017 289,0000 289,0000 289,0000 289,000011 3.179
23/11/2017 0,0000 0,0000 0,0000 280,00000 0
22/11/2017 0,0000 0,0000 0,0000 280,00000 0
21/11/2017 0,0000 0,0000 0,0000 280,00000 0
20/11/2017 0,0000 0,0000 0,0000 280,00000 0
17/11/2017 0,0000 0,0000 0,0000 280,00000 0
16/11/2017 0,0000 0,0000 0,0000 280,00000 0
15/11/2017 280,0000 280,0000 280,0000 280,000045 12.600
14/11/2017 277,0500 277,0500 277,0500 277,05001 277
13/11/2017 300,9500 285,0000 285,0000 296,95004 1.187
10/11/2017 0,0000 0,0000 0,0000 285,00000 0
09/11/2017 285,0000 285,0000 285,0000 285,00002 570
08/11/2017 280,1500 280,1500 280,1500 280,15001 280
07/11/2017 0,0000 0,0000 0,0000 301,00000 0
06/11/2017 0,0000 0,0000 0,0000 301,00000 0
03/11/2017 301,0000 301,0000 301,0000 301,000031 9.331
02/11/2017 0,0000 0,0000 0,0000 302,00000 0
01/11/2017 0,0000 0,0000 0,0000 302,00000 0
31/10/2017 0,0000 0,0000 0,0000 302,00000 0
30/10/2017 0,0000 0,0000 0,0000 302,00000 0
27/10/2017 0,0000 0,0000 0,0000 302,00000 0
26/10/2017 0,0000 0,0000 0,0000 302,00000 0
25/10/2017 0,0000 0,0000 0,0000 302,00000 0
24/10/2017 0,0000 0,0000 0,0000 302,00000 0
23/10/2017 0,0000 0,0000 0,0000 302,00000 0
20/10/2017 0,0000 0,0000 0,0000 302,00000 0
19/10/2017 0,0000 0,0000 0,0000 302,00000 0
18/10/2017 302,0000 300,0000 300,0000 302,000085 25.668
17/10/2017 0,0000 0,0000 0,0000 300,00000 0
16/10/2017 300,0000 300,0000 300,0000 300,00006 1.800
13/10/2017 0,0000 0,0000 0,0000 300,00000 0
12/10/2017 0,0000 0,0000 0,0000 300,00000 0
11/10/2017 300,0000 300,0000 300,0000 300,00002 600
10/10/2017 0,0000 0,0000 0,0000 303,00000 0
09/10/2017 0,0000 0,0000 0,0000 303,00000 0
06/10/2017 0,0000 0,0000 0,0000 303,00000 0
05/10/2017 0,0000 0,0000 0,0000 303,00000 0
04/10/2017 0,0000 0,0000 0,0000 303,00000 0
03/10/2017 303,0000 303,0000 303,0000 303,00002 606
02/10/2017 0,0000 0,0000 0,0000 295,00000 0
29/09/2017 0,0000 0,0000 0,0000 295,00000 0
28/09/2017 295,0000 295,0000 295,0000 295,00007 2.065
27/09/2017 295,0000 295,0000 295,0000 295,00004 1.180
26/09/2017 0,0000 0,0000 0,0000 295,00000 0
25/09/2017 295,0000 295,0000 295,0000 295,000011 3.245
22/09/2017 0,0000 0,0000 0,0000 303,00000 0
21/09/2017 0,0000 0,0000 0,0000 303,00000 0
20/09/2017 303,0000 303,0000 303,0000 303,000010 3.030
19/09/2017 0,0000 0,0000 0,0000 295,00000 0
18/09/2017 295,0000 295,0000 295,0000 295,000010 2.950
15/09/2017 303,0000 300,0000 300,0000 302,500084 25.410
14/09/2017 302,9000 285,0000 302,9000 286,400015 4.295
13/09/2017 0,0000 0,0000 0,0000 302,90000 0
12/09/2017 0,0000 0,0000 0,0000 302,90000 0
11/09/2017 303,0000 302,0000 302,0000 302,9000126 38.163
08/09/2017 0,0000 0,0000 0,0000 303,00000 0
07/09/2017 0,0000 0,0000 0,0000 303,00000 0
06/09/2017 303,0000 303,0000 303,0000 303,00001 303
05/09/2017 302,9000 302,9000 302,9000 302,9000108 32.713
04/09/2017 0,0000 0,0000 0,0000 295,00000 0
01/09/2017 295,0000 295,0000 295,0000 295,00008 2.360
31/08/2017 0,0000 0,0000 0,0000 300,00000 0
30/08/2017 300,0000 300,0000 300,0000 300,000020 6.000
29/08/2017 0,0000 0,0000 0,0000 300,00000 0
28/08/2017 0,0000 0,0000 0,0000 300,00000 0
25/08/2017 0,0000 0,0000 0,0000 300,00000 0
24/08/2017 0,0000 0,0000 0,0000 300,00000 0
23/08/2017 300,0000 300,0000 300,0000 300,00001 300
22/08/2017 300,0000 300,0000 300,0000 300,000015 4.500
21/08/2017 301,0000 301,0000 301,0000 301,00002 602
18/08/2017 0,0000 0,0000 0,0000 300,00000 0
17/08/2017 300,0000 300,0000 300,0000 300,0000391 117.300
16/08/2017 290,0000 290,0000 290,0000 290,00007 2.030
14/08/2017 300,0000 300,0000 300,0000 300,00003 900
11/08/2017 0,0000 0,0000 0,0000 300,00000 0
10/08/2017 300,0000 300,0000 300,0000 300,000010 3.000
09/08/2017 0,0000 0,0000 0,0000 300,75000 0
08/08/2017 301,0000 300,0000 300,0000 300,7500146 43.909
07/08/2017 0,0000 0,0000 0,0000 296,15000 0
04/08/2017 0,0000 0,0000 0,0000 296,15000 0
03/08/2017 0,0000 0,0000 0,0000 296,15000 0
02/08/2017 300,0000 295,0000 295,0000 296,150022 6.515
01/08/2017 0,0000 0,0000 0,0000 284,85000 0
31/07/2017 309,0000 280,0000 309,0000 284,85006 1.709
28/07/2017 0,0000 0,0000 0,0000 280,00000 0
27/07/2017 280,0000 280,0000 280,0000 280,000010 2.800
26/07/2017 282,0000 280,0000 282,0000 280,250051 14.292
25/07/2017 0,0000 0,0000 0,0000 300,00000 0
24/07/2017 0,0000 0,0000 0,0000 300,00000 0
21/07/2017 0,0000 0,0000 0,0000 300,00000 0
20/07/2017 0,0000 0,0000 0,0000 300,00000 0
19/07/2017 300,0000 300,0000 300,0000 300,00001 300
18/07/2017 0,0000 0,0000 0,0000 300,00000 0
17/07/2017 0,0000 0,0000 0,0000 300,00000 0
14/07/2017 0,0000 0,0000 0,0000 300,00000 0
13/07/2017 0,0000 0,0000 0,0000 300,00000 0
12/07/2017 0,0000 0,0000 0,0000 300,00000 0
11/07/2017 0,0000 0,0000 0,0000 300,00000 0
10/07/2017 0,0000 0,0000 0,0000 300,00000 0
07/07/2017 300,0000 300,0000 300,0000 300,00002 600
06/07/2017 300,0000 300,0000 300,0000 300,000022 6.600
05/07/2017 0,0000 0,0000 0,0000 304,00000 0
04/07/2017 304,0000 304,0000 304,0000 304,000015 4.560
03/07/2017 0,0000 0,0000 0,0000 297,00000 0
30/06/2017 0,0000 0,0000 0,0000 297,00000 0
29/06/2017 0,0000 0,0000 0,0000 297,00000 0
28/06/2017 0,0000 0,0000 0,0000 297,00000 0
27/06/2017 297,0000 297,0000 297,0000 297,0000126 37.422
26/06/2017 290,0000 290,0000 290,0000 290,00004 1.160
23/06/2017 0,0000 0,0000 0,0000 290,00000 0
22/06/2017 0,0000 0,0000 0,0000 290,00000 0
21/06/2017 0,0000 0,0000 0,0000 290,00000 0
20/06/2017 0,0000 0,0000 0,0000 290,00000 0
19/06/2017 290,0000 290,0000 290,0000 290,00001 290
16/06/2017 0,0000 0,0000 0,0000 282,00000 0
15/06/2017 282,0000 282,0000 282,0000 282,000050 14.100
14/06/2017 283,6000 283,6000 283,6000 283,6000130 36.868
13/06/2017 285,5000 285,5000 285,5000 285,500010 2.855
12/06/2017 0,0000 0,0000 0,0000 302,65000 0
09/06/2017 0,0000 0,0000 0,0000 302,65000 0
08/06/2017 305,0000 299,8500 299,8500 302,650048 14.526
07/06/2017 0,0000 0,0000 0,0000 298,45000 0
06/06/2017 299,8500 290,0000 290,0000 298,4500126 37.605
02/06/2017 0,0000 0,0000 0,0000 286,20000 0
01/06/2017 286,5000 285,0000 285,0000 286,200042 12.019
31/05/2017 280,0000 280,0000 280,0000 280,00005 1.400
30/05/2017 280,0000 280,0000 280,0000 280,00002 560
29/05/2017 0,0000 0,0000 0,0000 283,75000 0
26/05/2017 0,0000 0,0000 0,0000 283,75000 0
25/05/2017 0,0000 0,0000 0,0000 283,75000 0
24/05/2017 0,0000 0,0000 0,0000 283,75000 0
23/05/2017 0,0000 0,0000 0,0000 283,75000 0
22/05/2017 0,0000 0,0000 0,0000 283,75000 0
19/05/2017 284,0000 282,0000 282,0000 283,7500174 49.372
18/05/2017 277,5000 277,0000 277,0000 277,1500142 39.355
17/05/2017 277,8500 270,0000 270,0000 276,5500188 51.989
16/05/2017 270,0000 270,0000 270,0000 270,000010 2.700
15/05/2017 0,0000 0,0000 0,0000 270,95004.000 1.108.000
12/05/2017 0,0000 0,0000 0,0000 270,95000 0
11/05/2017 0,0000 0,0000 0,0000 270,95000 0
10/05/2017 0,0000 0,0000 0,0000 270,95000 0
09/05/2017 0,0000 0,0000 0,0000 270,95000 0
08/05/2017 0,0000 0,0000 0,0000 270,95000 0
05/05/2017 0,0000 0,0000 0,0000 270,95000 0
04/05/2017 277,7500 262,0500 262,0500 270,9500122 33.058
03/05/2017 262,0500 262,0500 262,0500 262,05001 262
02/05/2017 260,0000 260,0000 260,0000 260,00001 260
28/04/2017 257,1000 257,0000 257,1000 257,0500100 25.702
27/04/2017 259,7500 259,7500 259,7500 259,75001 259
26/04/2017 262,0000 262,0000 262,0000 262,00005 1.310
25/04/2017 263,0000 263,0000 263,0000 263,00004 1.052
24/04/2017 0,0000 0,0000 0,0000 262,00000 0
21/04/2017 262,0000 262,0000 262,0000 262,000042 11.004
20/04/2017 268,0000 268,0000 268,0000 268,00001 268
19/04/2017 0,0000 0,0000 0,0000 262,00000 0
18/04/2017 0,0000 0,0000 0,0000 262,00000 0
13/04/2017 262,0000 262,0000 262,0000 262,00001 262
12/04/2017 260,0000 260,0000 260,0000 260,00005 1.300
11/04/2017 260,0000 260,0000 260,0000 260,00001.065 276.900
10/04/2017 262,0000 260,0500 260,0500 260,8500181 47.209
07/04/2017 0,0000 0,0000 0,0000 276,30000 0
06/04/2017 279,9500 268,9500 268,9500 276,300042 11.603
05/04/2017 0,0000 0,0000 0,0000 264,70000 0
04/04/2017 0,0000 0,0000 0,0000 264,70000 0
03/04/2017 0,0000 0,0000 0,0000 264,70000 0
31/03/2017 264,7000 264,7000 264,7000 264,70002 529
30/03/2017 0,0000 0,0000 0,0000 271,50000 0
29/03/2017 0,0000 0,0000 0,0000 271,50000 0
28/03/2017 0,0000 0,0000 0,0000 271,50000 0
27/03/2017 272,5000 269,0000 269,0000 271,500084 22.806
24/03/2017 265,6000 265,6000 265,6000 265,600084 22.310
23/03/2017 0,0000 0,0000 0,0000 256,75000 0
22/03/2017 0,0000 0,0000 0,0000 256,75000 0
21/03/2017 260,0000 255,1000 260,0000 256,75006 1.540
20/03/2017 260,0000 260,0000 260,0000 260,00003 780
17/03/2017 265,0000 265,0000 265,0000 265,00001 265
16/03/2017 273,1500 260,0000 260,0000 260,4000103 26.819
15/03/2017 0,0000 0,0000 0,0000 260,00000 0
14/03/2017 260,0000 260,0000 260,0000 260,0000860 223.600
13/03/2017 0,0000 0,0000 0,0000 277,55000 0
10/03/2017 279,9500 275,9500 275,9500 277,550084 23.315
09/03/2017 0,0000 0,0000 0,0000 275,95000 0
08/03/2017 0,0000 0,0000 0,0000 275,95000 0
07/03/2017 0,0000 0,0000 0,0000 275,95000 0
06/03/2017 275,9500 275,9500 275,9500 275,95001 275
03/03/2017 275,0000 265,0000 275,0000 267,050034 9.080
02/03/2017 275,0000 275,0000 275,0000 275,00001 275
01/03/2017 278,0000 278,0000 278,0000 278,00002 556
28/02/2017 268,0000 260,1000 260,1000 260,4500428 111.480
24/02/2017 260,1000 260,1000 260,1000 260,100010 2.601
23/02/2017 270,0000 269,0000 269,0000 269,200059 15.881
22/02/2017 270,0000 255,0000 255,0000 255,450069 17.625
21/02/2017 280,0000 280,0000 280,0000 280,00002 560
20/02/2017 0,0000 0,0000 0,0000 280,00000 0
17/02/2017 285,0000 279,0000 279,0000 280,000084 23.521
16/02/2017 0,0000 0,0000 0,0000 280,00000 0
15/02/2017 0,0000 0,0000 0,0000 280,00000 0
14/02/2017 0,0000 0,0000 0,0000 280,00000 0
13/02/2017 0,0000 0,0000 0,0000 280,00000 0
10/02/2017 0,0000 0,0000 0,0000 280,00000 0
09/02/2017 0,0000 0,0000 0,0000 280,00000 0
08/02/2017 280,0000 280,0000 280,0000 280,000042 11.760
07/02/2017 275,0000 275,0000 275,0000 275,0000174 47.850
06/02/2017 0,0000 0,0000 0,0000 279,50000 0
03/02/2017 0,0000 0,0000 0,0000 279,50000 0
02/02/2017 0,0000 0,0000 0,0000 279,50000 0
01/02/2017 289,0000 279,0000 279,0000 279,500084 23.476
31/01/2017 0,0000 0,0000 0,0000 279,00000 0
30/01/2017 0,0000 0,0000 0,0000 279,00000 0
27/01/2017 0,0000 0,0000 0,0000 279,00000 0
26/01/2017 0,0000 0,0000 0,0000 279,00000 0
25/01/2017 279,0000 279,0000 279,0000 279,0000190 53.010
24/01/2017 0,0000 0,0000 0,0000 279,00000 0
23/01/2017 279,0000 279,0000 279,0000 279,0000641 178.839
20/01/2017 279,0000 279,0000 279,0000 279,0000649 181.071
19/01/2017 0,0000 0,0000 0,0000 276,45000 0
18/01/2017 0,0000 0,0000 0,0000 276,45000 0
17/01/2017 0,0000 0,0000 0,0000 276,45000 0
16/01/2017 0,0000 0,0000 0,0000 276,45000 0
13/01/2017 0,0000 0,0000 0,0000 276,45000 0
12/01/2017 279,0000 275,0000 275,0000 276,450084 23.220
11/01/2017 255,0000 255,0000 255,0000 255,000018 4.590
10/01/2017 259,0000 259,0000 259,0000 259,00001 259
09/01/2017 259,0000 259,0000 259,0000 259,00003 777
05/01/2017 259,0000 259,0000 259,0000 259,00003 777
04/01/2017 259,0000 259,0000 259,0000 259,00003 777
03/01/2017 259,0000 259,0000 259,0000 259,00002 518
02/01/2017 0,0000 0,0000 0,0000 259,60000 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:47:58.987 449.949,00 336,00 3,00 336,00348,00
16:47:58.986 449.948,00 336,00 10,00 336,00348,00
16:47:58.985 449.947,00 336,00 6,00 336,00348,00
16:47:58.985 449.946,00 336,00 6,00 336,00348,00
16:16:48.699 399.938,00 338,00 1,00 338,00348,00
10:30:02.528 14.589,00 348,00 2,00 336,00348,00
10:30:02.422 14.582,00 348,00 2,00 348,00348,00