Χρηματιστήριο \

COCA-COLA HBC AG
ΕΕΕ
32,9600
Τελ. Ενημ.:
10:52
-0,04 0,00%
  • Συν.Όγκος 90
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 42
  • Τζίρος 2967
  • Πράξεις 7
Αγορά
4 Εντολές 1217 x 32,680
Πώληση
2 Εντολές 1070 x 32,920
  • Saleside IIIIIBS
  • Bid Ask Ratio 1.1:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
32,6800 33,0000
Άνοιγμα 33,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
24,91 34,44
  • Άνοιγμα τελευτ. δημοπρ. 33.0000
  • Όγκος ανοιγ. τελ. δημ. 45
Προηγ. Κλείσιμο
33.0000 0.2600 0.7941 %
  • Μέσος σταθμικό 32.9707
  • Εμπορευσιμότητα 0.0000
  • Κεφαλαιοποίηση € 12301975963 εκ
  • Αρ. Μετοχών 373239562

Απόδοση

Αρχή εβδ.
-0,30%
7 ημερών
-1,84%
1 μηνός
-2,19%
3 μηνών
4,23%
6 μηνών
0,73%
1 έτους
37,39%

Σχετικές Ειδήσεις

19/11/2024 17:47
COCA-COLA HBC A.G. - Notification of transactions by Persons Discharging Managerial Responsibilities
19/11/2024 13:18
COCA-COLA HBC A.G. - Publication of Final Terms: Final Terms - 2032 Notes

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
20/11/2024 33,2000 32,9600 33,0200 33,000011.632 384.387
19/11/2024 33,2000 32,6600 33,2000 32,74009.538 312.676
18/11/2024 33,7000 32,7600 33,7000 32,98006.557 215.862
15/11/2024 34,0600 33,1000 34,0600 33,100040.826 1.356.104
14/11/2024 33,6600 33,4000 33,4200 33,600013.537 454.116
13/11/2024 34,0600 33,5600 34,0600 33,620028.047 944.659
12/11/2024 34,2200 33,8600 34,0200 34,060028.440 969.504
11/11/2024 34,4800 34,0800 34,1200 34,440036.418 1.249.206
08/11/2024 33,8600 33,5600 33,8600 33,760022.356 754.923
07/11/2024 33,8600 33,5200 33,5200 33,860020.581 696.134
06/11/2024 34,2400 33,5800 33,8200 33,860037.020 1.252.770
05/11/2024 33,2400 32,8200 32,8400 33,060025.069 828.281
04/11/2024 33,0600 32,6400 32,8600 33,040031.416 1.034.876
01/11/2024 32,7000 31,9000 31,9000 32,60005.857 190.528
31/10/2024 32,7800 31,9000 32,4000 31,900023.995 782.066
30/10/2024 32,6200 31,9000 32,6200 32,200039.485 1.273.154
29/10/2024 33,1400 32,5200 33,1400 32,620027.200 893.071
25/10/2024 33,3800 33,0200 33,1600 33,140018.493 614.166
24/10/2024 33,8200 33,0600 33,3400 33,160014.409 482.455
23/10/2024 33,6600 33,2000 33,2000 33,34004.463 149.238
22/10/2024 33,8000 33,1000 33,8000 33,200024.993 835.029
21/10/2024 34,0400 33,5600 34,0000 33,74008.199 277.058
18/10/2024 33,9800 33,6800 33,7600 33,920030.436 1.031.518
17/10/2024 33,8600 33,4800 33,5600 33,700025.220 850.409
16/10/2024 33,6800 33,5000 33,6800 33,540026.158 878.259
15/10/2024 33,7600 33,5200 33,6000 33,56009.358 314.506
14/10/2024 33,2800 33,0000 33,0000 33,260015.868 526.416
11/10/2024 32,9000 32,5200 32,7200 32,800012.539 410.891
10/10/2024 33,0400 32,6200 32,6800 32,740022.029 723.293
09/10/2024 32,6400 32,3200 32,4400 32,540014.458 469.113
08/10/2024 32,7600 31,8200 32,7600 32,180025.369 819.979
07/10/2024 32,7600 32,1800 32,1800 32,760013.634 444.601
04/10/2024 32,3800 32,0000 32,1400 32,180015.517 499.379
03/10/2024 32,4000 31,4800 32,2800 31,960032.277 1.033.903
02/10/2024 32,3600 31,6600 31,9200 32,360042.257 1.350.793
01/10/2024 32,4200 31,9000 32,4200 31,920013.296 426.469
30/09/2024 32,5000 32,1200 32,5000 32,420011.543 372.462
27/09/2024 32,5800 32,3000 32,5800 32,52007.282 236.484
26/09/2024 32,6000 32,1200 32,1800 32,340025.158 816.684
25/09/2024 32,4800 32,0400 32,4800 32,320018.114 583.352
24/09/2024 33,1800 32,3600 33,1800 32,420012.027 391.683
23/09/2024 33,2000 32,7000 33,2000 32,70004.090 134.653
20/09/2024 32,9600 32,5000 32,9600 32,580014.749 483.603
19/09/2024 33,4200 32,9000 33,2000 33,00009.447 313.179
18/09/2024 34,0000 32,9800 34,0000 33,200010.482 346.838
17/09/2024 33,6000 33,1800 33,5000 33,600012.768 425.985
16/09/2024 33,8400 33,0800 33,4600 33,84003.034 101.226
13/09/2024 33,4600 33,2600 33,2600 33,46002.185 72.970
12/09/2024 33,5000 33,1000 33,4000 33,50009.476 315.127
11/09/2024 34,0800 33,4000 34,0800 33,48008.325 280.373
10/09/2024 34,1000 33,7200 33,8000 34,100020.582 699.973
09/09/2024 33,8200 33,2600 33,7000 33,420010.568 355.758
06/09/2024 33,7000 33,3400 33,6000 33,700010.263 343.810
05/09/2024 33,6000 33,3000 33,3000 33,500013.714 460.112
04/09/2024 33,3400 33,1200 33,2600 33,30009.103 302.375
03/09/2024 33,4400 33,1800 33,3800 33,36006.466 215.699
02/09/2024 33,5000 33,2000 33,5000 33,380017.699 590.454
30/08/2024 33,4000 33,2200 33,2200 33,32002.113 70.352
29/08/2024 33,4000 33,0000 33,2800 33,200022.027 729.988
28/08/2024 33,3000 32,6600 32,6600 33,280032.744 1.082.173
27/08/2024 32,4600 32,0600 32,1000 32,08009.564 308.016
26/08/2024 32,0000 31,3600 32,0000 31,64004.043 128.162
23/08/2024 32,2200 31,9800 32,1600 32,02002.999 96.466
22/08/2024 32,1200 31,6200 32,1200 31,80002.930 93.119
21/08/2024 32,0400 31,6600 31,6600 31,88003.621 115.423
20/08/2024 32,1000 31,6000 31,9400 31,66006.979 222.959
19/08/2024 32,3600 31,9400 31,9400 32,28006.124 196.431
16/08/2024 32,3200 31,9400 32,2200 31,940011.218 359.200
14/08/2024 31,9600 31,6800 31,8000 31,86006.723 214.217
13/08/2024 31,9600 31,6400 31,6400 31,9600795 25.251
12/08/2024 31,7400 31,4000 31,4000 31,64007.249 229.259
09/08/2024 31,6600 31,1800 31,1800 31,26006.961 218.812
08/08/2024 32,1000 30,6600 32,1000 31,180013.243 411.399
07/08/2024 31,7000 30,6800 31,5400 31,200019.727 616.762
06/08/2024 32,1000 31,3600 31,4600 31,520026.934 852.236
05/08/2024 32,9200 31,4600 32,6800 31,460042.123 1.364.315
02/08/2024 33,5600 33,1400 33,3800 33,220031.821 1.060.998
01/08/2024 34,0000 33,4000 33,7000 34,000011.516 387.648
31/07/2024 34,0400 33,7400 34,0000 33,920020.646 699.962
30/07/2024 33,7400 33,3200 33,4800 33,32005.917 198.688
29/07/2024 33,7400 33,4600 33,6000 33,48006.183 207.424
26/07/2024 33,5800 33,3000 33,3000 33,44007.180 240.216
25/07/2024 33,3600 32,9400 33,1200 33,300023.267 770.108
24/07/2024 33,1600 32,9000 33,0000 33,14004.843 159.873
23/07/2024 33,2400 33,0000 33,1200 33,100019.385 641.744
22/07/2024 33,2600 32,7800 32,8000 33,220015.754 520.250
19/07/2024 32,7000 32,3400 32,6400 32,680016.504 537.780
18/07/2024 32,7000 32,5000 32,7000 32,68003.180 103.601
17/07/2024 32,5200 32,1800 32,1800 32,520016.132 521.128
16/07/2024 32,0000 31,7000 31,9000 32,00002.093 66.754
15/07/2024 32,5800 32,0200 32,3200 32,02004.733 152.987
12/07/2024 32,3200 31,8000 31,9000 32,320014.536 466.055
11/07/2024 32,2400 31,4800 31,9800 31,48009.888 314.445
10/07/2024 32,6400 32,1000 32,6400 32,50002.634 84.755
09/07/2024 32,5200 32,2000 32,4800 32,20009.886 319.320
08/07/2024 32,4800 31,8800 32,1000 32,48004.647 149.815
05/07/2024 32,1000 31,8600 32,0800 32,10004.050 129.698
04/07/2024 32,1000 31,8400 32,0000 32,080010.808 345.643
03/07/2024 32,0000 31,3800 31,9000 32,000010.049 318.482
02/07/2024 31,8400 31,4600 31,4800 31,50009.219 292.239
01/07/2024 31,9800 31,5200 31,9800 31,94002.576 81.983
28/06/2024 32,2200 31,5000 32,1000 31,500011.398 364.048
27/06/2024 32,4800 32,0600 32,3800 32,06006.537 211.235
26/06/2024 32,5000 32,2200 32,5000 32,36008.148 263.565
25/06/2024 32,4200 32,0000 32,0000 32,400021.714 701.406
21/06/2024 32,1600 31,8000 32,1600 31,820014.102 449.363
20/06/2024 32,0000 31,5800 32,0000 31,800017.334 550.868
19/06/2024 31,8200 31,6000 31,6200 31,62006.736 213.373
18/06/2024 31,9800 31,5400 31,5400 31,620024.271 771.853
17/06/2024 31,9600 31,5600 31,5600 31,820013.746 437.164
14/06/2024 32,0200 31,5600 32,0200 31,560015.377 489.397
13/06/2024 32,0800 31,2800 32,0800 31,80008.806 279.544
12/06/2024 32,2200 32,0600 32,0800 32,080013.617 437.694
11/06/2024 32,1000 31,6000 32,1000 31,60008.787 278.941
10/06/2024 32,1400 31,5200 31,7400 31,580012.257 390.723
07/06/2024 31,9600 31,7000 31,9600 31,84005.219 165.870
06/06/2024 32,1000 31,7400 32,0000 31,96008.651 276.672
05/06/2024 32,2400 31,5600 32,0800 31,800020.575 657.516
04/06/2024 31,6800 31,3800 31,6800 31,500020.265 638.265
03/06/2024 31,7000 31,3000 31,3000 31,68004.655 146.919
31/05/2024 31,2800 30,8600 31,1200 31,28008.180 254.316
30/05/2024 32,0000 31,0000 32,0000 31,120012.053 375.347
29/05/2024 32,4600 32,0000 32,4600 32,000022.003 707.242
28/05/2024 32,6000 32,1800 32,1800 32,400027.868 903.668
27/05/2024 33,0000 31,5000 32,4000 31,680017.988 581.301
24/05/2024 32,6600 32,2800 32,3600 32,400013.762 445.949
23/05/2024 32,7400 32,4600 32,5000 32,46008.754 285.148
22/05/2024 32,9000 32,5200 32,7600 32,540013.238 433.013
21/05/2024 32,7000 32,5200 32,5200 32,640016.750 545.934
20/05/2024 33,0000 32,5200 32,6200 32,760022.792 746.734
17/05/2024 32,5000 32,1800 32,4000 32,340022.544 729.073
16/05/2024 32,5000 31,7800 32,2800 32,30006.668 215.385
15/05/2024 32,2200 31,7600 31,9400 32,20008.733 279.681
14/05/2024 31,9400 31,6200 31,8000 31,780013.772 438.278
13/05/2024 31,7000 31,4000 31,6200 31,500014.637 460.873
09/05/2024 31,6600 31,4200 31,4200 31,660025.645 808.814
08/05/2024 31,4800 31,3000 31,3600 31,420013.716 430.816
02/05/2024 30,9600 30,3600 30,3600 30,800016.822 517.105
30/04/2024 30,6600 30,3200 30,5800 30,360020.869 635.604
29/04/2024 30,2000 29,8800 30,0000 30,080012.402 373.140
26/04/2024 29,9400 29,4600 29,4600 29,940022.981 683.081
25/04/2024 29,6200 29,3200 29,5000 29,460019.578 577.071
24/04/2024 29,7000 29,4000 29,6800 29,500022.962 679.053
23/04/2024 29,5000 29,0200 29,0200 29,500021.952 643.206
22/04/2024 29,1400 28,7000 28,7000 29,02009.072 262.761
19/04/2024 28,6200 28,0000 28,3000 28,420026.395 749.299
18/04/2024 28,3000 27,9400 28,0600 28,30006.713 188.619
17/04/2024 28,0600 27,7400 27,8600 27,960018.497 515.566
16/04/2024 28,1800 27,4000 28,0000 27,400034.240 953.363
15/04/2024 28,3400 28,1200 28,1200 28,280033.848 955.752
12/04/2024 28,4200 28,0000 28,0000 28,180011.204 316.680
11/04/2024 27,9000 27,5600 27,9000 27,70006.206 171.983
10/04/2024 28,2400 27,8600 27,8600 27,860016.455 459.988
09/04/2024 28,1200 27,6400 27,6600 27,940012.743 354.922
08/04/2024 28,0400 27,6400 27,9400 27,780028.433 789.954
05/04/2024 27,9600 27,6000 27,9000 27,940018.203 505.992
04/04/2024 28,4200 27,9400 28,3600 28,420016.058 452.055
03/04/2024 28,6800 28,3200 28,4000 28,360030.674 871.546
02/04/2024 29,2000 28,3000 29,2000 28,400023.743 679.973
28/03/2024 29,5700 29,2500 29,2500 29,500010.252 301.840
27/03/2024 29,6700 29,2500 29,4000 29,370017.300 509.875
26/03/2024 29,1500 28,8600 28,8600 29,09003.501 101.825
22/03/2024 29,1200 28,7500 28,8600 28,86009.169 265.192
21/03/2024 29,0500 28,5300 28,8000 29,05007.502 215.905
20/03/2024 28,9200 28,5100 28,5300 28,51008.427 241.588
19/03/2024 29,0900 28,4600 28,4600 28,700010.599 305.437
15/03/2024 29,2000 28,8800 29,0000 29,060021.176 615.198
14/03/2024 29,0400 28,7900 28,8800 28,910027.506 794.762
13/03/2024 29,1900 28,8500 28,9500 28,860018.313 530.842
12/03/2024 28,8800 28,5000 28,5000 28,800015.951 457.953
11/03/2024 28,9400 28,1900 28,8000 28,190015.465 443.595
08/03/2024 28,9500 28,6600 28,9500 28,80006.878 198.372
06/03/2024 29,1400 28,7300 29,1400 28,950014.507 418.482
05/03/2024 29,1900 28,9200 28,9600 29,120013.607 395.561
04/03/2024 28,9200 28,5100 28,5100 28,700020.707 595.142
01/03/2024 28,9000 28,5100 28,8800 28,51009.015 258.448
29/02/2024 29,0800 28,7000 29,0800 29,080013.110 378.489
28/02/2024 29,1900 28,7700 29,1000 28,850021.548 626.025
27/02/2024 29,2600 28,8100 29,0400 28,810024.363 708.450
26/02/2024 29,2500 29,0100 29,0100 29,250017.054 497.758
23/02/2024 29,2600 29,0100 29,1000 29,010032.525 948.272
22/02/2024 29,2500 28,8100 29,1800 28,810012.177 354.378
21/02/2024 29,1300 28,8600 28,8600 29,000019.031 552.692
20/02/2024 29,1500 28,8600 28,8700 28,860022.122 642.323
19/02/2024 29,0000 28,6900 28,9100 28,750019.101 551.361
16/02/2024 28,9300 28,4300 28,7800 28,710039.960 1.148.267
14/02/2024 27,9400 26,8000 26,8000 27,6000138.861 3.803.926
13/02/2024 26,0900 25,6600 25,8600 25,950056.675 1.467.721
12/02/2024 26,0100 25,7800 25,7800 25,930019.207 497.716
09/02/2024 26,0200 25,7500 25,9000 25,770026.761 692.696
07/02/2024 27,1100 26,5500 26,6800 26,610018.327 490.568
06/02/2024 27,1200 26,7200 27,1100 26,820015.909 427.531
05/02/2024 27,5600 27,2400 27,5600 27,360023.029 631.168
02/02/2024 27,5600 27,1700 27,3600 27,40008.193 225.111
01/02/2024 27,3800 27,1200 27,2700 27,120022.859 622.860
31/01/2024 27,4700 27,1300 27,4700 27,140021.404 584.376
30/01/2024 27,6000 27,1000 27,6000 27,370014.922 408.362
29/01/2024 27,5500 27,2400 27,4000 27,44007.671 210.523
26/01/2024 27,5000 27,0900 27,0900 27,460017.309 474.165
25/01/2024 27,1500 26,9600 27,1000 27,15004.550 123.002
24/01/2024 27,3700 27,0100 27,3000 27,20002.649 72.135
23/01/2024 27,4600 27,1100 27,3000 27,200010.691 292.393
22/01/2024 27,4000 27,0500 27,3500 27,390018.339 500.454
19/01/2024 27,4100 27,2100 27,3400 27,300018.624 509.239
18/01/2024 27,2800 27,0200 27,0900 27,10007.488 203.179
16/01/2024 27,6000 27,3000 27,5100 27,330021.062 578.179
15/01/2024 27,7000 27,2000 27,5000 27,510020.030 551.223
12/01/2024 27,4500 27,1700 27,2700 27,390018.864 515.147
11/01/2024 27,1800 26,9400 27,0000 27,040017.984 486.129
10/01/2024 27,2200 26,8600 27,2200 26,940010.939 294.920
09/01/2024 27,2700 26,9400 26,9900 27,220030.357 825.060
08/01/2024 26,9500 26,5200 26,5700 26,950015.075 403.107
05/01/2024 26,7700 26,4000 26,5500 26,570028.073 744.569
04/01/2024 26,9000 26,4500 26,9000 26,480015.587 415.129
03/01/2024 26,8000 26,5000 26,5000 26,630011.310 301.771
02/01/2024 26,9100 26,4200 26,9100 26,50006.132 163.294
29/12/2023 26,6400 26,1500 26,1500 26,420012.580 333.417
27/12/2023 26,4900 26,2500 26,4900 26,25004.508 118.714
22/12/2023 26,5000 26,2200 26,4000 26,270016.727 440.841
21/12/2023 26,4800 26,2000 26,4800 26,260011.894 312.729
20/12/2023 26,6800 26,4500 26,5900 26,450023.896 634.332
19/12/2023 26,5400 26,2300 26,2300 26,45008.971 237.207
18/12/2023 26,6500 26,2300 26,3000 26,230019.904 526.721
15/12/2023 26,7000 26,2300 26,4000 26,460066.178 1.746.279
14/12/2023 27,0500 26,4600 26,6000 26,460024.318 654.165
13/12/2023 26,6800 26,4000 26,4300 26,400014.477 383.702
12/12/2023 26,6000 26,4200 26,5200 26,43007.386 195.948
11/12/2023 26,6000 26,3600 26,6000 26,410011.225 296.955
08/12/2023 26,6000 26,2000 26,4000 26,580017.924 473.508
07/12/2023 26,3500 26,0000 26,0000 26,240016.516 433.560
06/12/2023 26,3400 26,0300 26,1200 26,050014.419 377.244
05/12/2023 25,9500 25,6700 25,8000 25,800024.752 637.808
04/12/2023 26,0000 25,7600 25,7700 25,800015.523 401.781
01/12/2023 25,8900 25,4500 25,4500 25,77005.418 139.570
30/11/2023 25,5300 25,2400 25,4500 25,45005.815 147.805
29/11/2023 25,6500 25,3600 25,3600 25,490022.921 585.107
28/11/2023 25,3100 25,0600 25,2600 25,30009.499 239.478
27/11/2023 25,3900 25,1500 25,1500 25,300013.588 343.671
24/11/2023 25,2600 24,9600 25,2200 25,200015.345 384.465
23/11/2023 25,4300 25,1000 25,1000 25,280010.708 270.699
22/11/2023 25,2300 24,9100 24,9100 25,200042.784 1.076.465
21/11/2023 25,1700 24,4600 24,4600 24,910037.297 930.597
20/11/2023 24,4000 24,0000 24,4000 24,020015.759 380.637
17/11/2023 24,5000 24,0200 24,0200 24,200024.142 587.572
16/11/2023 24,1800 23,8900 24,1600 23,92007.982 191.399
15/11/2023 24,2900 24,0000 24,0000 24,160010.582 255.841
14/11/2023 24,1500 23,8300 23,9900 23,970031.026 743.522
13/11/2023 24,1100 23,9000 24,1000 23,99009.040 217.117
10/11/2023 24,3200 23,9200 24,3100 24,100043.993 1.057.560
09/11/2023 24,7600 24,3100 24,4500 24,760010.211 250.047
08/11/2023 24,6100 24,2700 24,4800 24,36009.976 243.140
07/11/2023 24,7400 24,3300 24,7400 24,480012.695 310.616
06/11/2023 24,8000 24,4200 24,6500 24,620014.385 353.773
03/11/2023 24,6700 24,4000 24,4600 24,400024.499 601.438
02/11/2023 24,8600 24,3400 24,5400 24,340025.502 625.839
01/11/2023 24,6600 24,1200 24,4600 24,540021.835 531.868
31/10/2023 24,6600 24,4000 24,5900 24,460019.510 479.022
30/10/2023 24,6600 24,1700 24,1700 24,59004.814 118.206
27/10/2023 24,6400 24,2800 24,5000 24,280026.843 656.211
26/10/2023 24,7900 24,4400 24,7000 24,660016.977 417.884
25/10/2023 24,8100 24,5200 24,7300 24,580010.861 267.524
24/10/2023 24,7400 24,2800 24,4000 24,730020.309 498.683
23/10/2023 24,8700 24,2400 24,3500 24,240010.966 267.982
20/10/2023 24,9900 24,0500 24,9900 24,350037.319 908.198
19/10/2023 24,6900 24,2600 24,4500 24,510015.033 367.724
18/10/2023 24,6900 24,3500 24,5000 24,420023.316 571.657
17/10/2023 24,5800 24,2500 24,3900 24,300014.427 351.048
16/10/2023 24,6100 24,2500 24,5000 24,380011.533 281.605
13/10/2023 24,7700 24,4000 24,5500 24,50008.548 209.479
12/10/2023 25,2600 24,8000 24,8000 24,800023.381 587.094
11/10/2023 25,2100 24,9300 25,0300 24,970032.867 821.726
10/10/2023 25,1100 24,6700 24,6800 24,930050.484 1.254.126
09/10/2023 24,7400 24,2900 24,4000 24,320035.426 864.107
05/10/2023 25,4600 25,0100 25,0300 25,180014.365 361.165
04/10/2023 25,3100 24,9700 25,0600 25,230026.797 673.563
03/10/2023 25,4800 25,1500 25,3500 25,190025.608 648.297
02/10/2023 26,2500 25,6100 26,0700 25,61004.504 116.396
29/09/2023 26,1800 25,8500 25,8500 26,14007.842 204.468
28/09/2023 25,9800 25,6000 25,9600 25,720020.256 522.105
27/09/2023 26,1400 25,8100 25,9000 26,110019.262 501.098
21/09/2023 26,5700 25,9200 26,4900 26,090029.613 775.920
20/09/2023 26,8400 26,2700 26,8400 26,460025.931 688.949
19/09/2023 26,6700 26,2800 26,6700 26,400022.300 588.193
18/09/2023 26,9000 26,1700 26,9000 26,19008.199 216.105
14/09/2023 26,4300 26,0000 26,1300 26,430011.420 298.761
13/09/2023 26,5900 25,9000 26,3200 26,050011.826 308.146
12/09/2023 26,7300 26,4600 26,4800 26,53008.601 228.766
11/09/2023 26,6200 26,2300 26,3800 26,270017.103 450.122
08/09/2023 26,3400 25,8000 25,8000 25,940015.021 391.838
07/09/2023 26,1700 25,8000 25,9400 25,820018.552 481.641
06/09/2023 26,0000 25,8200 26,0000 25,930017.813 461.376
05/09/2023 26,1000 25,8000 25,9000 26,100032.160 836.130
04/09/2023 26,4800 26,1100 26,4100 26,140013.382 351.843
31/08/2023 26,9700 26,8400 26,9400 26,84005.257 141.331
30/08/2023 26,9600 26,6600 26,9000 26,94005.512 148.045
29/08/2023 26,9900 26,6100 26,6100 26,900011.512 309.418
28/08/2023 26,7800 26,4300 26,5200 26,78009.037 239.980
25/08/2023 26,6700 26,3000 26,4500 26,48002.911 77.209
24/08/2023 26,7200 26,4400 26,5000 26,45004.238 112.510
22/08/2023 26,8000 26,4400 26,7400 26,510017.504 466.791
21/08/2023 27,0200 26,7300 26,9000 26,730024.024 647.043
18/08/2023 26,7800 26,4200 26,7800 26,600065.707 1.744.993
17/08/2023 27,1900 26,7700 27,0500 26,950042.364 1.146.105
16/08/2023 27,2400 26,9600 27,0000 26,960040.614 1.099.539
14/08/2023 26,9600 26,5600 26,5900 26,720037.248 996.885
11/08/2023 26,5700 26,2000 26,4800 26,200011.224 296.401
10/08/2023 26,5400 26,1600 26,4300 26,480011.475 301.816
09/08/2023 27,0000 26,4000 26,8000 26,580026.692 712.418
07/08/2023 26,4700 25,9800 26,2000 26,380012.899 338.753
04/08/2023 26,6000 26,2500 26,3400 26,25007.564 199.362
03/08/2023 26,5000 26,2600 26,5000 26,340015.789 416.671
02/08/2023 26,5500 26,2400 26,5500 26,420033.761 891.175
01/08/2023 26,9700 26,6600 26,8200 26,740019.166 512.888
28/07/2023 27,6000 27,3100 27,6000 27,45005.314 145.746
27/07/2023 27,8600 27,2000 27,2000 27,790026.330 726.403
26/07/2023 27,7800 27,3000 27,7800 27,300034.452 948.360
25/07/2023 27,7100 27,4900 27,7100 27,540028.850 796.243
24/07/2023 27,8100 27,4800 27,4800 27,700010.392 287.281
20/07/2023 27,3500 26,9100 27,3500 26,940028.246 762.233
19/07/2023 27,2600 26,9700 27,2400 27,230013.831 375.425
18/07/2023 27,3800 27,1300 27,1800 27,240033.576 913.901
17/07/2023 28,0600 27,1300 28,0600 27,150071.910 1.973.862
14/07/2023 28,6000 28,3000 28,4000 28,560016.529 470.988
13/07/2023 28,5800 27,8000 27,8000 28,450025.068 711.467
12/07/2023 28,2400 27,7700 27,7700 28,010019.814 555.334
11/07/2023 28,0000 27,6500 27,7100 27,770012.983 361.554
10/07/2023 27,9400 27,1800 27,8300 27,940019.631 543.921
06/07/2023 27,1600 26,6200 27,1600 26,720098.410 2.635.896
05/07/2023 27,4600 27,1200 27,1500 27,460023.904 650.346
04/07/2023 27,4800 27,2200 27,2300 27,320016.011 437.345
03/07/2023 27,5100 27,1600 27,3400 27,230016.793 459.050
29/06/2023 27,0000 26,6000 26,9200 26,900039.940 1.074.946
28/06/2023 27,1800 26,6400 26,9900 27,180020.781 558.384
27/06/2023 27,0300 26,6800 27,0000 26,700023.578 632.554
22/06/2023 27,2800 26,9000 27,1000 27,280018.967 512.939
21/06/2023 27,5700 27,1800 27,5000 27,180059.193 1.622.797
20/06/2023 27,4400 27,1100 27,3000 27,240025.994 708.795
19/06/2023 28,1800 26,9100 27,0500 27,4600128.092 3.514.294
16/06/2023 27,7600 27,2300 27,4000 27,760080.134 2.210.929
14/06/2023 27,8200 27,2500 27,4400 27,590035.265 973.147
12/06/2023 27,6400 27,4000 27,4400 27,410018.783 516.451
09/06/2023 27,7000 27,4000 27,7000 27,440030.721 846.487
08/06/2023 27,8000 27,5600 27,7300 27,700013.070 361.370
31/05/2023 27,9800 27,5100 27,6200 27,65006.388 176.323
26/05/2023 28,2700 27,8000 27,9100 28,100021.546 604.707
24/05/2023 29,1500 28,5200 29,1500 28,820016.130 464.506
22/05/2023 29,9100 28,9300 29,9100 28,930093.508 2.744.709
17/05/2023 29,4100 29,2000 29,3600 29,400014.550 426.594
16/05/2023 29,5200 29,1800 29,2600 29,260019.098 561.094
15/05/2023 29,5900 29,3800 29,4000 29,450022.815 671.773
12/05/2023 29,4700 29,2000 29,3000 29,310019.460 571.895
10/05/2023 28,9000 28,7600 28,8000 28,780013.375 385.769
08/05/2023 28,8800 28,3000 28,6900 28,300020.767 596.695
05/05/2023 28,8400 28,6000 28,6600 28,690038.340 1.100.418
04/05/2023 28,2900 27,8600 28,0000 28,120049.193 1.383.338
02/05/2023 27,7800 27,4200 27,7800 27,500012.288 337.582
28/04/2023 27,5200 27,3100 27,5200 27,400016.109 440.974
26/04/2023 27,3800 27,2100 27,3000 27,300020.592 561.843
25/04/2023 27,3000 27,1200 27,2300 27,120036.877 1.004.010
24/04/2023 27,4600 27,0200 27,1600 27,110043.616 1.182.136
21/04/2023 27,0000 26,7600 26,9000 26,980039.131 1.054.271
19/04/2023 27,0000 26,7000 26,7600 26,750051.688 1.387.754
18/04/2023 26,5900 26,1700 26,4400 26,590033.968 896.705
13/04/2023 26,3700 25,9900 25,9900 26,050045.782 1.199.321
12/04/2023 26,2800 25,9800 26,1000 25,990014.297 373.361
04/04/2023 25,8600 25,4100 25,4100 25,530041.202 1.058.954
03/04/2023 25,6300 25,1400 25,2300 25,440024.153 615.546
31/03/2023 25,5000 25,2000 25,2000 25,230029.106 738.707
30/03/2023 25,4000 25,0200 25,2000 25,020013.297 335.021
29/03/2023 25,0100 24,7000 24,8000 24,700023.041 573.834
28/03/2023 25,1300 24,5900 25,0700 24,620017.089 423.146
27/03/2023 25,1700 24,7200 24,7200 25,120019.443 485.549
24/03/2023 24,9900 24,4500 24,5500 24,720040.512 997.563
23/03/2023 24,8200 24,5300 24,7900 24,790012.004 296.066
22/03/2023 24,9500 24,5600 24,5600 24,850050.561 1.253.739
21/03/2023 24,5500 24,1600 24,5500 24,320019.643 476.847
20/03/2023 24,4600 24,0300 24,4000 24,380029.424 714.038
17/03/2023 24,5700 24,0600 24,3300 24,410096.322 2.353.759
16/03/2023 24,5200 23,7100 23,8700 24,300080.998 1.946.930
15/03/2023 24,2500 23,6500 24,0900 23,740069.463 1.657.328
14/03/2023 24,2000 23,8400 23,9000 24,160051.428 1.238.033
13/03/2023 24,0000 23,5900 24,0000 23,860042.408 1.009.093
10/03/2023 24,6000 24,0200 24,6000 24,100051.870 1.252.541
09/03/2023 24,7000 24,3600 24,4100 24,600049.876 1.223.249
08/03/2023 24,3500 24,1700 24,3000 24,290050.542 1.225.986
07/03/2023 24,4300 23,6700 23,9200 24,170042.233 1.014.527
06/03/2023 24,4700 24,1700 24,2700 24,1900155.279 3.768.794
03/03/2023 24,6600 24,2700 24,4600 24,270045.752 1.123.291
02/03/2023 24,4000 23,8700 24,0000 24,210087.351 2.098.503
01/03/2023 24,4500 24,1800 24,2300 24,280040.937 996.615
28/02/2023 24,3700 24,0600 24,0600 24,150038.857 942.355
24/02/2023 24,3500 24,0200 24,2800 24,040070.461 1.701.533
23/02/2023 24,4400 24,2500 24,3400 24,390058.821 1.432.098
22/02/2023 24,2300 23,6400 23,6400 24,1000131.451 3.153.701
21/02/2023 23,9800 23,3600 23,6000 23,900068.511 1.620.521
20/02/2023 23,5900 23,4300 23,5300 23,550079.257 1.862.788
17/02/2023 23,4000 22,9500 22,9500 23,300088.843 2.063.017
16/02/2023 23,5500 22,9500 23,5400 22,950072.703 1.685.257
15/02/2023 23,5800 23,3000 23,5200 23,5700119.158 2.798.280
14/02/2023 23,5700 22,7600 22,9000 23,5300254.265 5.904.318
13/02/2023 22,5400 21,9400 22,2400 22,5400344.800 7.676.233
10/02/2023 22,5000 21,8400 22,3800 21,9900211.263 4.660.920
09/02/2023 22,4300 21,9300 22,2600 22,2200188.862 4.178.022
08/02/2023 22,3800 21,9200 21,9200 22,260073.380 1.629.401
07/02/2023 22,0200 21,7800 22,0000 21,780071.477 1.565.169
06/02/2023 22,3000 21,9100 22,2100 21,910036.300 799.698
03/02/2023 22,3000 22,0100 22,2000 22,180012.217 270.883
02/02/2023 22,5800 21,9700 22,5400 22,120072.221 1.600.745
01/02/2023 22,7500 22,3100 22,3100 22,480035.775 807.592
31/01/2023 22,5000 22,2100 22,3000 22,240031.650 707.419
30/01/2023 22,3100 22,0200 22,1700 22,100042.184 933.350
27/01/2023 22,2600 21,9300 21,9900 22,240051.817 1.142.053
26/01/2023 22,1900 21,9200 21,9200 21,990024.631 543.127
25/01/2023 22,2600 21,8500 22,2600 21,920015.383 338.141
24/01/2023 22,2000 22,0200 22,0200 22,020036.196 800.655
23/01/2023 22,1500 21,8500 21,9000 22,100031.454 692.601
20/01/2023 21,9500 21,7200 21,8900 21,930024.056 525.146
19/01/2023 22,2000 21,8900 22,1400 21,890036.592 804.382
18/01/2023 22,3900 22,1100 22,3700 22,300034.536 768.047
17/01/2023 22,2500 22,0100 22,1000 22,220051.132 1.129.835
16/01/2023 22,4000 21,9200 21,9500 22,100029.064 644.402
13/01/2023 22,0800 21,5400 22,0000 21,850045.700 995.021
12/01/2023 22,4700 21,9000 22,4700 22,000030.081 662.788
11/01/2023 22,2400 21,8200 22,2100 22,200045.121 995.765
10/01/2023 22,4000 22,1500 22,2500 22,400016.346 363.426
09/01/2023 22,4800 22,2200 22,4200 22,41009.641 215.721
05/01/2023 22,4800 22,1500 22,3400 22,290010.381 230.998
04/01/2023 22,6200 22,1800 22,3800 22,21008.347 186.249
03/01/2023 22,5500 22,3100 22,4100 22,38007.802 174.914
02/01/2023 22,6000 22,2400 22,6000 22,49003.017 68.065
30/12/2022 22,6000 21,8500 21,8500 22,600010.120 224.776
29/12/2022 22,1900 21,8300 22,1900 22,150012.491 274.089
28/12/2022 22,2900 22,0200 22,1000 22,29005.824 129.068
27/12/2022 22,3100 22,0400 22,3100 22,21003.723 82.587
23/12/2022 22,4900 22,2200 22,3600 22,24001.137 25.356
22/12/2022 22,5400 22,1600 22,5400 22,27003.374 75.526
21/12/2022 22,5500 22,1900 22,3100 22,540011.968 268.620
20/12/2022 22,5300 22,2300 22,5300 22,310016.417 365.549
19/12/2022 22,5700 22,2700 22,4600 22,53004.674 105.138
16/12/2022 22,3000 22,0500 22,3000 22,130045.847 1.014.496
15/12/2022 22,9500 22,4300 22,9500 22,460020.160 456.760
14/12/2022 23,1600 22,8600 23,1600 22,95005.750 132.044
13/12/2022 23,1200 22,7100 22,7100 23,010015.139 347.011
12/12/2022 23,1300 22,7100 23,0000 22,710011.607 264.955
09/12/2022 23,1400 22,9000 23,0300 23,000067.973 1.566.181
08/12/2022 23,0600 22,9400 23,0200 23,000036.030 828.559
07/12/2022 23,3700 23,0300 23,2100 23,040038.243 883.501
06/12/2022 23,4300 23,0900 23,4300 23,090016.374 379.233
05/12/2022 23,4300 23,1900 23,3200 23,420012.762 297.034
02/12/2022 23,5600 23,3200 23,5600 23,320017.435 408.384
01/12/2022 23,7400 23,1200 23,1200 23,730014.981 353.313
30/11/2022 23,3500 23,1000 23,1600 23,32001.737 40.322
29/11/2022 23,5900 23,2000 23,3000 23,24003.671 85.914
28/11/2022 23,6200 23,3000 23,5400 23,30003.641 85.396
25/11/2022 23,7700 23,4600 23,7000 23,550019.705 466.186
24/11/2022 23,7600 23,3900 23,6000 23,700014.724 347.989
23/11/2022 23,5900 23,1000 23,1000 23,580019.490 456.566
22/11/2022 23,2900 22,7800 22,9100 23,150013.210 304.928
21/11/2022 23,0700 22,8000 22,8000 22,93005.159 118.202
18/11/2022 23,2600 22,8900 22,8900 23,010026.778 620.157
17/11/2022 23,2500 22,8000 23,1000 22,96006.430 147.318
16/11/2022 23,3100 22,8900 23,3100 23,100027.841 640.630
15/11/2022 23,3500 22,9200 22,9200 23,310010.848 250.970
14/11/2022 23,3500 22,9400 23,0000 23,11006.919 159.539
11/11/2022 23,6600 23,0000 23,6600 23,500018.332 425.524
10/11/2022 23,3600 22,7000 22,7000 23,180027.694 642.265
09/11/2022 23,0100 22,4800 22,9500 23,000044.040 1.009.451
08/11/2022 22,9500 22,6000 22,7400 22,9500126.981 2.896.172
07/11/2022 22,1700 21,7900 21,7900 22,100015.194 333.782
04/11/2022 21,8600 21,5800 21,6000 21,720048.349 1.049.259
03/11/2022 21,9600 21,5300 21,9000 21,600035.697 774.541
02/11/2022 22,3400 21,8900 21,9500 22,32008.010 177.087
01/11/2022 22,4000 21,8800 22,2700 21,880016.643 369.704
31/10/2022 22,0300 21,7000 21,7000 21,990012.803 280.292
27/10/2022 22,1100 21,3000 21,8600 21,350028.402 612.780
26/10/2022 22,1000 21,5800 22,1000 21,920054.698 1.193.292
25/10/2022 22,5200 22,1500 22,4200 22,32007.391 165.013
24/10/2022 22,4400 22,1800 22,3000 22,420011.561 258.027
21/10/2022 22,1900 21,8100 22,1900 22,010045.906 1.007.654
20/10/2022 22,2700 22,0300 22,2700 22,230011.253 248.765
19/10/2022 22,3200 21,7000 22,0000 22,320040.884 900.990
18/10/2022 22,9300 22,4600 22,8000 22,540024.576 557.023
17/10/2022 23,0000 22,7000 23,0000 22,80009.649 220.215
14/10/2022 23,0800 22,4200 22,4200 22,920060.125 1.371.495
13/10/2022 22,4100 21,3800 21,9400 22,140017.631 386.864
12/10/2022 22,3500 21,9200 22,0400 22,04007.828 173.256
11/10/2022 22,6400 22,1000 22,4200 22,100027.499 617.045
10/10/2022 22,3600 21,5000 21,5000 22,000033.289 733.663
07/10/2022 21,8500 21,5000 21,6600 21,50004.795 103.673
06/10/2022 22,0600 21,5800 22,0000 21,95006.442 141.061
05/10/2022 21,8400 21,4900 21,5600 21,73004.085 88.453
04/10/2022 22,0500 21,5900 21,6000 21,760021.432 468.893
03/10/2022 21,4400 20,8800 21,1000 21,220011.542 244.157
30/09/2022 21,5000 21,0200 21,3300 21,100015.867 337.349
29/09/2022 21,3000 20,7700 21,1400 21,100018.760 395.516
28/09/2022 21,3300 20,7800 21,3300 21,1500107.581 2.267.629
27/09/2022 22,2000 21,8000 21,9600 22,050014.608 322.358
26/09/2022 21,8500 21,2600 21,2600 21,850028.865 621.897
23/09/2022 21,9900 21,3000 21,8200 21,430025.518 548.923
22/09/2022 22,3500 21,6500 21,6700 21,820024.436 538.102
21/09/2022 21,9200 21,5700 21,6100 21,910031.699 686.440
20/09/2022 22,2300 21,7400 22,2300 21,74007.685 168.061
19/09/2022 22,1000 21,7200 22,1000 21,86007.021 153.377
16/09/2022 22,2100 21,9300 21,9500 22,160031.500 695.370
15/09/2022 22,7200 22,0300 22,7000 22,030032.251 717.618
14/09/2022 22,6900 22,2700 22,6900 22,370020.177 453.586
13/09/2022 23,2000 22,6900 23,1500 22,690033.195 762.534
12/09/2022 23,0500 22,5700 22,5700 22,90009.114 208.752
09/09/2022 22,7500 22,1800 22,1800 22,570016.488 372.368
08/09/2022 22,3500 21,9800 22,1600 22,180017.854 396.831
07/09/2022 22,6000 21,9500 22,2400 22,110044.556 989.456
06/09/2022 22,8600 22,3000 22,3000 22,680014.767 334.897
05/09/2022 22,6900 22,0600 22,6900 22,300018.932 420.878
02/09/2022 22,8800 22,5000 22,6200 22,690014.262 322.704
01/09/2022 22,7500 22,2400 22,7500 22,620073.359 1.652.408
31/08/2022 23,2900 23,1000 23,2000 23,290014.215 329.606
30/08/2022 23,9700 23,1500 23,5000 23,150059.214 1.405.162
29/08/2022 22,9600 22,7000 22,8700 22,920016.014 366.145
26/08/2022 23,6300 23,0800 23,6300 23,390044.788 1.040.208
25/08/2022 24,3000 23,8000 24,1900 23,800024.898 597.353
24/08/2022 24,3100 23,7800 23,9000 24,300029.902 717.930
23/08/2022 24,2800 23,8700 24,0500 24,100042.706 1.028.473
22/08/2022 24,8000 24,1700 24,8000 24,300032.577 791.607
19/08/2022 24,8500 24,4600 24,5800 24,800037.116 918.144
18/08/2022 24,6000 24,0000 24,5800 24,520031.456 769.110
17/08/2022 24,5900 24,2400 24,4000 24,320050.225 1.228.417
16/08/2022 24,3300 23,8200 24,3300 24,120014.532 350.646
12/08/2022 24,3000 23,9600 24,2000 24,170037.227 895.581
11/08/2022 24,3800 23,9200 24,1000 24,260060.889 1.476.192
10/08/2022 23,7500 23,1700 23,1800 23,690010.770 253.207
09/08/2022 23,2000 22,8400 23,0000 23,100016.683 384.734
08/08/2022 23,2600 22,7400 22,8000 23,02008.333 191.584
05/08/2022 23,6800 22,8000 23,6800 22,800029.363 677.075
04/08/2022 23,6200 23,2800 23,3000 23,590016.998 399.190
03/08/2022 23,6300 23,2800 23,6300 23,280037.872 886.213
02/08/2022 23,9000 23,6100 23,7100 23,700031.231 740.817
01/08/2022 24,0000 23,7000 23,8500 23,710021.209 505.391
29/07/2022 23,8600 23,6300 23,6500 23,850023.318 553.267
28/07/2022 23,5000 23,0200 23,5000 23,400046.811 1.094.814
27/07/2022 23,4500 23,0600 23,0600 23,340022.359 520.987
26/07/2022 23,0600 22,7500 22,8400 22,75008.383 191.578
25/07/2022 22,8100 22,6200 22,8000 22,70006.427 146.225
22/07/2022 22,9700 22,5400 22,8000 22,800068.582 1.560.701
21/07/2022 22,7800 22,3900 22,6900 22,390011.021 249.158
20/07/2022 23,0000 22,6000 22,8600 22,60007.252 165.576
19/07/2022 22,9000 22,3600 22,5900 22,860017.264 389.479
18/07/2022 23,0700 22,8000 22,9000 22,880020.746 475.996
15/07/2022 22,8400 22,4800 22,6300 22,500016.975 385.293
14/07/2022 22,7800 22,4300 22,4300 22,520026.017 587.185
13/07/2022 22,9000 22,4300 22,6800 22,430051.248 1.162.550
12/07/2022 22,3400 21,7100 21,8100 22,320024.671 544.104
11/07/2022 22,2000 21,8000 21,8700 21,850048.246 1.059.406
08/07/2022 21,9000 21,1500 21,1800 21,870034.280 741.932
07/07/2022 21,6000 20,9400 21,6000 21,300013.533 286.941
06/07/2022 21,8500 21,5000 21,8200 21,600051.975 1.128.010
05/07/2022 21,6800 21,1000 21,6600 21,520039.558 848.080
04/07/2022 21,7200 21,4300 21,5700 21,560023.244 501.754
01/07/2022 21,6600 21,1900 21,1900 21,570041.906 898.519
30/06/2022 21,2300 20,6500 21,2300 20,85007.003 146.343
29/06/2022 21,3000 20,7700 21,0000 20,960015.423 323.994
28/06/2022 21,3900 21,0400 21,1900 21,20009.988 212.143
27/06/2022 21,2800 21,0300 21,1000 21,100012.903 272.333
24/06/2022 21,3000 20,8700 20,8700 21,100031.389 664.999
23/06/2022 20,9500 20,5100 20,7300 20,76005.731 119.004
22/06/2022 20,8700 20,5600 20,8600 20,730015.744 326.039
21/06/2022 21,1200 20,8100 21,1200 20,860023.865 499.707
20/06/2022 21,4000 21,0000 21,2900 21,290098.144 2.077.585
17/06/2022 21,4300 20,7600 20,8000 21,2900173.367 3.681.540
16/06/2022 20,6800 20,1000 20,3500 20,680096.409 1.975.160
15/06/2022 20,3900 19,5200 19,5200 20,390049.003 984.759
14/06/2022 19,8100 19,2550 19,7850 19,520081.235 1.590.466
10/06/2022 20,7100 20,1500 20,7100 20,200028.396 575.315
09/06/2022 20,8200 20,4700 20,6000 20,710039.068 807.300
08/06/2022 20,8400 20,5400 20,6200 20,830044.109 912.705
07/06/2022 20,6500 20,4900 20,5500 20,540040.585 833.963
06/06/2022 20,6100 20,2000 20,2000 20,540030.777 630.722
03/06/2022 20,2000 19,9600 20,1000 20,000015.086 302.271
02/06/2022 20,5000 20,0400 20,5000 20,040010.611 214.042
01/06/2022 20,6000 20,2500 20,6000 20,470039.134 796.968
31/05/2022 20,7400 20,2600 20,7400 20,380028.604 582.732
30/05/2022 20,9100 20,6000 20,8400 20,740034.548 716.958
27/05/2022 20,7000 20,3800 20,5600 20,530014.956 306.820
26/05/2022 20,8600 20,3700 20,6100 20,860030.010 619.441
25/05/2022 20,5500 19,9400 20,0000 20,550025.822 522.927
24/05/2022 20,0000 19,7500 20,0000 19,925010.363 206.359
23/05/2022 20,3800 19,9200 20,2800 20,000012.765 256.890
20/05/2022 20,4800 20,0400 20,2100 20,280038.533 781.982
19/05/2022 20,2000 19,8000 20,2000 19,900054.381 1.081.285
18/05/2022 21,2500 20,3900 21,2500 20,540046.020 949.787
17/05/2022 21,3400 21,0000 21,0000 21,2500123.393 2.612.980
16/05/2022 20,9500 20,1000 20,7000 20,8700127.872 2.640.718
13/05/2022 20,9100 19,9950 19,9950 20,7000238.822 4.886.474
12/05/2022 19,6250 18,5600 18,6900 19,6000134.039 2.579.187
11/05/2022 18,9050 18,3500 18,5950 18,690046.094 859.250
10/05/2022 18,6500 18,4000 18,4000 18,595076.244 1.411.506
09/05/2022 18,1500 17,6000 18,1000 17,995084.816 1.518.491
06/05/2022 18,6000 18,0100 18,6000 18,1500132.410 2.420.610
05/05/2022 19,3500 18,9500 19,2300 18,950017.197 329.244
04/05/2022 19,0600 18,8050 19,0500 18,920063.170 1.195.292
03/05/2022 19,5600 18,9400 19,3900 18,940073.543 1.415.954
29/04/2022 19,7700 19,3750 19,5200 19,390024.149 470.430
28/04/2022 19,5500 19,3200 19,3800 19,455076.717 1.494.373
27/04/2022 19,3600 18,9100 19,3600 19,150071.548 1.364.650
26/04/2022 20,0200 19,4800 19,8200 19,600096.224 1.905.108
21/04/2022 20,1200 19,6600 19,7200 20,100096.869 1.930.290
20/04/2022 19,7400 19,0650 19,2000 19,700087.373 1.700.947
19/04/2022 19,2500 18,8000 18,8300 18,940049.354 940.075
14/04/2022 19,2500 18,9100 19,2400 19,1050112.970 2.149.498
13/04/2022 19,2600 18,8300 18,9900 19,210074.459 1.413.919
12/04/2022 19,1800 18,8000 19,0000 19,0000151.625 2.870.009
11/04/2022 19,3700 19,0000 19,1700 19,370050.621 968.584
08/04/2022 19,1300 18,8600 19,0000 19,0800123.634 2.345.811
07/04/2022 19,2450 18,8600 19,0500 19,000048.034 916.351
06/04/2022 19,1600 18,6400 18,8600 18,680049.445 926.142
05/04/2022 19,1400 18,7750 19,0000 18,860065.944 1.247.702
04/04/2022 19,1200 18,7000 18,8000 18,9000134.967 2.549.826
01/04/2022 19,3600 19,0000 19,0700 19,3600112.989 2.159.181
31/03/2022 19,5600 19,1450 19,5100 19,160083.282 1.608.575
30/03/2022 19,8100 19,4300 19,6500 19,4600132.478 2.591.686
29/03/2022 20,4400 19,3700 19,5000 20,0300151.901 3.050.569
28/03/2022 19,4950 19,1100 19,1900 19,170077.376 1.491.774
24/03/2022 19,9500 19,1100 19,7800 19,110064.378 1.244.575
23/03/2022 20,2500 19,5350 20,2500 19,535045.780 904.485
22/03/2022 20,3000 20,1000 20,2800 20,300013.256 268.018
21/03/2022 20,5800 20,0200 20,3600 20,020042.545 864.655
18/03/2022 20,2600 19,9000 20,1900 19,920028.818 576.715
17/03/2022 20,6500 19,7750 20,6500 20,090066.297 1.336.943
16/03/2022 20,7300 19,2650 19,7900 20,5000170.736 3.394.853
15/03/2022 19,4800 19,0100 19,4100 19,480036.222 697.183
14/03/2022 19,9000 19,3600 19,4000 19,600060.513 1.185.058
11/03/2022 19,6650 18,3000 18,6600 19,300096.883 1.840.243
10/03/2022 19,2550 18,4000 19,2550 18,500099.455 1.867.463
09/03/2022 19,4000 17,8150 18,3500 18,9800189.096 3.560.824
08/03/2022 19,0000 17,8000 19,0000 18,0550235.540 4.285.565
04/03/2022 19,9000 18,8600 19,3000 19,3200112.166 2.161.213
03/03/2022 20,9800 19,9100 20,7900 20,0500250.423 5.062.616
02/03/2022 21,0000 19,9000 20,5000 20,7900261.037 5.332.362
01/03/2022 23,1000 21,5300 23,1000 22,1000184.081 4.062.706
28/02/2022 25,0500 23,3500 25,0500 23,5200101.470 2.414.273
25/02/2022 25,9000 24,7300 25,3000 25,5700107.552 2.726.699
24/02/2022 25,9900 24,4200 25,5500 24,420091.157 2.298.264
23/02/2022 27,4800 26,6100 27,3500 26,7000182.443 4.914.798
22/02/2022 28,6100 27,0200 27,9000 27,3000191.793 5.244.439
21/02/2022 29,4300 28,1000 29,1300 28,250051.459 1.471.635
18/02/2022 29,5300 28,9800 29,1000 29,17006.763 197.626
17/02/2022 29,4000 29,0300 29,0300 29,10001.691 49.276
16/02/2022 29,6000 29,0000 29,3000 29,030011.054 325.345
15/02/2022 29,7400 29,1900 29,3800 29,19009.803 288.991
14/02/2022 29,5500 28,6100 29,5500 29,080040.108 1.160.701
11/02/2022 30,4800 29,6700 30,4800 30,09005.674 169.275
10/02/2022 30,2300 29,7000 30,0000 29,92006.062 182.211
09/02/2022 30,2000 29,3000 29,3000 30,17008.389 250.733
08/02/2022 29,5700 29,1700 29,4900 29,30003.746 109.771
07/02/2022 29,4200 29,1900 29,3000 29,230011.237 328.651
04/02/2022 29,8000 29,1700 29,8000 29,560013.706 405.309
03/02/2022 30,3000 29,7700 29,9500 29,800010.591 318.052
02/02/2022 30,4600 29,9900 30,0000 30,350018.137 547.726
01/02/2022 30,0000 29,6700 29,9500 29,80006.027 179.990
31/01/2022 29,7000 29,4100 29,6500 29,70008.596 253.894
28/01/2022 29,3800 29,0100 29,3100 29,200040.292 1.175.176
27/01/2022 29,7800 29,1000 29,5000 29,670018.819 554.327
26/01/2022 29,7000 29,2800 29,4000 29,700049.423 1.453.593
25/01/2022 30,1900 29,5000 30,1900 29,600013.772 410.390
24/01/2022 31,0400 29,6700 31,0300 29,810018.721 567.259
21/01/2022 31,5000 30,9400 31,5000 30,960020.247 631.804
20/01/2022 32,0000 31,5900 32,0000 31,700011.010 350.040
19/01/2022 31,7400 31,4500 31,5200 31,55008.270 260.801
18/01/2022 31,6500 31,4000 31,6500 31,520013.364 421.071
17/01/2022 32,2000 31,7000 31,7000 31,94004.772 152.372
14/01/2022 32,1600 31,4700 31,7200 31,70005.541 176.274
13/01/2022 32,2200 31,7500 31,7500 31,970012.034 384.170
12/01/2022 32,0000 31,7200 32,0000 31,720023.136 737.786
11/01/2022 32,0200 31,7400 32,0000 31,940011.668 372.493
10/01/2022 32,0000 31,3000 31,3000 31,780031.152 993.410
07/01/2022 31,3000 30,9800 31,2200 31,01006.140 191.085
05/01/2022 31,7000 31,2000 31,5000 31,220017.517 551.257
04/01/2022 31,6000 30,7600 30,7600 31,600057.183 1.788.748
03/01/2022 30,7400 30,0800 30,3000 30,14004.425 133.541
31/12/2021 30,4900 30,2600 30,4100 30,2600824 24.989
30/12/2021 30,7400 30,5000 30,5000 30,69005.781 177.305
29/12/2021 30,9000 29,0100 29,0100 30,540047.697 1.457.025
28/12/2021 30,0000 28,7000 30,0000 29,01009.898 288.884
27/12/2021 29,8300 29,5700 29,6400 29,7900647 19.211
23/12/2021 30,1000 29,8200 29,8200 30,000025.418 762.045
22/12/2021 29,8500 29,6400 29,7400 29,820022.637 673.299
21/12/2021 29,5500 29,1600 29,1600 29,490013.921 409.282
20/12/2021 29,7500 28,3100 29,7500 28,870035.585 1.023.514
17/12/2021 29,6600 28,7900 29,3200 29,660014.444 423.653
16/12/2021 29,2900 29,0000 29,2400 29,25007.174 209.491
15/12/2021 29,2500 28,7500 29,0000 29,13006.690 194.063
14/12/2021 29,0000 28,6000 28,6000 28,95009.745 281.720
13/12/2021 29,2000 28,6000 29,2000 28,60003.978 114.612
10/12/2021 29,0100 28,7000 28,8100 28,80003.061 88.187
09/12/2021 29,0000 28,7000 28,8000 28,74005.039 145.050
08/12/2021 29,3400 28,6400 28,6400 28,80007.648 221.315
07/12/2021 29,1500 28,6500 28,6500 29,010014.976 433.859
06/12/2021 28,3600 28,0400 28,1000 28,36008.628 243.093
03/12/2021 28,0900 27,7000 28,0300 27,70005.947 165.962
02/12/2021 27,9600 27,6700 27,7800 27,67007.178 199.798
01/12/2021 28,0800 27,6000 27,6400 27,74004.727 131.740
30/11/2021 27,8000 27,1000 27,8000 27,330027.186 742.244
29/11/2021 28,5000 27,9600 28,5000 28,030010.703 301.483
26/11/2021 29,1800 28,2200 29,1800 28,290022.179 628.561
25/11/2021 29,4700 29,2400 29,2800 29,47008.842 259.603
24/11/2021 29,1200 28,8600 29,0000 29,120011.257 326.755
23/11/2021 29,2500 28,8000 29,0600 29,000018.450 537.343
22/11/2021 29,5600 29,3000 29,4700 29,40001.662 48.910
19/11/2021 29,9500 29,1400 29,9500 29,520035.801 1.052.012
18/11/2021 30,4100 29,7600 30,3800 30,02008.684 261.181
17/11/2021 30,4000 29,8200 30,4000 30,22007.797 234.856
16/11/2021 30,7000 29,9000 29,9000 30,430024.855 760.908
15/11/2021 30,6400 29,9000 30,6400 29,90005.733 172.219
12/11/2021 30,4800 30,1700 30,3400 30,35003.745 113.668
11/11/2021 30,3900 30,1600 30,1600 30,32004.414 133.775
10/11/2021 30,5000 30,0100 30,3200 30,01007.482 227.267
09/11/2021 30,2000 29,8900 29,8900 30,150017.151 515.523
08/11/2021 30,1900 29,7800 30,0000 30,17005.153 154.315
05/11/2021 30,5000 29,8200 30,5000 30,05003.475 104.167
04/11/2021 30,3300 29,9600 29,9600 30,310015.427 466.592
03/11/2021 30,5400 29,6300 30,5200 29,730014.094 422.236
02/11/2021 30,6000 30,2200 30,2200 30,55007.522 229.547
01/11/2021 30,4000 29,9300 30,0000 30,360015.327 461.995
29/10/2021 29,8500 29,5400 29,7800 29,70003.156 93.733
27/10/2021 29,9000 29,2600 29,3000 29,900030.201 889.963
26/10/2021 29,4900 29,1400 29,3500 29,40002.255 66.161
25/10/2021 29,9500 29,1700 29,9500 29,17001.859 54.285
22/10/2021 29,5200 29,1200 29,2600 29,12008.388 246.256
21/10/2021 29,5000 29,2000 29,4400 29,29006.736 197.491
20/10/2021 29,6600 29,4500 29,4700 29,60005.222 154.391
19/10/2021 29,5000 29,1700 29,2500 29,37004.074 119.506
18/10/2021 29,7100 29,3000 29,5800 29,320028.788 849.369
15/10/2021 30,0300 29,6800 30,0000 29,750023.676 704.097
14/10/2021 30,0000 29,6500 29,6500 30,000010.827 322.827
13/10/2021 29,9700 29,3000 29,3000 29,650021.299 633.130
12/10/2021 29,3900 28,2000 28,2000 29,300034.125 980.250
11/10/2021 28,6000 28,0100 28,6000 28,120011.053 310.562
08/10/2021 28,7700 28,0500 28,5000 28,60002.892 82.260
07/10/2021 28,8900 28,2500 28,2500 28,460044.067 1.250.475
06/10/2021 28,1900 27,7500 28,0200 28,020016.395 456.538
05/10/2021 28,3400 28,0200 28,0300 28,340013.468 380.118
04/10/2021 28,3200 28,0900 28,1000 28,10006.408 180.396
01/10/2021 28,4400 27,6200 27,8300 28,260012.901 362.827
30/09/2021 28,5900 28,0200 28,5900 28,02003.626 101.806
29/09/2021 28,6800 28,1400 28,5700 28,22005.326 150.502
28/09/2021 28,7700 28,0600 28,7200 28,110019.020 538.414
27/09/2021 29,2000 28,6600 29,0800 29,06005.138 148.788
24/09/2021 29,2000 28,8700 29,2000 29,08007.823 226.747
23/09/2021 29,5100 29,1500 29,5000 29,280011.825 347.010
22/09/2021 29,3100 29,0500 29,2800 29,20002.864 83.619
21/09/2021 29,3700 28,8000 28,8800 29,37008.311 240.868
20/09/2021 28,8000 28,4000 28,8000 28,690017.574 501.668
17/09/2021 29,4200 29,1100 29,4000 29,130025.192 735.876
16/09/2021 29,3300 29,0700 29,1900 29,170012.897 376.425
15/09/2021 29,0000 28,7700 28,8900 28,840016.730 483.455
14/09/2021 29,0100 28,7400 28,7400 28,930013.878 401.093
13/09/2021 29,7200 29,0000 29,7200 29,000021.102 616.969
10/09/2021 29,5300 28,9000 29,5300 29,310025.877 753.041
09/09/2021 30,6500 29,2900 30,0000 29,770047.002 1.393.222
08/09/2021 30,6900 29,8800 30,1500 30,690019.986 601.855
07/09/2021 30,5700 30,2700 30,4400 30,30007.686 233.781
06/09/2021 30,8000 30,4400 30,7500 30,44002.198 67.373
03/09/2021 30,9300 30,5500 30,5500 30,56005.401 166.028
02/09/2021 30,7800 30,5500 30,6400 30,55004.893 150.022
01/09/2021 31,0500 30,7100 31,0000 30,91002.808 86.795
31/08/2021 31,0000 30,5000 31,0000 30,620017.904 548.743
30/08/2021 31,4800 30,8900 31,0000 31,48009.704 303.431
27/08/2021 30,7500 30,5000 30,5500 30,65005.195 159.193
26/08/2021 30,7900 30,4900 30,6000 30,79008.585 263.220
25/08/2021 30,8900 30,6100 30,7800 30,610013.404 412.232
24/08/2021 31,2400 30,6100 31,2400 30,68007.526 232.046
23/08/2021 31,0500 30,7400 30,8000 31,00002.798 86.667
20/08/2021 30,9500 30,6000 30,9500 30,660022.702 699.116
19/08/2021 32,0000 31,1100 32,0000 31,14004.760 148.568
18/08/2021 32,0900 31,3500 32,0900 31,55004.820 152.100
17/08/2021 31,9000 31,6200 31,7300 31,79001.911 60.669
16/08/2021 32,0000 31,3100 32,0000 31,71005.746 181.610
13/08/2021 32,4900 31,3600 32,4900 31,40006.647 209.553
12/08/2021 32,4300 31,3000 32,0000 31,42006.660 212.195
11/08/2021 31,8400 31,6500 31,6500 31,75004.606 146.164
10/08/2021 31,8200 31,4200 31,4400 31,66002.469 78.147
09/08/2021 32,3100 31,2000 32,3100 31,440010.819 340.651
06/08/2021 32,8000 32,2400 32,8000 32,31004.380 142.277
05/08/2021 32,8900 32,6200 32,6200 32,80003.061 100.389
04/08/2021 32,8000 32,3000 32,3000 32,80004.878 159.470
03/08/2021 32,4500 31,8500 31,8600 32,29005.509 177.364
02/08/2021 32,2600 31,8600 32,2600 31,86005.992 192.170
30/07/2021 31,9800 31,7600 31,8000 31,98006.132 195.693
29/07/2021 32,1300 31,8000 31,9600 32,08009.028 288.804
28/07/2021 32,0300 31,3100 31,3100 31,40009.059 288.092
27/07/2021 31,8100 31,2700 31,4000 31,64006.899 217.537
26/07/2021 31,5000 31,1000 31,2400 31,47006.048 190.085
23/07/2021 31,8200 31,2600 31,2600 31,58007.663 242.401
22/07/2021 31,4100 30,8400 30,8400 31,260013.027 406.771
21/07/2021 30,9900 30,2000 30,2000 30,850028.384 866.072
20/07/2021 30,2000 29,7200 30,1000 30,100017.456 522.622
19/07/2021 30,7000 29,5800 30,7000 29,580017.243 517.775
16/07/2021 31,0600 30,4700 31,0000 30,470012.526 384.991
15/07/2021 30,4800 30,0600 30,1700 30,470017.534 540.066
14/07/2021 30,6000 30,3100 30,4800 30,600011.245 342.430
13/07/2021 30,2700 29,9600 30,0000 30,27005.196 156.458
12/07/2021 30,1200 29,7000 30,0600 29,70009.554 285.713
09/07/2021 30,3400 29,8800 30,1900 29,88005.644 170.100
08/07/2021 30,7500 29,5500 30,7500 29,700015.912 474.658
07/07/2021 31,0000 30,5400 30,6000 30,990011.084 342.244
06/07/2021 30,9000 30,6300 30,6900 30,63003.483 107.242
05/07/2021 30,7300 30,4900 30,5200 30,71005.626 172.571
02/07/2021 31,0000 30,5200 31,0000 30,56002.377 72.993
01/07/2021 30,7500 30,3000 30,7000 30,55006.526 199.496
30/06/2021 31,0000 30,5900 30,9000 30,730013.569 416.646
29/06/2021 31,0100 30,9000 30,9900 30,90004.701 145.479
28/06/2021 31,1500 30,8900 31,1500 30,99006.509 201.668
25/06/2021 31,1000 30,9400 30,9400 30,95004.732 146.688
24/06/2021 31,1800 31,0000 31,0500 31,10007.858 244.355
23/06/2021 31,4200 31,0500 31,4000 31,050016.457 513.938
22/06/2021 31,3200 30,9100 31,0000 31,170015.753 490.993
18/06/2021 31,2800 30,5000 31,0700 30,500020.068 617.293
17/06/2021 31,2200 30,7000 31,2200 30,75008.340 256.953
16/06/2021 31,0000 30,7900 31,0000 30,990011.474 354.492
15/06/2021 30,8500 30,7000 30,8200 30,80005.013 154.185
14/06/2021 30,9400 30,4400 30,5000 30,94003.371 103.400
11/06/2021 30,7800 30,5400 30,7000 30,57006.285 192.238
10/06/2021 30,8000 30,2200 30,4200 30,80008.310 253.671
09/06/2021 30,7000 30,4000 30,7000 30,40002.548 77.917
08/06/2021 30,8000 30,1100 30,1100 30,75007.010 214.711
07/06/2021 30,4400 30,0400 30,0400 30,31003.076 93.168
04/06/2021 30,4000 30,0400 30,0700 30,0400658 19.842
03/06/2021 30,2300 29,9900 30,2300 30,07001.715 51.603
02/06/2021 30,4500 29,9600 30,0000 30,410010.495 317.032
01/06/2021 30,0000 29,7200 30,0000 29,72006.320 189.068
31/05/2021 29,9700 29,7800 29,9700 29,8000239 7.142
28/05/2021 30,0200 29,7400 29,7400 29,97005.129 153.421
27/05/2021 29,9100 29,3900 29,5000 29,86006.581 195.301
26/05/2021 29,5900 29,3000 29,4700 29,30005.589 165.068
25/05/2021 29,4900 29,2000 29,3000 29,20002.276 66.704
24/05/2021 29,8800 29,3500 29,8800 29,45002.128 62.700
21/05/2021 29,7800 29,4700 29,6600 29,600032.262 954.261
20/05/2021 29,5600 29,0000 29,0900 29,100024.672 722.031
19/05/2021 29,5000 28,9000 29,5000 28,95009.293 269.504
18/05/2021 29,3100 28,9900 29,1300 29,29002.790 81.532
17/05/2021 29,3400 28,9700 29,3000 28,97008.252 241.231
14/05/2021 29,7000 29,0500 29,4600 29,170025.346 741.473
13/05/2021 29,3900 28,7600 28,8600 29,390017.952 519.315
12/05/2021 29,5900 29,0600 29,1000 29,100017.236 506.119
11/05/2021 29,2900 28,9500 29,2400 29,020011.793 343.359
10/05/2021 29,8000 29,3500 29,3600 29,450022.152 654.839
07/05/2021 29,2300 28,7000 28,7000 29,010014.456 419.761
06/05/2021 29,1500 28,7000 29,0500 28,700022.255 644.965
05/05/2021 29,0700 28,8500 28,8500 29,050010.337 300.136
29/04/2021 29,1800 28,8000 29,0000 29,01005.247 152.340
28/04/2021 29,0000 28,5500 28,8200 29,00002.952 85.037
27/04/2021 28,9000 28,5500 28,9000 28,58005.619 160.767
26/04/2021 29,2100 28,5600 29,2100 29,000033.049 953.267
23/04/2021 29,2700 28,8700 29,2000 29,27005.720 166.129
22/04/2021 29,3000 28,5000 28,5000 29,200019.561 570.901
21/04/2021 28,8800 28,5000 28,7200 28,500018.511 530.516
20/04/2021 29,2000 28,7000 29,0900 28,720017.892 515.311
19/04/2021 29,0400 28,7400 28,7600 28,860021.776 630.336
16/04/2021 29,0200 28,4500 28,6600 28,480023.617 678.025
15/04/2021 28,7600 28,3500 28,4000 28,760011.276 322.364
14/04/2021 28,4400 28,0000 28,0000 28,36005.668 160.009
13/04/2021 28,4600 28,0000 28,2300 28,000011.697 330.317
12/04/2021 28,1600 27,7400 28,1600 27,900021.197 592.291
09/04/2021 28,0200 27,6500 27,7000 27,880034.946 973.642
08/04/2021 27,7800 27,2100 27,3500 27,780025.246 694.687
07/04/2021 27,5400 27,1000 27,4500 27,370010.780 294.434
06/04/2021 27,3100 26,8100 27,3000 27,000012.215 330.048
01/04/2021 27,3800 27,0600 27,2000 27,06004.104 111.524
31/03/2021 27,4400 27,1300 27,3200 27,13004.242 115.577
30/03/2021 27,6300 27,0000 27,2400 27,630017.983 491.391
29/03/2021 27,3000 26,9400 26,9400 27,230017.810 485.012
26/03/2021 26,7600 26,4100 26,4100 26,520012.032 320.618
24/03/2021 26,3900 26,0800 26,2100 26,21005.032 132.254
23/03/2021 26,6000 26,0200 26,0500 26,22009.888 260.359
22/03/2021 26,3100 25,9600 26,2900 26,000034.037 887.604
19/03/2021 26,8700 26,2900 26,7000 26,290020.293 540.645
18/03/2021 27,4100 26,7800 27,1300 26,780020.875 563.310
17/03/2021 27,5000 27,1600 27,4900 27,48003.855 105.486
16/03/2021 27,7400 27,3600 27,7400 27,490024.680 679.295
12/03/2021 27,4400 27,2000 27,3400 27,43005.521 150.958
11/03/2021 27,7000 27,1900 27,6300 27,70007.481 204.494
10/03/2021 27,7200 27,4500 27,5500 27,550016.817 462.955
09/03/2021 27,6600 27,3000 27,3000 27,650042.358 1.167.580
08/03/2021 27,3700 26,9700 27,0000 27,250035.477 963.921
05/03/2021 27,1000 26,4100 26,4100 27,000019.180 513.645
04/03/2021 26,5700 25,9500 26,0500 26,530015.796 416.439
03/03/2021 26,4900 26,1700 26,1700 26,240032.387 852.133
02/03/2021 26,4400 26,0900 26,4000 26,170029.030 763.306
01/03/2021 26,4500 25,9700 26,2800 26,360042.954 1.123.296
26/02/2021 26,4800 25,8000 26,3100 25,960044.983 1.170.824
25/02/2021 26,8800 26,2800 26,3000 26,880010.713 285.209
24/02/2021 26,7500 26,2800 26,4000 26,280047.873 1.269.569
23/02/2021 26,7600 26,3200 26,6900 26,32007.548 200.705
22/02/2021 26,4900 26,1800 26,4900 26,28006.459 170.056
19/02/2021 27,1500 26,5800 27,0000 26,600010.386 278.961
18/02/2021 27,1600 26,6900 27,0900 26,71007.416 199.130
17/02/2021 27,1000 26,7100 26,9000 26,71009.190 246.467
16/02/2021 27,5000 27,2000 27,5000 27,200017.987 491.455
15/02/2021 27,3400 26,8000 27,0300 27,340018.559 503.001
12/02/2021 27,1500 26,7800 26,9200 27,03007.293 196.565
11/02/2021 27,2800 26,5600 26,7000 26,920043.471 1.173.901
10/02/2021 26,1500 25,6100 25,6100 25,71006.998 181.396
09/02/2021 26,2900 25,6100 26,2900 25,610012.283 319.038
08/02/2021 26,2900 25,6400 25,9800 26,290022.300 579.197
05/02/2021 25,6000 25,2200 25,2300 25,50008.236 209.839
04/02/2021 25,3000 24,9900 24,9900 25,20007.935 199.351
03/02/2021 25,3100 24,8200 25,3000 24,820011.254 281.860
02/02/2021 25,4700 24,9600 25,0900 24,960013.406 338.890
01/02/2021 24,8900 24,1800 24,1800 24,500015.787 388.746
29/01/2021 24,6000 24,1800 24,6000 24,180012.994 316.666
28/01/2021 24,8400 24,1500 24,4400 24,720012.929 315.749
27/01/2021 25,4100 24,2000 25,2300 24,700033.688 832.280
26/01/2021 25,4000 25,1500 25,2700 25,22004.888 123.420
25/01/2021 25,4300 24,7000 25,4100 25,000028.720 721.946
22/01/2021 25,6800 25,4000 25,6800 25,600013.970 356.237
21/01/2021 26,3000 25,7500 26,3000 25,75006.408 165.959
20/01/2021 25,9800 25,7400 25,8500 25,94006.317 163.549
19/01/2021 26,1300 25,8900 26,0000 26,03007.230 188.132
18/01/2021 26,2900 25,6700 25,6700 26,01008.901 232.563
15/01/2021 25,9800 25,7500 25,9800 25,980019.719 509.564
14/01/2021 26,3500 26,0200 26,3500 26,200015.051 394.310
13/01/2021 26,3300 26,0100 26,1600 26,02004.928 129.069
12/01/2021 26,3700 26,0300 26,1600 26,28005.806 152.528
11/01/2021 26,8900 26,1100 26,8900 26,110011.832 312.207
08/01/2021 27,2700 26,5900 26,6600 26,890018.045 484.394
07/01/2021 26,7800 26,2500 26,6800 26,25008.419 224.386
05/01/2021 26,8200 26,2500 26,8200 26,260014.727 388.551
04/01/2021 26,8200 26,4200 26,4200 26,820039.439 1.054.415
31/12/2020 26,5400 26,0600 26,3000 26,420011.653 306.628
30/12/2020 26,8900 26,6100 26,7000 26,61008.510 227.409
29/12/2020 26,8500 26,3600 26,3600 26,830027.624 735.596
28/12/2020 26,7000 26,0200 26,7000 26,360021.437 564.642
23/12/2020 26,5600 25,4600 25,4600 26,400020.936 548.706
22/12/2020 25,8000 25,4200 25,6100 25,460018.726 479.189
21/12/2020 26,6000 24,8100 26,6000 25,270059.537 1.507.911
18/12/2020 26,6000 25,9100 25,9100 26,600082.437 2.169.176
17/12/2020 26,3500 25,7800 26,0000 25,980026.546 687.073
16/12/2020 26,1900 25,7000 26,0000 25,700038.077 990.571
15/12/2020 25,7900 25,4100 25,5000 25,500016.397 418.237
14/12/2020 25,8900 25,4200 25,4200 25,640033.249 855.134
11/12/2020 25,2100 24,9000 25,2000 25,110023.741 595.236
10/12/2020 25,5900 25,2600 25,2800 25,590032.137 818.554
09/12/2020 25,5200 25,3200 25,5200 25,370051.148 1.300.790
08/12/2020 25,4000 25,0800 25,4000 25,130010.558 266.357
07/12/2020 25,7300 25,0000 25,7300 25,140035.822 902.581
04/12/2020 25,8000 25,0000 25,0000 25,7300117.876 3.014.687
03/12/2020 24,9700 24,5500 24,5500 24,940027.206 676.584
02/12/2020 24,8000 24,1000 24,1000 24,520034.699 853.619
01/12/2020 24,4700 24,0000 24,3800 24,1000173.200 4.196.912
30/11/2020 24,3800 23,8200 24,3800 23,820020.043 482.253
27/11/2020 24,4500 24,1200 24,4300 24,380039.835 965.000
26/11/2020 24,6400 24,3000 24,5800 24,430054.549 1.337.220
25/11/2020 25,1200 24,5000 24,9000 24,580014.118 347.827
24/11/2020 25,1800 24,8300 25,0000 24,900023.521 588.529
23/11/2020 25,2100 24,6400 25,2100 24,72009.529 237.398
20/11/2020 25,3900 24,8000 24,9900 24,990027.802 698.039
19/11/2020 25,1500 24,8000 25,1500 25,000019.869 496.334
18/11/2020 25,6500 25,0900 25,4800 25,470015.306 390.144
17/11/2020 25,5600 24,8000 25,2600 25,550043.653 1.102.932
16/11/2020 25,7500 24,7500 24,7500 25,550051.033 1.294.443
13/11/2020 24,7200 24,4700 24,4900 24,470015.623 383.731
12/11/2020 25,0000 24,2300 24,2900 24,500034.426 851.435
11/11/2020 24,3000 23,8700 24,0000 24,290029.209 704.608
10/11/2020 24,1000 23,4000 23,5600 23,7100124.258 2.971.591
09/11/2020 23,9900 19,9150 19,9150 23,5600103.055 2.344.638
06/11/2020 20,2700 19,9000 20,2700 19,915032.597 651.026
05/11/2020 20,4000 20,1500 20,1500 20,36005.392 109.003
04/11/2020 20,3800 19,6800 19,9950 20,150013.958 281.320
03/11/2020 19,9950 19,6300 19,8300 19,900021.118 418.358
02/11/2020 19,7500 19,0200 19,6000 19,750025.654 502.395
30/10/2020 20,2000 19,3500 20,2000 19,600040.191 787.712
29/10/2020 20,8500 19,4500 20,8500 19,800038.121 756.799
27/10/2020 21,6500 20,8500 21,6500 20,850046.585 985.689
26/10/2020 22,0000 21,5500 21,7100 21,700022.126 481.861
23/10/2020 21,8600 21,4400 21,5800 21,740014.013 304.474
22/10/2020 21,6200 21,1100 21,2000 21,330043.207 925.151
21/10/2020 21,4200 21,1800 21,2600 21,380011.339 241.580
20/10/2020 21,6600 21,1500 21,2600 21,540018.221 391.191
19/10/2020 21,5100 21,2200 21,5000 21,320014.342 306.556
16/10/2020 21,4200 21,1400 21,1700 21,290028.105 598.504
15/10/2020 21,2900 20,8200 21,0900 21,030048.022 1.007.525
14/10/2020 21,4000 21,2000 21,2300 21,40004.636 98.650
13/10/2020 21,5500 21,2700 21,4500 21,340012.619 270.302
12/10/2020 21,6200 21,4200 21,5500 21,600025.773 555.469
09/10/2020 21,7300 21,4200 21,5000 21,550010.018 215.852
08/10/2020 21,9400 21,5000 21,5600 21,500018.350 398.637
07/10/2020 21,8800 21,5000 21,8800 21,560013.144 283.551
06/10/2020 21,7000 21,3500 21,6900 21,650021.428 462.009
05/10/2020 21,9300 21,6300 21,7300 21,840011.822 257.618
02/10/2020 21,6000 21,3300 21,4100 21,57006.354 136.333
01/10/2020 21,8200 21,5600 21,6900 21,710040.462 878.254
30/09/2020 21,3000 20,9300 21,2000 21,300030.540 641.521
29/09/2020 21,4000 21,2100 21,4000 21,340012.074 257.170
28/09/2020 21,7700 21,4100 21,4400 21,690015.775 340.445
25/09/2020 21,7500 20,9400 21,7500 21,060030.119 635.836
24/09/2020 21,7500 21,0500 21,0600 21,750019.194 411.405
23/09/2020 21,9000 21,1700 21,1700 21,600029.991 648.705
22/09/2020 21,3500 20,8000 20,9400 21,170036.565 774.345
21/09/2020 22,1000 20,9400 22,1000 20,940089.757 1.902.489
18/09/2020 22,4600 22,1000 22,4500 22,210042.202 938.624
17/09/2020 22,9400 22,5900 22,5900 22,690027.787 631.997
16/09/2020 22,7000 22,4000 22,5200 22,60009.967 225.415
15/09/2020 22,7200 22,4000 22,4800 22,560029.565 666.591
14/09/2020 22,8000 22,4500 22,4500 22,800060.341 1.368.212
11/09/2020 22,6300 22,4400 22,6000 22,45007.499 168.631
10/09/2020 22,8500 22,5500 22,7000 22,550012.183 277.398
09/09/2020 22,8600 22,5900 22,6900 22,75006.196 140.838
08/09/2020 22,8400 22,5000 22,7500 22,630012.486 281.784
07/09/2020 22,9600 22,6500 22,7500 22,75008.483 193.715
04/09/2020 22,9000 22,5200 22,5200 22,660013.525 306.158
03/09/2020 23,2000 22,6900 22,6900 23,120030.803 708.150
02/09/2020 22,7500 22,3500 22,6000 22,400027.404 619.404
01/09/2020 22,3500 22,0100 22,3500 22,200018.943 419.405
31/08/2020 22,6500 22,3300 22,6000 22,33008.103 181.959
28/08/2020 22,4500 22,2000 22,2200 22,35009.488 212.139
27/08/2020 22,5800 22,1800 22,5700 22,460011.029 246.363
26/08/2020 22,5700 21,9600 22,2600 22,280024.399 543.862
25/08/2020 22,6900 22,2600 22,6800 22,260019.412 435.439
24/08/2020 23,1000 22,2000 23,0000 23,100018.709 421.675
21/08/2020 22,8400 22,4000 22,8000 22,510022.344 504.664
20/08/2020 23,2000 22,7100 23,2000 22,710012.345 281.553
19/08/2020 23,6000 23,1500 23,6000 23,22005.761 133.991
18/08/2020 23,6400 23,3200 23,4000 23,52008.181 192.248
17/08/2020 23,5900 23,1000 23,1000 23,44006.771 157.870
14/08/2020 23,3900 22,9700 23,3600 23,30009.475 219.036
13/08/2020 23,7000 23,4500 23,6800 23,450024.918 587.676
12/08/2020 23,7300 23,4100 23,7100 23,580012.628 297.377
11/08/2020 24,1500 23,1600 23,1600 23,880035.278 843.162
10/08/2020 23,3700 22,9500 23,2000 23,160010.722 248.718
07/08/2020 23,7500 23,3100 23,7000 23,490016.873 395.870
06/08/2020 24,1200 23,5800 23,9600 24,060015.611 372.569
05/08/2020 24,0500 23,2000 23,2000 23,840072.085 1.704.658
04/08/2020 22,6000 22,1900 22,3000 22,560020.050 449.434
03/08/2020 22,3300 22,0400 22,0900 22,150014.647 324.130
31/07/2020 22,6600 22,3500 22,5700 22,640015.495 348.965
30/07/2020 22,6500 22,4000 22,6500 22,460019.257 432.741
29/07/2020 22,6600 22,5000 22,5600 22,530010.206 230.644
28/07/2020 22,7500 22,2200 22,6000 22,750011.224 252.615
27/07/2020 22,4000 22,2000 22,3600 22,23008.365 186.566
24/07/2020 22,5900 22,2500 22,3000 22,340010.577 236.342
23/07/2020 23,1600 22,5500 22,8800 22,800019.033 434.611
22/07/2020 22,8000 22,4000 22,6400 22,560011.900 268.509
21/07/2020 23,1200 22,8000 23,0000 23,080055.185 1.270.816
20/07/2020 22,7500 22,3300 22,7500 22,700015.150 341.486
17/07/2020 23,3500 22,8600 23,1000 22,860026.345 607.985
16/07/2020 22,9300 22,6400 22,9000 22,750016.014 364.971
15/07/2020 23,3300 22,4600 22,6500 23,280051.020 1.173.515
14/07/2020 22,5000 22,1600 22,5000 22,230021.573 480.998
13/07/2020 23,0500 22,7200 22,9500 22,850022.533 516.612
10/07/2020 22,8500 22,4000 22,5000 22,450012.567 284.293
09/07/2020 22,8800 22,4500 22,6800 22,540011.221 253.932
08/07/2020 23,0300 22,2400 22,2400 22,750078.025 1.771.796
07/07/2020 22,0700 21,4500 21,9800 22,070017.428 380.904
06/07/2020 22,4000 21,6000 22,4000 21,740032.215 705.260
03/07/2020 22,2400 21,8800 22,1900 21,900026.482 583.189
02/07/2020 22,3400 21,8500 22,0200 22,320035.636 790.308
01/07/2020 22,4700 21,8000 22,0400 22,300028.663 633.414
30/06/2020 22,4400 22,0400 22,4000 22,400030.219 670.709
29/06/2020 22,8500 22,0500 22,8500 22,370021.098 471.017
26/06/2020 23,1900 22,7500 22,9000 22,810011.199 256.352
25/06/2020 22,9500 22,3000 22,9500 22,500027.459 618.134
24/06/2020 23,4000 22,9000 23,3500 23,270011.247 260.959
23/06/2020 23,6400 23,3500 23,4800 23,600017.901 421.553
22/06/2020 23,2800 22,8700 23,2600 22,960022.855 525.506
19/06/2020 23,6500 22,9500 23,3000 23,1500236.664 5.523.823
18/06/2020 23,7700 22,9500 23,4100 23,360029.300 682.225
17/06/2020 24,0500 23,5000 24,0500 23,630046.905 1.111.988
16/06/2020 24,2800 23,2800 23,3600 24,140051.548 1.230.798
15/06/2020 22,7700 22,1800 22,2800 22,680011.384 256.710
12/06/2020 23,1000 22,2400 22,3000 23,000041.202 936.944
11/06/2020 23,1300 22,5500 23,1200 22,550058.485 1.343.492
10/06/2020 24,5000 23,5200 24,0000 23,810075.017 1.804.712
09/06/2020 24,4100 23,7000 24,3000 23,700053.532 1.286.003
05/06/2020 24,3800 23,6500 23,6500 24,160052.432 1.260.172
04/06/2020 23,7500 23,2300 23,7500 23,420039.594 932.744
03/06/2020 23,9400 23,6000 23,6000 23,850044.915 1.069.290
02/06/2020 24,0000 23,3000 23,5000 23,5200126.082 2.994.855
01/06/2020 23,3200 22,5800 23,1200 22,760056.204 1.289.971
29/05/2020 23,3000 22,7200 22,8400 23,120041.163 948.605
28/05/2020 23,5000 22,3800 22,3800 23,4000105.733 2.425.248
27/05/2020 22,1800 21,4800 21,6100 22,110077.982 1.715.083
26/05/2020 21,9700 21,5600 21,9700 21,660060.419 1.310.939
25/05/2020 21,9900 20,9000 20,9200 21,970060.577 1.310.455
22/05/2020 21,1800 20,4000 20,5500 20,920024.009 500.706
21/05/2020 21,0400 20,5200 20,9000 20,800064.441 1.334.096
20/05/2020 21,2200 20,3300 20,6000 21,0000118.812 2.471.466
19/05/2020 21,4200 20,5500 21,4100 20,620064.283 1.352.615
18/05/2020 21,4500 20,8000 20,9800 21,360072.476 1.528.826
15/05/2020 20,6800 20,2900 20,6800 20,650066.229 1.356.419
14/05/2020 20,8000 20,2100 20,8000 20,2100194.554 3.982.442
13/05/2020 21,2400 20,6500 20,7600 21,240092.946 1.947.491
12/05/2020 21,5100 20,8000 21,2600 21,290059.597 1.261.597
11/05/2020 22,0300 21,2000 22,0300 21,230051.632 1.111.678
08/05/2020 21,9800 21,5500 21,9800 21,710018.539 403.690
07/05/2020 22,4200 21,4100 22,1800 21,7800104.126 2.269.822
06/05/2020 22,6800 22,0400 22,4000 22,3000162.095 3.621.362
05/05/2020 22,7100 22,4000 22,6300 22,400022.761 512.186
04/05/2020 22,8200 21,9900 22,5000 22,240054.403 1.214.087
30/04/2020 24,1000 23,1600 23,9000 23,270035.073 830.076
29/04/2020 24,0000 23,2300 23,7400 23,740043.298 1.026.671
28/04/2020 24,2900 22,9100 23,0100 23,820083.078 1.968.968
27/04/2020 23,2100 22,4100 22,4100 23,000027.553 634.958
24/04/2020 22,5000 21,8100 21,9500 22,010019.651 435.913
23/04/2020 22,4100 21,9000 22,2900 22,100037.159 826.213
22/04/2020 22,2500 21,5000 21,5000 21,980036.035 788.814
21/04/2020 22,3700 21,6000 21,8900 21,650071.151 1.556.195
16/04/2020 22,5000 21,8400 22,2500 21,840051.404 1.136.115
15/04/2020 23,0000 21,9200 23,0000 22,0000107.889 2.401.796
14/04/2020 23,2800 22,1500 22,1500 23,000082.710 1.909.181
09/04/2020 22,6000 21,8700 22,4300 22,1500164.876 3.658.858
08/04/2020 22,8000 21,5000 22,8000 21,5000146.079 3.201.459
07/04/2020 22,8300 21,9400 21,9800 22,8000111.997 2.500.741
06/04/2020 21,2000 19,8100 19,8600 21,200086.412 1.768.102
03/04/2020 19,7550 19,1550 19,1550 19,260064.158 1.251.007
02/04/2020 19,6400 19,0200 19,3300 19,020041.869 810.558
01/04/2020 19,5000 18,6600 18,6600 19,300073.472 1.411.159
31/03/2020 19,4050 18,8300 18,9500 19,1800115.866 2.211.355
30/03/2020 18,4000 17,2400 18,0000 18,0000122.295 2.157.317
27/03/2020 19,2000 18,0050 19,2000 18,005051.696 960.292
26/03/2020 19,7400 19,0000 19,7000 19,200055.847 1.081.970
24/03/2020 19,9800 18,4000 18,6400 19,6500157.666 3.022.435
23/03/2020 19,6000 17,8800 19,6000 18,000047.232 864.194
20/03/2020 20,0100 18,8900 18,8900 19,6000193.791 3.769.753
19/03/2020 18,3800 16,9900 16,9900 18,3800128.634 2.273.978
18/03/2020 17,0500 15,4200 15,7900 16,9900121.031 1.938.219
17/03/2020 17,5500 15,3850 17,5500 16,9900291.606 4.689.291
16/03/2020 20,5000 16,6300 20,5000 17,470079.315 1.371.136
13/03/2020 21,7700 19,7500 19,8400 21,030098.162 2.063.296
12/03/2020 21,4200 19,5000 21,0400 19,8400252.187 5.117.810
11/03/2020 24,9900 23,2500 24,8600 23,360098.027 2.340.483
10/03/2020 26,0100 25,0000 25,6700 25,0200123.162 3.140.028
09/03/2020 27,2000 25,6700 26,4300 25,670089.422 2.327.315
06/03/2020 28,9000 28,1800 28,9000 28,180050.244 1.431.690
05/03/2020 29,9200 29,0300 29,8100 29,040029.903 877.879
04/03/2020 30,0800 29,4700 29,9000 29,810034.186 1.017.795
03/03/2020 29,7500 29,2300 29,6600 29,670045.405 1.336.674
28/02/2020 30,1000 28,4000 30,1000 28,4000130.914 3.833.664
27/02/2020 31,5500 30,6200 31,0000 30,660065.208 2.010.755
26/02/2020 31,5000 30,7000 31,5000 31,350059.749 1.858.651
25/02/2020 32,9100 31,5000 32,8900 31,500044.006 1.417.750
24/02/2020 32,9100 32,1800 32,9100 32,550054.084 1.748.654
21/02/2020 33,5900 33,2000 33,5900 33,420079.851 2.655.427
20/02/2020 34,0500 33,4400 34,0200 33,590060.391 2.031.304
19/02/2020 34,3900 34,0000 34,0000 34,20009.874 338.350
18/02/2020 34,3300 34,0000 34,0000 34,15004.340 148.325
17/02/2020 34,4000 33,9700 34,2000 34,20007.132 243.796
14/02/2020 34,6500 34,0300 34,6300 34,240018.865 648.786
13/02/2020 34,8800 33,7700 34,1600 34,100073.901 2.538.913
12/02/2020 33,5000 33,2100 33,4000 33,21006.684 222.785
11/02/2020 33,5500 32,9200 33,0100 33,240010.889 361.409
10/02/2020 33,0400 32,7000 32,9000 33,010014.701 483.413
07/02/2020 33,5300 32,9100 33,3300 32,910017.519 583.208
06/02/2020 33,5600 33,2500 33,5000 33,360015.276 510.700
05/02/2020 33,5600 33,1500 33,1500 33,27005.255 175.491
04/02/2020 33,3000 33,0400 33,0700 33,200017.593 583.923
03/02/2020 33,0300 32,8300 33,0000 32,960036.820 1.213.168
31/01/2020 33,2600 32,9700 33,1300 33,150028.730 950.098
30/01/2020 33,1400 32,7500 32,8600 33,080027.619 910.055
29/01/2020 33,0000 32,7500 33,0000 32,83004.355 143.283
28/01/2020 32,9600 32,6300 32,6900 32,960024.584 807.937
27/01/2020 33,0000 32,6500 33,0000 32,69009.493 310.731
24/01/2020 33,1900 32,9500 33,0000 32,970022.969 760.123
23/01/2020 32,6900 32,4600 32,5000 32,69008.785 286.308
22/01/2020 32,6400 32,3700 32,6100 32,54009.965 323.956
21/01/2020 32,7000 32,2400 32,4500 32,700036.257 1.179.534
20/01/2020 32,7000 32,0400 32,3500 32,700030.517 990.342
17/01/2020 32,4900 32,2500 32,3700 32,470062.675 2.026.560
16/01/2020 32,4800 31,9200 32,2800 32,240051.941 1.678.045
15/01/2020 32,2800 31,5700 31,6600 32,200052.315 1.674.898
14/01/2020 31,7200 30,7900 30,8300 31,550043.622 1.372.782
13/01/2020 31,2800 30,7500 31,2000 30,750012.522 388.785
10/01/2020 31,5000 31,0000 31,0000 31,420037.537 1.175.912
09/01/2020 31,1800 30,7900 31,1600 30,820028.786 890.440
08/01/2020 30,9000 30,5000 30,6800 30,900026.682 818.674
07/01/2020 31,0000 30,4600 30,4600 30,680020.490 630.680
03/01/2020 30,5000 30,2500 30,3000 30,460027.157 825.052
02/01/2020 30,5900 30,2200 30,5000 30,300025.445 773.314
31/12/2019 30,3000 29,8500 30,0500 30,170024.533 739.348
30/12/2019 30,3800 30,0500 30,3000 30,380035.269 1.067.339
27/12/2019 30,5300 30,1200 30,1800 30,300031.531 956.929
23/12/2019 30,2000 29,5600 29,5600 30,180026.101 784.184
20/12/2019 29,8000 29,3800 29,7500 29,5700128.191 3.781.857
19/12/2019 30,1900 29,6900 30,1500 29,770054.789 1.637.404
18/12/2019 30,2000 29,7600 29,7700 30,200060.864 1.824.269
17/12/2019 29,9200 29,4000 29,9200 29,500045.491 1.347.351
16/12/2019 30,1000 29,7500 29,8600 29,750066.937 2.005.154
13/12/2019 29,9000 28,9000 29,3100 29,380099.568 2.934.693
12/12/2019 29,7000 29,1600 29,6100 29,410020.305 597.395
11/12/2019 29,5600 29,1800 29,4000 29,560022.702 666.409
10/12/2019 29,5300 29,1500 29,4500 29,390026.734 784.558
09/12/2019 29,6000 29,4200 29,4600 29,530041.518 1.224.735
06/12/2019 29,5000 29,2500 29,3500 29,450012.057 355.049
05/12/2019 29,5000 29,1900 29,5000 29,350028.987 850.480
04/12/2019 29,5200 29,1800 29,3000 29,390018.702 549.147
03/12/2019 29,8500 29,2800 29,7700 29,360019.064 561.944
02/12/2019 30,3000 29,7000 30,1400 29,700014.347 429.174
29/11/2019 30,2700 30,0600 30,0600 30,260043.440 1.310.867
28/11/2019 30,6000 30,1200 30,4000 30,200051.998 1.580.033
27/11/2019 30,6000 30,0000 30,0000 30,280083.599 2.535.575
26/11/2019 29,8800 29,5300 29,6900 29,780046.895 1.392.629
25/11/2019 29,6800 28,9100 28,9300 29,590077.064 2.267.931
22/11/2019 29,0500 28,4800 28,4800 28,910082.278 2.369.591
21/11/2019 28,3000 27,7500 27,8600 28,240065.245 1.835.139
20/11/2019 28,4000 27,9000 28,4000 28,0000119.068 3.346.478
19/11/2019 28,9500 28,3200 28,7000 28,490065.800 1.878.160
18/11/2019 29,0600 28,6800 29,0000 28,680089.293 2.578.621
15/11/2019 30,0000 28,9000 30,0000 29,0800184.703 5.392.764
14/11/2019 30,4500 29,0000 29,1000 30,2800102.479 3.067.096
13/11/2019 29,8300 28,1000 28,1000 28,9300309.948 8.977.981
12/11/2019 27,5800 27,3200 27,4900 27,530042.359 1.161.633
11/11/2019 27,5500 27,1700 27,5000 27,290028.906 789.582
08/11/2019 27,7000 27,4300 27,6000 27,480037.742 1.040.283
07/11/2019 27,6500 27,3900 27,4000 27,510032.248 887.572
06/11/2019 27,4000 27,1000 27,2000 27,400061.951 1.686.001
05/11/2019 27,4000 27,0500 27,3000 27,400049.366 1.344.052
04/11/2019 27,5000 27,1500 27,3600 27,300030.923 845.393
01/11/2019 27,7400 27,3100 27,7400 27,460053.445 1.469.272
31/10/2019 27,6900 27,2600 27,3900 27,690036.281 999.092
30/10/2019 27,5400 27,0200 27,1100 27,370051.417 1.401.060
29/10/2019 27,7900 26,9800 27,7900 27,1000131.057 3.569.069
25/10/2019 28,2400 27,6700 27,9200 27,680060.831 1.689.278
24/10/2019 28,1200 27,7000 27,9300 28,060030.514 850.369
23/10/2019 28,4900 27,9200 28,4900 27,930047.614 1.334.005
22/10/2019 28,8000 28,0000 28,2000 28,490013.627 387.312
21/10/2019 28,4600 28,0800 28,3800 28,200029.030 820.036
18/10/2019 28,3800 27,8000 27,8900 28,380072.030 2.023.991
17/10/2019 28,5600 27,9300 28,5100 28,130068.090 1.925.537
16/10/2019 29,1800 28,5500 28,9800 28,620034.850 1.005.234
15/10/2019 29,0100 28,4900 29,0000 28,770051.834 1.491.309
14/10/2019 29,1000 28,6700 28,9400 29,030013.830 399.433
11/10/2019 28,8800 28,3400 28,5500 28,880017.640 504.160
10/10/2019 28,6000 28,2600 28,6000 28,520040.253 1.143.214
09/10/2019 29,0000 28,6000 28,6200 28,710026.353 760.000
08/10/2019 29,0600 28,4400 28,8700 28,780024.459 699.849
07/10/2019 29,1000 28,5700 29,0700 28,870018.604 537.348
04/10/2019 29,2100 28,7200 28,8000 29,130044.533 1.292.261
03/10/2019 29,1600 28,3400 29,1600 28,760057.293 1.640.094
02/10/2019 29,5500 28,7300 29,5500 29,160053.876 1.565.135
01/10/2019 30,1400 29,5900 30,1400 29,71005.953 177.315
30/09/2019 30,0000 29,5300 29,8700 29,870041.935 1.249.136
27/09/2019 30,2100 29,6600 30,0000 30,100032.121 964.867
26/09/2019 29,9100 29,4500 29,5000 29,680012.116 359.731
25/09/2019 29,6400 29,2000 29,6400 29,400034.374 1.012.926
24/09/2019 29,7000 29,4000 29,6000 29,700023.449 693.345
23/09/2019 29,9000 29,5500 29,9000 29,600016.143 479.256
20/09/2019 30,4600 29,6900 30,4600 29,9400100.696 2.996.477
19/09/2019 30,6000 30,1900 30,3000 30,310013.322 405.210
18/09/2019 30,3400 29,7200 29,8700 30,150042.785 1.291.152
17/09/2019 30,1500 29,5100 29,9000 29,510051.002 1.516.017
16/09/2019 29,8900 28,9600 29,7000 29,620061.395 1.807.108
13/09/2019 30,0000 29,2200 29,9000 29,390041.633 1.226.544
12/09/2019 30,4000 29,8500 30,3700 30,040020.421 617.083
11/09/2019 30,3000 29,8000 29,9700 30,130031.014 934.028
10/09/2019 30,5000 29,7900 30,5000 29,830020.182 605.306
09/09/2019 31,1500 30,5200 31,1500 30,550016.581 510.166
06/09/2019 31,6400 31,3300 31,6000 31,34006.656 209.395
05/09/2019 31,6000 31,2200 31,3900 31,500020.769 653.028
04/09/2019 31,3600 30,9400 31,0000 31,020024.440 760.009
03/09/2019 30,8300 30,2000 30,2000 30,830015.271 467.400
02/09/2019 30,5000 30,2000 30,4000 30,20006.908 209.659
30/08/2019 30,6200 30,0000 30,3000 30,440029.975 910.196
29/08/2019 30,3600 29,6500 29,7400 30,050061.322 1.843.487
28/08/2019 29,9400 29,5300 29,5300 29,940033.094 986.901
27/08/2019 29,9700 29,0000 29,3000 29,970043.162 1.276.846
26/08/2019 29,6200 29,3300 29,4000 29,540010.898 321.510
23/08/2019 29,8300 29,4000 29,8200 29,640017.923 531.927
22/08/2019 29,9900 29,5000 29,9900 29,880013.673 407.364
21/08/2019 30,1000 29,6600 29,7000 29,840017.330 517.938
20/08/2019 29,9300 29,6000 29,9300 29,770015.785 468.964
19/08/2019 30,0000 29,6800 30,0000 29,930031.473 938.688
16/08/2019 29,9000 29,4400 29,5200 29,570059.527 1.764.512
14/08/2019 30,3800 29,5000 29,8500 29,520024.323 723.845
13/08/2019 30,5400 29,7000 30,0000 30,140060.799 1.824.262
12/08/2019 30,3000 29,3500 29,9000 30,190039.401 1.173.478
09/08/2019 30,4600 29,7000 30,2000 29,900035.386 1.061.298
08/08/2019 30,3900 29,1500 30,1400 30,200082.744 2.464.298
07/08/2019 30,6500 30,2500 30,5200 30,310024.285 740.011
06/08/2019 30,5100 29,9400 29,9400 30,290042.108 1.275.783
05/08/2019 30,8200 30,1100 30,8000 30,110043.640 1.328.155
02/08/2019 31,4200 31,0800 31,1000 31,140016.736 523.293
01/08/2019 31,6000 31,2200 31,2200 31,600010.581 332.705
31/07/2019 31,4500 31,1500 31,4500 31,300033.064 1.033.720
30/07/2019 31,7900 31,3400 31,6100 31,630026.365 832.248
29/07/2019 31,9500 31,5400 31,5400 31,620020.174 629.077
26/07/2019 31,6400 31,0500 31,1000 31,540015.444 485.828
25/07/2019 31,6600 30,8200 31,0700 31,380048.291 1.513.072
24/07/2019 31,0900 30,6100 31,0900 30,850037.708 1.161.623
23/07/2019 31,1400 30,5200 30,8000 31,090018.707 577.800
22/07/2019 30,6700 30,2500 30,4400 30,500021.713 662.959
19/07/2019 30,9000 30,0000 30,7000 30,440092.748 2.821.772
18/07/2019 30,7000 30,1700 30,3000 30,640035.511 1.083.288
17/07/2019 30,7200 30,0500 30,2400 30,720058.191 1.778.291
16/07/2019 30,2200 29,7100 30,2200 30,000062.752 1.879.630
15/07/2019 30,6900 29,9300 30,6900 30,220047.375 1.431.582
12/07/2019 31,0000 30,5000 30,9800 30,690037.017 1.133.753
11/07/2019 31,7400 30,8600 30,8700 30,980012.739 396.017
10/07/2019 31,5100 30,9000 31,1000 31,000040.182 1.251.267
09/07/2019 32,3000 31,0000 32,1000 31,400027.656 871.305
08/07/2019 32,9000 31,8800 32,4100 32,100012.228 395.257
05/07/2019 33,2200 32,2000 33,2200 32,460072.914 2.373.135
04/07/2019 33,2200 32,1000 32,8000 33,220057.699 1.887.016
03/07/2019 35,2000 34,3000 34,6500 35,090023.319 815.072
02/07/2019 34,7200 34,1400 34,1400 34,39004.684 161.328
01/07/2019 35,0000 33,7600 35,0000 34,200015.931 547.878
28/06/2019 35,0000 33,8200 35,0000 34,700028.267 971.589
27/06/2019 34,6000 33,7100 34,6000 34,440050.309 1.711.736
26/06/2019 34,4900 33,4100 33,4600 34,490051.550 1.746.613
25/06/2019 33,7900 33,3600 33,5700 33,790032.968 1.105.124
24/06/2019 33,8000 33,3600 33,3700 33,45007.549 252.662
21/06/2019 33,9000 33,1600 33,4300 33,8000133.916 4.465.837
20/06/2019 33,8500 32,7600 32,7600 33,320039.988 1.333.571
19/06/2019 32,8300 32,4700 32,6600 32,760033.487 1.092.551
18/06/2019 33,3200 32,5900 32,6000 33,030071.587 2.374.091
14/06/2019 32,8800 32,4300 32,8800 32,700018.247 595.724
13/06/2019 33,1200 32,8000 33,1000 32,880038.222 1.261.063
12/06/2019 33,1600 32,8500 32,9000 33,100013.588 449.171
11/06/2019 33,1200 32,8100 32,8500 32,910055.729 1.839.643
10/06/2019 33,0200 32,5400 32,7400 32,700069.109 2.268.667
07/06/2019 33,0000 32,6000 32,7200 32,790023.891 782.650
06/06/2019 32,7300 32,3100 32,6500 32,560012.415 403.191
05/06/2019 32,8800 32,2500 32,3600 32,600023.130 753.064
04/06/2019 32,4000 31,9800 32,0000 32,300057.019 1.838.241
03/06/2019 32,1000 31,5000 32,0700 31,650043.128 1.374.110
31/05/2019 32,4000 31,7300 32,2000 31,990064.126 2.050.631
30/05/2019 32,6400 32,1600 32,2200 32,360039.487 1.279.053
29/05/2019 32,4400 31,7500 32,1000 32,140034.679 1.108.691
28/05/2019 32,6400 32,0000 32,6400 32,1000184.428 5.941.927
27/05/2019 33,5000 32,4500 32,4500 32,640071.375 2.361.592
24/05/2019 32,4000 31,9600 31,9600 32,400016.298 524.931
23/05/2019 32,4000 31,8500 32,2300 31,900036.870 1.183.237
22/05/2019 32,3800 31,8100 31,9700 32,300050.471 1.622.486
21/05/2019 31,7800 30,9300 30,9300 31,510035.705 1.122.844
20/05/2019 33,0000 30,0400 32,6300 30,7900126.290 3.881.975
17/05/2019 32,7000 32,4000 32,4600 32,630029.698 965.376
16/05/2019 32,2400 31,8000 32,1100 32,090045.918 1.471.500
15/05/2019 32,4000 31,7900 32,0000 31,890043.953 1.405.890
14/05/2019 31,7000 31,2900 31,2900 31,700026.845 846.174
13/05/2019 31,7000 31,1900 31,7000 31,19006.345 199.892
10/05/2019 31,9000 31,6000 31,7700 31,640011.899 378.075
09/05/2019 32,1700 31,8700 32,0200 32,000012.198 391.570
08/05/2019 32,1400 31,8000 32,0600 32,020010.230 327.560
07/05/2019 32,4500 31,7600 32,4000 32,210016.225 521.430
06/05/2019 32,6000 31,6100 32,2100 31,840019.770 631.290
03/05/2019 32,4000 32,0600 32,4000 32,21009.162 295.528
02/05/2019 33,0000 32,2500 32,5000 32,600039.928 1.299.023
30/04/2019 31,9200 31,6600 31,8000 31,92009.619 305.998
25/04/2019 32,1500 31,6400 32,0200 31,900017.583 561.325
24/04/2019 31,9400 31,5800 31,7300 31,94007.156 227.245
23/04/2019 32,0300 31,1700 31,1700 32,030023.204 736.856
18/04/2019 31,2400 30,9600 31,0000 31,170054.981 1.706.211
17/04/2019 31,0900 30,7700 30,9000 31,090022.407 691.667
16/04/2019 31,1000 30,6500 30,7900 31,100054.423 1.679.172
15/04/2019 30,8800 30,2600 30,2600 30,660043.985 1.343.367
12/04/2019 30,1200 29,9300 29,9500 29,980029.849 895.921
11/04/2019 30,1600 29,7200 29,7900 29,720020.880 625.460
10/04/2019 30,0000 29,6500 29,6500 30,000032.655 974.169
09/04/2019 29,7500 29,4100 29,6600 29,410023.038 682.015
08/04/2019 29,9000 29,6200 29,9000 29,620020.755 616.529
05/04/2019 30,0700 29,8500 30,0700 29,990049.394 1.480.315
04/04/2019 30,4500 30,0100 30,4500 30,070016.625 500.412
03/04/2019 30,8700 30,4300 30,8700 30,50009.756 298.726
02/04/2019 30,9800 30,6300 30,8500 30,790011.910 366.803
01/04/2019 30,9200 30,4700 30,7100 30,470020.692 635.534
29/03/2019 30,6400 30,1100 30,4600 30,460032.070 978.623
28/03/2019 30,9800 30,4500 30,6600 30,710015.495 475.373
27/03/2019 30,8100 30,4600 30,6000 30,650012.207 373.887
26/03/2019 30,8000 30,4100 30,4800 30,740010.476 321.979
22/03/2019 30,6300 30,0200 30,0200 30,440015.751 478.478
21/03/2019 30,4100 29,9200 29,9200 30,020018.764 567.081
20/03/2019 30,9100 30,2200 30,8500 30,420016.133 493.553
19/03/2019 31,1000 30,8300 30,8600 30,830026.706 826.912
18/03/2019 30,9400 30,6900 30,7300 30,75007.542 232.261
15/03/2019 30,7500 30,4800 30,6800 30,580049.574 1.522.223
14/03/2019 30,8900 30,6200 30,6200 30,700038.335 1.178.833
13/03/2019 30,9200 30,5100 30,9000 30,620021.754 667.535
12/03/2019 30,7500 30,3500 30,4000 30,750029.741 909.163
08/03/2019 30,0900 29,8600 29,8600 30,090011.617 348.465
07/03/2019 30,1500 29,8800 30,0400 29,900016.758 502.245
06/03/2019 30,1900 29,9400 29,9700 30,040018.511 555.882
05/03/2019 30,3400 29,9500 30,2000 30,050020.745 626.960
04/03/2019 30,2600 30,0000 30,1200 30,130010.016 301.946
01/03/2019 30,1200 29,5700 29,6100 30,120038.503 1.153.533
28/02/2019 29,9000 29,5100 29,9000 29,540028.158 833.693
27/02/2019 30,6000 29,9000 30,6000 29,950012.933 389.364
26/02/2019 30,5600 30,2600 30,3200 30,55002.442 74.368
25/02/2019 30,7900 30,3200 30,5900 30,320048.474 1.483.096
22/02/2019 30,5000 30,2200 30,4500 30,500018.808 571.439
21/02/2019 30,5800 30,2600 30,5800 30,320014.532 441.577
20/02/2019 30,2900 29,9900 30,1800 29,990010.296 310.981
19/02/2019 30,4900 29,2500 29,3200 30,180050.739 1.516.637
18/02/2019 29,5000 28,8500 28,9000 29,230018.316 537.073
15/02/2019 29,3000 28,5400 29,0000 29,0000161.931 4.672.166
14/02/2019 29,5800 28,4600 28,8300 28,9400154.425 4.453.946
13/02/2019 30,4800 29,7100 29,7400 30,430038.992 1.173.794
12/02/2019 30,3600 29,7500 30,0000 29,910013.994 420.062
11/02/2019 30,0900 29,8200 29,9900 29,85008.592 256.815
08/02/2019 30,2500 29,6700 30,2500 29,690010.714 320.464
07/02/2019 30,2800 30,0200 30,2000 30,170011.399 344.119
06/02/2019 30,5000 30,2300 30,3700 30,320014.304 434.473
05/02/2019 30,5000 29,8800 30,2000 30,400019.437 589.545
04/02/2019 30,4900 30,0200 30,1100 30,490056.336 1.704.540
01/02/2019 30,0600 29,4100 29,4100 30,000041.100 1.224.972
31/01/2019 29,5400 29,1000 29,3500 29,19009.455 276.236
30/01/2019 29,2800 28,9000 28,9900 29,050038.940 1.131.942
29/01/2019 29,4000 28,5100 29,0500 28,990040.431 1.175.244
28/01/2019 29,3800 29,1600 29,1900 29,16007.996 233.858
25/01/2019 29,3000 29,0600 29,2800 29,12006.680 195.121
24/01/2019 29,3800 29,0000 29,2400 29,21009.394 274.650
23/01/2019 29,4000 29,0500 29,0700 29,300015.841 462.659
22/01/2019 29,2500 28,8700 28,9000 28,950018.447 536.243
21/01/2019 29,0000 28,7600 28,7600 28,88006.873 198.773
18/01/2019 28,9900 28,5400 28,8000 28,900077.011 2.219.513
17/01/2019 28,5900 28,3300 28,3300 28,530018.319 520.467
16/01/2019 28,7000 28,2400 28,6500 28,700036.067 1.029.269
15/01/2019 28,3900 27,9900 28,3600 28,300022.190 625.005
14/01/2019 28,5900 28,1100 28,2200 28,520013.363 379.102
11/01/2019 28,2200 27,7200 27,7500 28,220043.631 1.226.262
10/01/2019 27,5200 27,1400 27,3600 27,22008.462 231.129
09/01/2019 27,7600 27,1800 27,2700 27,760082.971 2.278.280
08/01/2019 27,4000 27,1400 27,1800 27,250014.430 392.695
07/01/2019 27,5700 27,0900 27,3000 27,130010.552 287.867
04/01/2019 27,1700 26,9300 27,1400 27,01008.799 237.511
03/01/2019 27,1700 26,8100 26,8600 26,930011.717 315.927
02/01/2019 27,3800 27,0000 27,1900 27,240020.303 552.013
31/12/2018 27,3400 27,1100 27,2300 27,11009.739 264.985
28/12/2018 27,1900 26,5900 26,5900 27,050022.062 593.565
27/12/2018 27,1400 26,2300 27,0000 26,230021.959 583.909
21/12/2018 27,0700 26,3600 26,4100 26,580056.108 1.500.896
20/12/2018 27,1000 26,0500 26,4000 26,540027.802 740.329
19/12/2018 26,8900 26,5100 26,7400 26,520021.011 560.304
18/12/2018 27,2700 26,8500 27,2700 26,920014.778 398.658
17/12/2018 27,5200 27,0500 27,5200 27,170018.728 509.228
14/12/2018 27,7000 27,2000 27,5200 27,640026.457 728.054
13/12/2018 27,7500 27,2200 27,7000 27,600032.726 898.762
12/12/2018 27,4000 26,4900 26,5000 27,270062.517 1.702.417
11/12/2018 26,9300 26,4000 26,4000 26,500017.489 464.305
10/12/2018 26,7500 26,2000 26,4000 26,400016.083 424.953
07/12/2018 26,9200 26,4200 26,4200 26,670035.893 959.522
06/12/2018 26,8700 26,4200 26,6800 26,420031.047 828.876
05/12/2018 27,3500 26,7800 26,8800 26,840026.289 712.698
04/12/2018 27,9000 27,2200 27,2200 27,380028.434 782.948
03/12/2018 27,4700 26,8300 27,1000 27,220033.332 902.702
30/11/2018 26,6000 25,9800 26,5400 26,350047.630 1.250.942
29/11/2018 27,4000 26,3000 27,2000 26,940018.954 512.756
28/11/2018 27,0800 26,6500 26,8400 26,990035.163 946.810
27/11/2018 27,2900 26,0600 26,0600 26,550070.969 1.904.008
26/11/2018 26,0000 25,5300 25,5600 25,590025.628 660.633
23/11/2018 25,7500 25,1700 25,6500 25,50007.373 187.834
22/11/2018 26,0500 25,5200 25,5900 25,780013.265 340.913
21/11/2018 25,7000 25,0500 25,0500 25,590041.757 1.066.347
20/11/2018 25,9900 25,2100 25,9900 25,300058.982 1.500.907
19/11/2018 26,3600 25,7100 25,9500 26,030022.185 578.995
16/11/2018 27,6700 25,9500 27,4000 26,040056.317 1.497.647
15/11/2018 27,2500 26,5200 26,6700 26,940032.752 883.248
14/11/2018 27,0700 26,6500 26,8100 26,670034.263 922.391
13/11/2018 27,5200 27,0600 27,5200 27,140013.655 373.617
12/11/2018 27,4200 27,0200 27,4200 27,140012.448 338.710
09/11/2018 27,4700 27,1700 27,1700 27,450024.136 660.682
08/11/2018 27,4900 26,6200 26,6200 27,070061.733 1.669.245
07/11/2018 26,7500 25,8100 26,7500 25,820053.053 1.377.424
06/11/2018 26,4800 26,1900 26,3600 26,330027.988 737.340
05/11/2018 26,7500 26,1500 26,6400 26,34007.120 188.711
02/11/2018 26,8500 26,5000 26,8200 26,820017.808 475.984
01/11/2018 26,5500 26,3000 26,3700 26,380010.816 285.501
31/10/2018 26,5900 26,1700 26,2100 26,310016.797 443.481
30/10/2018 26,3000 25,5000 26,3000 25,680027.159 697.739
29/10/2018 26,4000 25,9700 26,1200 26,390012.225 320.895
26/10/2018 26,3100 25,7500 26,0000 26,000038.512 1.000.002
25/10/2018 26,7400 26,3200 26,3800 26,420035.393 935.516
24/10/2018 26,7200 26,2000 26,2000 26,540019.374 513.472
23/10/2018 26,9200 26,2000 26,7500 26,200024.369 645.699
22/10/2018 27,4200 26,9200 27,0900 26,920010.413 282.667
19/10/2018 27,2500 26,8000 27,2500 27,100041.264 1.109.764
18/10/2018 27,3700 26,9600 27,0500 27,250012.176 330.793
17/10/2018 27,1500 26,6800 27,1500 26,960031.551 847.215
16/10/2018 27,3100 26,5100 26,5600 27,190012.117 328.009
15/10/2018 26,6300 26,2600 26,5000 26,260012.616 333.898
12/10/2018 26,9500 26,6000 26,6400 26,630035.171 940.008
11/10/2018 26,7100 25,5300 25,9000 26,350057.198 1.500.903
10/10/2018 27,0000 26,1500 26,7600 26,150052.851 1.403.881
09/10/2018 26,9600 25,9000 26,8000 26,760094.813 2.524.990
08/10/2018 27,8700 26,8000 27,8700 26,8000105.675 2.888.793
05/10/2018 28,4800 27,6100 28,4800 27,610066.743 1.861.255
04/10/2018 29,1000 28,4600 29,1000 28,480075.399 2.164.429
03/10/2018 29,4000 29,0800 29,2100 29,240062.101 1.816.019
02/10/2018 29,3600 29,0700 29,3600 29,140032.691 953.946
01/10/2018 29,5500 29,1600 29,4600 29,160020.306 594.630
28/09/2018 29,5900 29,1500 29,1500 29,490047.080 1.383.312
27/09/2018 29,2100 28,9100 29,0300 28,940011.290 327.169
26/09/2018 29,2800 28,8600 28,8700 29,270021.611 629.455
25/09/2018 28,9900 28,5400 28,9900 28,700013.103 376.599
24/09/2018 28,9400 28,5700 28,7600 28,660013.810 397.565
21/09/2018 29,4600 28,8500 29,1100 28,920092.519 2.701.172
20/09/2018 28,9600 28,3900 28,6000 28,920024.101 689.108
19/09/2018 28,9400 28,6000 28,8000 28,710026.734 770.554
18/09/2018 28,9200 28,7500 28,7500 28,760013.429 387.116
17/09/2018 29,0400 28,5000 28,7500 29,040027.777 798.811
14/09/2018 29,2200 28,8600 29,1500 29,01008.921 259.216
13/09/2018 29,0000 28,5500 28,6000 28,840034.059 981.249
12/09/2018 28,8100 28,4900 28,5700 28,600034.159 979.022
11/09/2018 28,6500 28,2000 28,2000 28,500026.372 751.404
10/09/2018 28,5300 28,2000 28,3600 28,200043.867 1.244.799
07/09/2018 28,4400 27,8400 28,4000 27,840029.367 825.307
06/09/2018 28,5700 28,2400 28,5000 28,400032.525 922.922
05/09/2018 29,0800 28,5100 29,0800 28,560068.316 1.959.436
04/09/2018 29,7100 29,2300 29,7100 29,520027.253 800.061
03/09/2018 29,6800 29,3700 29,3700 29,520015.031 445.098
31/08/2018 29,6500 29,2500 29,2500 29,640011.615 342.378
30/08/2018 29,4800 29,1600 29,3400 29,30009.401 275.769
29/08/2018 29,5100 29,0400 29,2800 29,40009.730 285.513
28/08/2018 29,5800 29,2700 29,4600 29,350023.154 680.407
27/08/2018 30,0000 29,4200 29,6100 29,600010.791 320.720
24/08/2018 29,6100 29,3800 29,4000 29,61005.650 166.628
23/08/2018 29,6800 29,3700 29,6800 29,54009.590 283.195
22/08/2018 29,6000 29,3000 29,6000 29,510015.466 455.904
21/08/2018 29,6200 29,0100 29,5100 29,420068.939 2.010.610
20/08/2018 29,6200 29,1400 29,1400 29,500015.608 457.842
17/08/2018 29,6000 28,9800 29,3700 29,140040.649 1.188.468
16/08/2018 29,3200 29,0000 29,1700 29,000046.022 1.337.554
14/08/2018 30,1600 29,4000 29,7000 29,400061.797 1.845.075
13/08/2018 29,5100 28,9800 29,4000 29,060046.633 1.359.059
10/08/2018 30,6000 29,7800 30,6000 29,780034.411 1.030.845
09/08/2018 30,6000 29,8600 30,5000 30,560019.567 591.192
08/08/2018 30,9000 30,5600 30,9000 30,56007.735 237.718
07/08/2018 31,0400 30,7700 30,9600 30,840024.021 743.571
06/08/2018 31,0900 30,7100 30,7100 30,780020.113 621.770
03/08/2018 31,0500 30,6100 30,6100 31,050013.152 406.701
02/08/2018 30,8300 30,3600 30,5000 30,660011.606 354.043
01/08/2018 30,6700 30,3800 30,5000 30,50007.342 224.203
31/07/2018 30,5500 30,2000 30,3700 30,50009.615 292.204
30/07/2018 30,8000 30,2200 30,8000 30,32004.454 135.255
27/07/2018 30,8000 30,4000 30,6000 30,430011.377 346.900
26/07/2018 30,8300 30,4000 30,6400 30,40009.670 296.422
25/07/2018 31,0000 30,6600 30,8900 30,66006.120 188.859
24/07/2018 31,0500 30,6800 30,8800 30,820012.140 373.656
23/07/2018 31,1800 30,9000 30,9700 30,95006.988 216.629
20/07/2018 31,3600 30,9600 30,9700 31,1300151.532 4.704.507
19/07/2018 31,1600 30,7300 30,9200 30,970012.093 375.077
18/07/2018 31,9000 31,1100 31,3400 31,900032.171 1.004.695
17/07/2018 31,3800 30,8900 30,9600 31,34009.998 311.399
16/07/2018 31,1500 30,7500 31,1000 30,96005.510 170.615
13/07/2018 31,2300 30,9100 31,2000 31,190031.045 966.910
12/07/2018 30,8800 30,3200 30,3200 30,770078.144 2.396.594
11/07/2018 30,4700 29,7300 30,3000 29,730078.378 2.352.897
10/07/2018 30,3400 29,4800 29,5300 30,200062.498 1.880.346
09/07/2018 29,3400 29,1400 29,2000 29,14005.432 158.808
06/07/2018 29,1300 28,7700 28,8800 29,12006.435 186.456
05/07/2018 28,7100 28,4600 28,4600 28,47007.929 226.393
04/07/2018 28,7500 28,5000 28,5000 28,750011.580 331.153
03/07/2018 28,8500 28,3600 28,3600 28,710010.661 305.786
02/07/2018 28,7800 28,2200 28,2200 28,500015.679 447.654
29/06/2018 28,8000 28,1700 28,1700 28,570030.898 882.687
28/06/2018 28,4400 27,8200 28,4400 27,820040.341 1.133.693
27/06/2018 28,9000 28,5000 28,7800 28,900031.309 897.292
26/06/2018 28,8400 28,4000 28,5400 28,600015.603 447.327
25/06/2018 29,4900 28,5400 29,4900 28,540015.035 434.827
22/06/2018 29,4500 28,7400 29,4100 28,820044.640 1.294.806
21/06/2018 29,9000 29,3400 29,9000 29,410032.223 951.985
20/06/2018 29,9000 29,5600 29,8400 29,560013.533 401.605
19/06/2018 30,0000 29,6700 29,7000 29,81009.226 275.454
18/06/2018 30,3000 29,8000 30,1000 29,980032.763 985.721
15/06/2018 30,8000 30,1300 30,3000 30,580057.107 1.745.727
14/06/2018 30,0300 29,1400 29,3000 29,990025.628 754.681
13/06/2018 29,8900 29,3200 29,5200 29,600050.543 1.501.190
12/06/2018 29,8500 29,4500 29,7700 29,570019.150 567.337
11/06/2018 29,7700 29,2200 29,7500 29,220032.918 966.505
08/06/2018 29,6400 29,3700 29,3700 29,540018.655 550.613
07/06/2018 30,0700 29,3500 30,0700 29,370010.623 315.778
06/06/2018 30,1000 29,5100 30,1000 29,59007.269 215.427
05/06/2018 30,1900 29,7300 29,9500 30,10003.534 105.679
04/06/2018 29,8400 29,4400 29,5000 29,440016.050 473.679
01/06/2018 29,5300 29,2000 29,4000 29,400011.193 329.252
31/05/2018 29,8800 29,4300 29,7500 29,730021.432 635.334
30/05/2018 30,2400 29,7200 30,1000 29,720020.170 605.059
29/05/2018 30,3000 29,9000 30,0800 29,900033.992 1.021.914
25/05/2018 30,4900 30,0600 30,1400 30,470052.564 1.591.852
24/05/2018 30,1600 29,7600 30,1600 29,760062.669 1.875.056
23/05/2018 30,0300 29,6600 29,8100 29,950036.274 1.085.564
22/05/2018 30,2200 29,8800 30,0100 30,220038.483 1.159.290
21/05/2018 30,1300 29,6600 29,7700 30,130032.167 963.210
18/05/2018 29,8500 29,4200 29,7000 29,430063.274 1.877.933
17/05/2018 29,6700 29,4700 29,6100 29,570031.781 941.356
16/05/2018 29,7800 29,3800 29,6400 29,610041.736 1.232.471
15/05/2018 30,0000 29,3000 29,4700 29,360057.454 1.701.357
14/05/2018 29,2000 28,3800 28,5500 29,200025.097 720.833
11/05/2018 28,7300 28,4400 28,6200 28,48008.711 249.287
10/05/2018 29,1400 28,5900 28,8000 28,620026.848 773.046
09/05/2018 28,5000 27,9800 28,5000 27,980014.058 395.420
08/05/2018 28,5000 27,8900 28,0700 28,500066.786 1.883.675
07/05/2018 28,1700 27,5000 27,7100 28,070027.214 761.256
04/05/2018 28,2000 27,5600 27,9800 27,900017.818 497.630
03/05/2018 27,8500 27,6100 27,8200 27,830011.873 329.281
02/05/2018 28,2500 27,9100 27,9200 28,070020.293 569.878
30/04/2018 28,2300 27,9000 28,2200 27,900041.920 1.175.315
27/04/2018 28,2900 27,9500 28,2800 27,980025.395 713.437
26/04/2018 28,2000 27,8900 27,9400 28,040021.900 613.510
25/04/2018 28,2800 27,7300 28,2800 27,730035.978 1.004.881
24/04/2018 28,7000 28,4000 28,5000 28,440033.168 945.317
23/04/2018 28,3900 28,1100 28,2600 28,200017.607 497.357
20/04/2018 28,6800 28,1800 28,3300 28,400092.304 2.613.319
19/04/2018 28,8200 28,3500 28,7800 28,640034.410 982.331
18/04/2018 28,7000 28,2600 28,4500 28,580024.528 697.210
17/04/2018 29,1000 28,5700 28,6500 28,900021.317 614.269
16/04/2018 28,9800 28,7200 28,8900 28,740060.303 1.741.469
13/04/2018 30,4500 28,6500 28,6500 30,450013.636 396.726
12/04/2018 29,0700 28,8000 28,8400 28,940013.010 376.651
11/04/2018 30,3900 28,9000 29,7100 29,200038.468 1.126.439
10/04/2018 30,8700 30,0000 30,7000 30,000031.126 950.279
05/04/2018 30,4500 30,0300 30,2900 30,270012.285 371.725
04/04/2018 30,3500 29,9400 30,1500 29,940019.809 595.925
03/04/2018 30,2000 29,6700 29,7900 30,150028.931 867.519
29/03/2018 29,9600 29,6500 29,9000 29,890024.595 733.813
28/03/2018 29,5000 28,5700 28,7300 29,500042.620 1.238.407
27/03/2018 28,8100 28,4700 28,7000 28,730011.628 333.598
26/03/2018 28,7100 28,3900 28,3900 28,500011.163 318.426
23/03/2018 28,7700 28,1400 28,5200 28,390090.401 2.573.545
22/03/2018 28,9200 27,9700 27,9700 28,230063.355 1.802.882
21/03/2018 28,2200 27,8800 28,0000 27,88009.821 274.868
20/03/2018 28,5900 28,2100 28,2400 28,210016.936 480.032
19/03/2018 28,6200 28,2800 28,5300 28,600017.923 508.669
16/03/2018 28,9400 28,6100 28,7000 28,660087.270 2.503.990
15/03/2018 28,8800 28,1800 28,5000 28,800083.138 2.376.751
14/03/2018 28,4000 28,1100 28,3100 28,280081.572 2.304.772
13/03/2018 28,4900 28,2100 28,4200 28,390030.341 861.585
12/03/2018 28,7500 28,3800 28,4800 28,380057.678 1.649.423
09/03/2018 28,3000 28,0000 28,1800 28,280046.776 1.316.423
08/03/2018 28,2000 27,3200 27,3400 28,200038.574 1.070.177
07/03/2018 27,4900 26,9800 27,0500 27,460036.901 1.006.293
06/03/2018 27,1500 26,8200 27,0000 27,050022.612 610.896
05/03/2018 27,0000 26,5100 26,7300 27,000026.910 720.881
02/03/2018 26,7000 26,3800 26,5200 26,700029.462 782.473
01/03/2018 27,0500 26,5300 27,0500 26,780020.025 536.353
28/02/2018 27,7600 27,2000 27,7100 27,250036.917 1.013.461
27/02/2018 28,2000 27,7600 28,2000 28,000025.230 706.023
26/02/2018 28,2600 28,0300 28,1100 28,23009.482 267.014
23/02/2018 28,0800 27,5800 27,8300 28,080030.224 839.080
22/02/2018 27,9900 27,5800 27,9900 27,690049.504 1.372.037
21/02/2018 28,0900 27,6700 27,8000 28,040010.291 286.463
20/02/2018 28,0200 27,7000 27,8100 28,020039.855 1.110.887
16/02/2018 28,0900 27,1400 27,1400 28,0900177.740 4.927.778
15/02/2018 27,0400 26,5000 26,9900 26,9300101.868 2.735.703
14/02/2018 27,2800 25,9000 25,9500 27,0000143.367 3.796.656
13/02/2018 25,4800 24,9300 25,1000 25,480073.229 1.843.728
12/02/2018 25,6400 24,9900 25,5500 24,990030.721 775.605
09/02/2018 25,7000 25,0900 25,5500 25,550037.552 955.395
08/02/2018 26,1200 25,5600 25,6900 25,740044.935 1.161.704
07/02/2018 25,7400 25,3600 25,4100 25,690023.175 591.967
06/02/2018 25,9800 25,3800 25,8000 25,500060.879 1.558.194
05/02/2018 26,5000 26,1000 26,5000 26,220044.629 1.171.451
02/02/2018 27,3000 26,8600 27,3000 26,860035.654 965.773
01/02/2018 27,6500 27,3000 27,3100 27,410052.730 1.448.180
31/01/2018 27,7800 27,4500 27,5900 27,570042.743 1.180.336
30/01/2018 27,8900 27,2300 27,6300 27,890048.610 1.346.146
29/01/2018 27,7500 27,2500 27,4900 27,400050.969 1.402.227
26/01/2018 27,7800 27,2500 27,3000 27,780030.344 835.499
25/01/2018 28,0000 27,3600 28,0000 27,370036.272 998.008
24/01/2018 28,1800 27,6000 27,8700 28,180054.556 1.530.654
23/01/2018 27,8800 27,5000 27,6500 27,870070.705 1.960.865
22/01/2018 27,6800 27,4600 27,4600 27,550030.455 841.308
19/01/2018 27,6600 27,3200 27,4200 27,460095.152 2.615.496
18/01/2018 27,6400 27,2400 27,2700 27,350027.335 748.901
17/01/2018 27,0900 26,6600 26,7600 26,960054.537 1.466.010
16/01/2018 27,2500 26,8000 27,1600 26,880029.531 796.346
15/01/2018 27,4800 27,1100 27,4800 27,110054.830 1.491.376
12/01/2018 27,4300 27,0600 27,1600 27,430039.628 1.081.393
11/01/2018 27,5000 27,0500 27,0800 27,170049.847 1.361.451
10/01/2018 27,5000 27,0200 27,5000 27,080072.093 1.962.520
09/01/2018 27,6400 27,2600 27,5200 27,540027.056 744.500
08/01/2018 27,8000 27,1400 27,4900 27,690052.110 1.435.118
05/01/2018 27,5600 27,0600 27,0800 27,560026.477 726.236
04/01/2018 27,3500 26,7200 26,8200 27,080013.653 368.947
03/01/2018 27,1900 26,7100 27,1600 27,070015.744 423.899
02/01/2018 27,6800 26,9000 27,2400 27,130012.938 352.664
29/12/2017 27,6000 27,0700 27,2100 27,250023.845 649.875
28/12/2017 27,3200 27,1900 27,2900 27,230015.980 435.561
27/12/2017 27,1600 26,6000 26,8000 27,100019.927 537.632
22/12/2017 27,2700 26,7700 26,7700 27,05008.969 242.057
21/12/2017 26,7800 26,5100 26,7100 26,770026.725 712.044
20/12/2017 27,0900 26,6700 26,6800 27,090031.849 856.143
19/12/2017 26,8500 26,6000 26,8000 26,800016.281 435.595
18/12/2017 26,8200 26,4600 26,4600 26,800033.041 880.254
15/12/2017 26,5100 26,0300 26,5100 26,030089.738 2.369.889
14/12/2017 26,6200 26,4100 26,4700 26,540029.236 775.783
13/12/2017 26,7200 26,2700 26,4100 26,570030.970 822.996
12/12/2017 26,5600 26,2500 26,5600 26,440014.594 384.605
11/12/2017 26,5600 26,3000 26,5200 26,560018.498 488.239
08/12/2017 26,7600 26,4100 26,7400 26,420025.111 664.962
07/12/2017 26,7900 26,4800 26,5800 26,570011.248 298.852
06/12/2017 26,9100 26,3100 26,6500 26,580016.774 443.261
05/12/2017 27,0000 26,7300 27,0000 26,90008.689 233.244
04/12/2017 27,1000 26,6600 26,6600 27,080027.011 729.711
01/12/2017 27,0000 26,5900 27,0000 26,660022.591 603.166
30/11/2017 27,2000 26,7400 27,1600 26,740049.790 1.345.349
29/11/2017 27,9900 27,3500 27,4000 27,460036.835 1.017.713
28/11/2017 27,4300 27,1200 27,2600 27,300031.848 869.655
27/11/2017 27,6500 26,9500 26,9500 27,650033.448 919.060
24/11/2017 27,3700 27,0800 27,1900 27,150021.724 591.160
23/11/2017 27,3900 27,1200 27,3900 27,390013.578 371.240
22/11/2017 27,6200 27,4100 27,6200 27,43005.905 162.140
21/11/2017 27,9700 27,4900 27,9700 27,750018.789 519.477
20/11/2017 27,9700 27,3500 27,5300 27,97007.263 200.483
17/11/2017 27,9600 27,4400 27,6900 27,700065.446 1.813.831
16/11/2017 27,7400 27,4000 27,4400 27,400014.594 402.354
15/11/2017 27,6300 27,1800 27,6300 27,360026.696 729.119
14/11/2017 28,1100 27,4700 28,1100 27,630019.758 548.070
13/11/2017 28,2200 27,1800 28,2200 27,950060.986 1.691.428
10/11/2017 29,3300 28,9200 29,3300 28,930025.158 732.365
09/11/2017 29,3900 28,9300 29,3700 29,220032.594 951.719
08/11/2017 29,3900 28,7800 29,3900 28,780039.177 1.147.243
07/11/2017 29,7300 29,3700 29,7200 29,370010.890 322.378
06/11/2017 29,8000 29,5700 29,6300 29,80005.612 166.606
03/11/2017 29,5800 29,0500 29,0500 29,580026.919 791.688
02/11/2017 29,1300 28,7700 29,0900 28,930010.069 291.418
01/11/2017 29,2000 28,9000 29,1500 28,900021.207 615.640
31/10/2017 29,0500 28,8600 28,8800 29,00009.595 277.810
30/10/2017 29,0200 28,7300 28,8500 28,880020.070 579.998
27/10/2017 29,2200 28,5000 29,0000 28,500020.368 590.433
26/10/2017 28,8900 28,4100 28,8300 28,760024.794 711.040
25/10/2017 29,0000 28,6300 28,8300 28,900020.550 593.020
24/10/2017 29,1200 28,7700 29,0000 28,930013.044 377.780
23/10/2017 28,9900 28,6600 28,7300 28,920034.185 983.884
20/10/2017 28,9200 28,6300 28,7500 28,820025.096 722.963
19/10/2017 29,3900 28,7200 29,2800 28,790029.271 846.033
18/10/2017 29,5700 29,2700 29,2700 29,570017.482 514.973
17/10/2017 29,4000 29,0800 29,3900 29,100011.842 346.337
16/10/2017 29,4500 29,2400 29,2400 29,420022.428 659.382
13/10/2017 29,2700 29,0200 29,0300 29,270012.734 370.984
12/10/2017 29,0500 28,8700 29,0500 29,040015.734 455.940
11/10/2017 29,0000 28,6600 28,9700 29,000014.425 414.916
10/10/2017 29,0000 28,7400 28,7600 28,89007.985 231.084
09/10/2017 28,7800 28,4500 28,4500 28,78002.842 81.385
06/10/2017 28,4500 28,3100 28,3100 28,36007.769 220.619
05/10/2017 28,8900 28,3000 28,7900 28,30007.301 207.868
04/10/2017 28,8400 28,5000 28,5000 28,730019.568 560.169
03/10/2017 28,4000 27,9100 28,3300 27,910036.021 1.015.861
02/10/2017 28,7600 28,4400 28,5600 28,440045.650 1.306.636
29/09/2017 28,6000 28,2600 28,3900 28,260019.159 543.536
28/09/2017 28,5100 28,1600 28,2300 28,160022.893 648.783
27/09/2017 28,4500 28,2700 28,4100 28,270019.292 547.762
26/09/2017 28,6500 28,3000 28,3000 28,650052.236 1.488.738
25/09/2017 28,7600 28,1000 28,5600 28,100022.875 656.100
22/09/2017 28,6800 28,5000 28,5900 28,500035.949 1.028.106
21/09/2017 28,4500 28,1100 28,2700 28,110039.331 1.112.942
20/09/2017 28,6500 28,2300 28,6000 28,230034.425 979.625
19/09/2017 28,7300 28,3000 28,7000 28,300019.809 565.963
18/09/2017 29,3200 28,9200 29,2500 28,920033.122 964.591
15/09/2017 29,6600 29,1500 29,1700 29,660059.606 1.746.795
14/09/2017 29,5000 29,3200 29,5000 29,400041.066 1.208.162
13/09/2017 29,5000 29,0800 29,2200 29,500013.976 410.626
12/09/2017 29,4800 29,2100 29,2700 29,210021.528 632.948
11/09/2017 29,3500 29,0200 29,0200 29,27005.547 162.232
08/09/2017 29,1300 28,5500 28,5500 29,020017.632 511.321
07/09/2017 28,7500 28,4700 28,7500 28,550014.399 411.803
06/09/2017 29,0000 28,7700 29,0000 28,780016.081 463.555
05/09/2017 29,1100 28,8700 28,8700 29,10003.197 92.673
04/09/2017 29,1600 28,9800 28,9800 29,090033.990 989.086
01/09/2017 29,1500 28,9000 28,9100 29,000019.100 554.217
31/08/2017 28,7700 28,3100 28,3100 28,77008.941 256.304
30/08/2017 28,4200 28,2800 28,3500 28,310010.018 284.148
29/08/2017 28,3000 27,9000 28,1600 28,240021.084 591.058
28/08/2017 28,1700 28,0700 28,0700 28,1000114 3.201
25/08/2017 28,4600 28,2300 28,3700 28,270014.135 399.992
24/08/2017 28,5000 28,2300 28,2300 28,300017.531 497.246
23/08/2017 28,3000 28,0000 28,3000 28,000013.199 370.545
22/08/2017 28,3900 28,1000 28,1000 28,13006.121 172.863
21/08/2017 28,0500 27,8100 27,9000 27,840015.037 420.299
18/08/2017 28,2400 27,9300 28,2400 27,940033.569 940.387
17/08/2017 28,6600 28,2100 28,5900 28,210047.911 1.363.078
16/08/2017 28,4600 28,1000 28,3000 28,410028.332 799.753
14/08/2017 28,6000 27,9300 28,5100 28,110017.387 492.648
11/08/2017 29,1600 28,5800 28,6700 28,640042.491 1.226.171
10/08/2017 28,6400 27,9500 27,9500 28,300047.298 1.339.909
09/08/2017 26,5000 26,2500 26,2500 26,500014.477 381.718
08/08/2017 26,3400 26,2200 26,3300 26,29004.864 127.934
07/08/2017 26,5000 25,9800 25,9800 26,330023.532 619.337
04/08/2017 25,7500 25,3800 25,3800 25,750039.111 1.001.989
03/08/2017 25,5900 25,3800 25,4900 25,380038.124 970.826
02/08/2017 25,6600 25,3000 25,6000 25,300018.967 484.435
01/08/2017 25,7800 25,6500 25,7300 25,670061.127 1.573.331
31/07/2017 25,7400 25,4400 25,5500 25,680049.797 1.275.465
28/07/2017 25,5700 25,3700 25,5600 25,550022.599 576.452
27/07/2017 25,6600 25,4200 25,4200 25,550030.943 790.705
26/07/2017 25,1500 24,9800 25,0000 25,150019.682 493.473
25/07/2017 25,0300 24,6000 24,8200 24,860038.513 958.759
24/07/2017 25,0000 24,7900 24,9900 24,820044.712 1.113.971
21/07/2017 25,3500 24,8600 25,2700 24,8600116.146 2.911.998
20/07/2017 25,7300 25,4700 25,6600 25,510015.508 396.993
19/07/2017 25,6300 25,2900 25,2900 25,300031.862 811.049
18/07/2017 25,4400 25,0300 25,3300 25,190019.351 488.378
17/07/2017 25,6800 25,4000 25,6800 25,400011.402 291.110
14/07/2017 25,6900 25,3600 25,4400 25,570030.034 764.224
13/07/2017 25,6500 25,1000 25,1000 25,650029.901 760.703
12/07/2017 25,3600 24,8500 24,8500 25,100063.460 1.591.687
11/07/2017 25,0500 24,8500 25,0500 24,850030.508 761.379
10/07/2017 25,3000 25,0100 25,1600 25,010031.678 797.080
07/07/2017 25,4100 25,1500 25,1500 25,230049.094 1.242.640
06/07/2017 25,5900 25,2500 25,5300 25,4000119.469 3.035.424
05/07/2017 25,7500 25,5300 25,5400 25,600056.866 1.460.676
04/07/2017 25,7400 25,4200 25,4400 25,630020.925 535.348
03/07/2017 25,8100 25,4000 25,7600 25,470018.431 470.670
30/06/2017 26,0900 25,6700 25,9300 25,810029.892 775.267
29/06/2017 26,4000 25,9000 26,4000 25,970055.265 1.443.162
28/06/2017 27,0000 26,4700 26,6000 27,000036.672 980.513
27/06/2017 26,9700 26,7300 26,9700 26,820039.087 1.048.400
26/06/2017 27,3700 26,8900 27,2700 27,370029.088 787.754
23/06/2017 27,4000 26,9300 26,9400 27,400056.709 1.535.716
22/06/2017 27,3000 27,1000 27,2000 27,100012.135 330.140
21/06/2017 27,1300 26,6400 26,8700 27,040034.810 934.579
20/06/2017 27,3100 27,0400 27,1100 27,100016.737 454.915
19/06/2017 27,4900 26,8000 27,2000 27,030052.917 1.427.860
16/06/2017 26,8000 26,5200 26,6100 26,800090.247 2.410.164
15/06/2017 26,4000 26,0900 26,1600 26,400066.797 1.749.777
14/06/2017 26,5000 26,0000 26,0400 26,500055.942 1.466.902
13/06/2017 26,0900 25,9600 26,0000 25,960017.131 445.803
12/06/2017 26,1600 25,9000 26,0500 25,970026.997 701.560
09/06/2017 26,4400 26,2300 26,4200 26,400010.882 286.583
08/06/2017 26,9100 26,4200 26,9000 26,420020.085 535.758
07/06/2017 26,9000 26,5000 26,5000 26,820021.948 587.156
06/06/2017 26,5800 26,3100 26,5600 26,400049.721 1.316.564
02/06/2017 26,5600 26,2500 26,3500 26,270034.678 915.799
01/06/2017 26,2500 25,6500 25,6500 25,710033.188 866.887
31/05/2017 25,8200 25,6400 25,7900 25,650024.414 626.980
30/05/2017 25,9500 25,7600 25,9100 25,860020.191 522.527
29/05/2017 26,0700 25,4000 25,9100 25,790021.357 550.989
26/05/2017 26,0900 25,8000 25,9800 25,970031.883 826.578
25/05/2017 26,3700 25,8700 26,1500 25,870050.108 1.310.906
24/05/2017 26,4200 26,0900 26,0900 26,230042.297 1.110.123
23/05/2017 25,8700 25,5800 25,6800 25,760034.650 892.017
22/05/2017 25,6600 25,5000 25,6200 25,65006.969 178.202
19/05/2017 26,0100 25,5700 26,0100 25,570085.641 2.200.545
18/05/2017 25,9100 25,6000 25,6600 25,750036.685 943.931
17/05/2017 25,7000 25,5900 25,7000 25,690038.758 994.890
16/05/2017 25,7500 25,5600 25,7500 25,610031.849 817.654
15/05/2017 25,8900 25,6100 25,7700 25,610049.386 1.273.773
12/05/2017 25,9000 25,5000 25,6500 25,500020.216 518.681
11/05/2017 26,0100 25,6500 25,9500 25,650023.757 612.245
10/05/2017 25,9800 25,7000 25,8300 25,980038.208 988.317
09/05/2017 26,1100 25,3500 25,3500 26,000060.537 1.571.207
08/05/2017 25,4000 25,1900 25,4000 25,350066.802 1.688.805
05/05/2017 25,6200 25,3000 25,3000 25,480059.730 1.519.051
04/05/2017 25,4200 25,1500 25,2800 25,360092.935 2.347.468
03/05/2017 25,4000 25,1700 25,1900 25,4000103.444 2.615.327
02/05/2017 25,4500 25,1800 25,4400 25,3400134.984 3.408.231
28/04/2017 25,4900 25,2600 25,4000 25,350041.057 1.040.009
27/04/2017 25,5000 25,2800 25,3100 25,500033.184 842.591
26/04/2017 25,4300 25,1400 25,1500 25,310074.277 1.878.468
25/04/2017 25,2900 25,1300 25,1900 25,140056.154 1.415.415
24/04/2017 25,2000 24,9600 25,0600 25,150054.450 1.366.460
21/04/2017 25,1600 24,8900 24,9800 25,140068.559 1.718.042
20/04/2017 25,1700 24,8300 25,1700 24,990038.488 960.067
19/04/2017 25,3500 24,9600 25,0000 24,960033.351 837.841
18/04/2017 24,9000 24,4900 24,8000 24,850011.523 284.435
13/04/2017 25,1600 24,5900 24,6100 25,160019.084 475.517
12/04/2017 24,7000 24,4800 24,5600 24,480023.266 573.387
11/04/2017 24,5600 24,1800 24,1800 24,560041.155 1.003.946
10/04/2017 24,2300 23,9900 24,2300 24,180010.683 257.340
07/04/2017 24,3400 24,1300 24,2800 24,230026.842 650.604
06/04/2017 24,4200 24,0400 24,1900 24,310019.079 462.906
05/04/2017 24,3000 24,1100 24,1600 24,280031.055 751.999
04/04/2017 24,2300 23,9100 24,1200 24,190045.817 1.102.780
03/04/2017 24,4400 24,0600 24,2800 24,140031.406 763.265
31/03/2017 24,1700 23,9000 23,9000 24,140033.084 796.795
30/03/2017 24,0500 23,6500 23,6500 23,790061.480 1.469.737
29/03/2017 23,5900 23,3300 23,4200 23,490036.456 855.048
28/03/2017 23,6100 23,4000 23,4700 23,600083.131 1.954.898
27/03/2017 23,5900 23,2600 23,4400 23,260052.078 1.221.449
24/03/2017 23,6500 23,3100 23,3100 23,470043.897 1.033.851
23/03/2017 23,6600 23,1500 23,1600 23,310076.116 1.787.714
22/03/2017 23,3100 22,9400 22,9400 23,100060.037 1.389.034
21/03/2017 23,1600 22,8300 22,8300 22,990066.913 1.540.234
20/03/2017 23,1900 22,8000 22,8600 22,940065.944 1.518.026
17/03/2017 23,0000 22,4600 22,8100 22,460043.000 976.800
16/03/2017 22,8500 22,5500 22,6400 22,810017.166 389.545
15/03/2017 22,7000 22,3900 22,5300 22,620043.864 987.220
14/03/2017 22,5900 22,3100 22,4600 22,500043.753 981.413
13/03/2017 22,6200 22,3300 22,4100 22,500025.103 567.497
10/03/2017 22,5700 22,3500 22,3500 22,470026.739 600.730
09/03/2017 22,5400 22,3900 22,4400 22,450022.489 504.828
08/03/2017 22,6500 22,3700 22,6500 22,470029.944 673.623
07/03/2017 22,6000 22,4800 22,5500 22,480016.129 363.847
06/03/2017 22,7000 22,3600 22,7000 22,460021.588 485.168
03/03/2017 22,7800 22,4700 22,7000 22,590025.135 569.887
02/03/2017 22,8100 22,6000 22,6000 22,770013.597 308.662
01/03/2017 22,9000 22,6000 22,8000 22,600058.017 1.322.699
28/02/2017 22,9000 22,7700 22,8700 22,780034.786 794.635
24/02/2017 23,0700 22,8000 22,8900 23,070032.235 739.227
23/02/2017 23,1300 22,9100 23,1300 22,990029.769 685.547
22/02/2017 23,6200 23,0100 23,6000 23,030041.135 955.655
21/02/2017 23,4000 23,0900 23,0900 23,320079.327 1.844.987
20/02/2017 23,1100 22,9000 23,0100 23,090026.911 619.573
17/02/2017 23,0100 22,5100 22,9000 23,0100106.938 2.443.155
16/02/2017 22,1600 21,5000 21,6400 22,100033.933 743.984
15/02/2017 21,6600 21,4700 21,5400 21,540049.047 1.058.482
14/02/2017 21,6300 21,3300 21,3700 21,630060.402 1.297.652
13/02/2017 21,6700 21,4000 21,4000 21,570020.617 445.419
10/02/2017 21,5400 21,3400 21,3400 21,460037.046 794.643
09/02/2017 21,4900 21,3300 21,4700 21,340039.223 839.465
08/02/2017 21,3000 20,9800 20,9800 21,200056.785 1.202.253
07/02/2017 20,8500 20,6800 20,7000 20,830041.943 870.934
06/02/2017 20,9000 20,6800 20,7500 20,680044.810 930.410
03/02/2017 20,9900 20,7800 20,9900 20,79006.821 142.746
02/02/2017 21,1500 20,7800 21,1100 20,780037.044 775.497
01/02/2017 21,2800 21,1300 21,2500 21,210023.222 492.594
31/01/2017 21,2200 21,0500 21,1000 21,050029.363 620.717
30/01/2017 21,2600 21,0700 21,1000 21,100026.323 556.830
27/01/2017 21,3700 21,1600 21,3200 21,280026.637 567.508
26/01/2017 21,4000 21,1900 21,2800 21,400029.539 629.756
25/01/2017 21,2500 21,0000 21,2300 21,000043.105 912.542
24/01/2017 21,1400 20,9100 21,0700 20,940023.858 501.790
23/01/2017 21,1100 20,9800 20,9800 21,070020.044 422.181
20/01/2017 21,0700 20,8500 21,0000 20,900070.985 1.485.003
19/01/2017 21,0900 20,8900 20,9600 21,070017.068 358.091
18/01/2017 20,8500 20,6600 20,6800 20,820016.367 339.437
17/01/2017 20,7300 20,4000 20,4000 20,730019.703 404.889
16/01/2017 20,5300 20,3700 20,4000 20,47007.325 149.600
13/01/2017 20,5900 20,4600 20,5300 20,510021.560 442.985
12/01/2017 20,6600 20,5300 20,5300 20,62001.075 22.151
11/01/2017 20,7200 20,5100 20,7200 20,65003.745 77.285
10/01/2017 20,7700 20,4500 20,6600 20,590030.143 622.393
09/01/2017 20,9700 20,7000 20,7900 20,97007.968 165.757
05/01/2017 20,8100 20,6400 20,8100 20,68009.791 202.801
04/01/2017 20,8600 20,6400 20,8500 20,690025.016 518.916
03/01/2017 21,0000 20,5600 20,6600 20,560046.706 968.870
02/01/2017 20,6100 20,4900 20,6100 20,50004.200 86.095

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
10:47:13.425 52.985,00 32,96 42,00 32,6832,96
10:30:03.606 16.616,00 32,68 3,00 32,6832,94
10:29:38.684 15.349,00 33,00 25,00 33,0232,92
10:29:38.684 15.348,00 33,00 7,00 33,0232,92
10:29:38.684 15.347,00 33,00 3,00 33,0232,92
10:29:38.684 15.346,00 33,00 8,00 33,0232,92
10:29:38.684 15.345,00 33,00 2,00 33,0232,92