Χρηματιστήριο \

ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (Κ0)
ΠΛΑΚΡ
14,6000
Τελ. Ενημ.:
17:25
0,70 5,00%
  • Συν.Όγκος 10
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 10
  • Τζίρος 146
  • Πράξεις 1
  • Saleside S
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
14,6000 14,6000
Άνοιγμα 14,60
Χαμ. 52 εβδ. Υψ. 52 εβδ.
13,90 16,40
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
13.9000 0.0000 0.0000 %
  • Μέσος σταθμικό 14.6000
  • Εμπορευσιμότητα 0.0000
  • Κεφαλαιοποίηση € 380570880 εκ
  • Αρ. Μετοχών 27379200

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-4,14%
1 μηνός
-6,08%
3 μηνών
-5,44%
6 μηνών
-9,74%
1 έτους
-7,33%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
22/11/2024 14,6000 14,6000 14,6000 13,900010 146
21/11/2024 13,8000 13,8000 13,8000 13,900024 331
20/11/2024 14,5000 13,9000 14,5000 13,9000500 6.952
19/11/2024 0,0000 0,0000 0,0000 14,50000 0
18/11/2024 14,7000 14,7000 14,7000 14,500050 735
15/11/2024 0,0000 0,0000 0,0000 14,50000 0
14/11/2024 14,7000 14,1000 14,7000 14,50001.262 18.233
13/11/2024 0,0000 0,0000 0,0000 15,00000 0
12/11/2024 0,0000 0,0000 0,0000 15,00000 0
11/11/2024 15,0000 15,0000 15,0000 15,0000387 5.805
08/11/2024 0,0000 0,0000 0,0000 15,00000 0
07/11/2024 0,0000 0,0000 0,0000 15,00000 0
06/11/2024 15,0000 15,0000 15,0000 15,00005 75
05/11/2024 0,0000 0,0000 0,0000 15,00000 0
04/11/2024 0,0000 0,0000 0,0000 15,00000 0
01/11/2024 15,1000 15,0000 15,1000 15,0000645 9.692
31/10/2024 15,1000 14,5000 14,5000 15,10001.225 18.246
30/10/2024 0,0000 0,0000 0,0000 14,80000 0
29/10/2024 0,0000 0,0000 0,0000 14,80000 0
25/10/2024 15,0000 14,9000 15,0000 14,80004 59
24/10/2024 0,0000 0,0000 0,0000 14,80000 0
23/10/2024 0,0000 0,0000 0,0000 14,80000 0
22/10/2024 0,0000 0,0000 0,0000 14,80000 0
21/10/2024 14,9000 14,3000 14,6000 14,80001.633 23.975
18/10/2024 14,2000 14,2000 14,2000 14,2000100 1.420
17/10/2024 14,2000 14,2000 14,2000 14,100040 568
16/10/2024 14,4000 14,4000 14,4000 14,10001 14
15/10/2024 14,4000 14,4000 14,4000 14,10003 43
14/10/2024 0,0000 0,0000 0,0000 14,10000 0
11/10/2024 14,3000 13,8000 13,8000 14,100051 705
10/10/2024 14,4000 14,0000 14,3000 14,10004.207 59.492
09/10/2024 0,0000 0,0000 0,0000 14,40000 0
08/10/2024 14,5000 14,3000 14,5000 14,40001.000 14.392
07/10/2024 14,5000 14,4000 14,5000 14,400072 1.038
04/10/2024 14,6000 14,0000 14,2000 14,4000148 2.130
03/10/2024 0,0000 0,0000 0,0000 15,20000 0
02/10/2024 0,0000 0,0000 0,0000 15,20000 0
01/10/2024 0,0000 0,0000 0,0000 15,20000 0
30/09/2024 0,0000 0,0000 0,0000 15,20000 0
27/09/2024 0,0000 0,0000 0,0000 15,20000 0
26/09/2024 14,2000 14,2000 14,2000 15,200046 653
25/09/2024 15,3000 15,0000 15,3000 15,200055 838
24/09/2024 15,2000 14,5000 14,5000 14,5000595 8.644
23/09/2024 14,5000 14,5000 14,5000 14,5000395 5.727
20/09/2024 14,5000 14,4000 14,5000 14,4000264 3.823
19/09/2024 0,0000 0,0000 0,0000 14,40000 0
18/09/2024 0,0000 0,0000 0,0000 14,40000 0
17/09/2024 0,0000 0,0000 0,0000 14,40000 0
16/09/2024 14,5000 14,5000 14,5000 14,400019 275
13/09/2024 14,8000 14,2000 14,4000 14,4000590 8.477
12/09/2024 0,0000 0,0000 0,0000 14,40000 0
11/09/2024 0,0000 0,0000 0,0000 14,40000 0
10/09/2024 0,0000 0,0000 0,0000 14,40000 0
09/09/2024 14,4000 14,4000 14,4000 14,400024 345
06/09/2024 0,0000 0,0000 0,0000 14,40000 0
05/09/2024 14,4000 14,4000 14,4000 14,400060 864
04/09/2024 14,3000 14,3000 14,3000 14,3000200 2.860
03/09/2024 0,0000 0,0000 0,0000 14,30000 0
02/09/2024 14,3000 14,3000 14,3000 14,3000100 1.430
30/08/2024 14,4000 14,2000 14,4000 14,3000171 2.440
29/08/2024 14,7000 14,7000 14,7000 14,700033 485
28/08/2024 14,9000 14,9000 14,9000 14,700010 149
27/08/2024 0,0000 0,0000 0,0000 14,70000 0
26/08/2024 14,5000 14,5000 14,5000 14,70001 14
23/08/2024 0,0000 0,0000 0,0000 14,70000 0
22/08/2024 0,0000 0,0000 0,0000 14,70000 0
21/08/2024 15,0000 14,6000 14,6000 14,700088 1.291
20/08/2024 14,9000 14,5000 14,9000 14,6000237 3.472
19/08/2024 14,9000 14,9000 14,9000 14,900033 491
16/08/2024 0,0000 0,0000 0,0000 14,90000 0
14/08/2024 0,0000 0,0000 0,0000 14,90000 0
13/08/2024 0,0000 0,0000 0,0000 14,90000 0
12/08/2024 14,9000 14,8000 14,9000 14,900060 893
09/08/2024 14,8000 14,8000 14,8000 14,8000281 4.158
08/08/2024 14,9000 14,8000 14,9000 14,8000160 2.374
07/08/2024 0,0000 0,0000 0,0000 14,50000 0
06/08/2024 0,0000 0,0000 0,0000 14,50000 0
05/08/2024 14,8000 14,5000 14,6000 14,5000310 4.508
02/08/2024 14,5000 14,5000 14,5000 14,5000250 3.625
01/08/2024 15,0000 15,0000 15,0000 15,0000200 3.000
31/07/2024 15,5000 15,5000 15,5000 15,5000134 2.077
30/07/2024 15,5000 15,3000 15,5000 15,3000691 10.698
29/07/2024 15,4000 15,0000 15,0000 15,00003.201 48.015
26/07/2024 15,2000 14,8000 15,2000 14,8000131 1.939
25/07/2024 0,0000 0,0000 0,0000 15,00000 0
24/07/2024 15,0000 15,0000 15,0000 15,000084 1.260
23/07/2024 15,5000 15,0000 15,5000 15,0000642 9.705
22/07/2024 15,0000 15,0000 15,0000 15,0000673 10.095
19/07/2024 0,0000 0,0000 0,0000 14,80000 0
18/07/2024 0,0000 0,0000 0,0000 14,80000 0
17/07/2024 15,2000 14,7000 14,7000 14,800068 1.009
16/07/2024 0,0000 0,0000 0,0000 14,70000 0
15/07/2024 14,8000 14,6000 14,6000 14,700080 1.176
12/07/2024 0,0000 0,0000 0,0000 15,00000 0
11/07/2024 15,5000 15,5000 15,5000 15,000015 232
10/07/2024 15,0000 15,0000 15,0000 15,0000150 2.250
09/07/2024 0,0000 0,0000 0,0000 15,20000 0
08/07/2024 15,2000 15,0000 15,2000 15,2000133 2.015
05/07/2024 15,4000 15,0000 15,4000 15,0000289 4.397
04/07/2024 0,0000 0,0000 0,0000 14,90000 0
03/07/2024 0,0000 0,0000 0,0000 14,90000 0
02/07/2024 15,2000 14,9000 14,9000 14,9000400 5.966
01/07/2024 14,9000 14,9000 14,9000 14,9000440 6.556
28/06/2024 15,0000 14,9000 15,0000 14,9000260 3.877
27/06/2024 0,0000 0,0000 0,0000 15,30000 0
26/06/2024 0,0000 0,0000 0,0000 15,30000 0
25/06/2024 0,0000 0,0000 0,0000 15,30000 0
21/06/2024 0,0000 0,0000 0,0000 15,30000 0
20/06/2024 0,0000 0,0000 0,0000 15,30000 0
19/06/2024 0,0000 0,0000 0,0000 15,30000 0
18/06/2024 0,0000 0,0000 0,0000 15,30000 0
17/06/2024 0,0000 0,0000 0,0000 15,30000 0
14/06/2024 15,3000 14,9000 15,3000 15,3000476 7.188
13/06/2024 15,0000 15,0000 15,0000 15,000024 360
12/06/2024 15,0000 14,8000 14,8000 15,0000438 6.522
11/06/2024 0,0000 0,0000 0,0000 15,10000 0
10/06/2024 0,0000 0,0000 0,0000 15,10000 0
07/06/2024 15,3000 15,1000 15,3000 15,1000169 2.557
06/06/2024 15,8000 15,8000 15,8000 15,70002 31
05/06/2024 15,7000 15,7000 15,7000 15,7000259 4.066
04/06/2024 0,0000 0,0000 0,0000 15,70000 0
03/06/2024 15,7000 15,3000 15,5000 15,70002.170 33.429
31/05/2024 16,0000 15,8000 15,8000 16,00002.465 39.305
30/05/2024 15,8000 15,6000 15,6000 15,70001.920 30.036
29/05/2024 15,6000 15,4000 15,4000 15,40001.975 30.552
28/05/2024 0,0000 0,0000 0,0000 15,10000 0
27/05/2024 15,1000 15,1000 15,1000 15,100068 1.026
24/05/2024 15,1000 15,0000 15,1000 15,1000636 9.574
23/05/2024 15,5000 14,9000 15,3000 15,10001.872 28.376
22/05/2024 15,4000 15,3000 15,4000 15,3000717 11.031
21/05/2024 15,4000 15,3000 15,4000 15,4000863 13.273
20/05/2024 16,0000 16,0000 16,0000 16,000080 1.280
17/05/2024 16,0000 16,0000 16,0000 16,000094 1.504
16/05/2024 16,0000 15,1000 16,0000 16,0000890 14.124
15/05/2024 16,0000 16,0000 16,0000 16,000082 1.312
14/05/2024 16,0000 16,0000 16,0000 16,100055 880
13/05/2024 16,1000 15,7000 15,7000 16,1000962 15.389
09/05/2024 0,0000 0,0000 0,0000 15,40000 0
08/05/2024 0,0000 0,0000 0,0000 15,40000 0
02/05/2024 15,4000 15,4000 15,4000 15,4000200 3.080
30/04/2024 15,7000 15,2000 15,7000 15,2000663 10.127
29/04/2024 15,7000 15,2000 15,2000 15,70001.141 17.628
26/04/2024 15,5000 15,2000 15,2000 15,40001.007 15.449
25/04/2024 15,5000 15,2000 15,2000 15,5000360 5.488
24/04/2024 15,7000 15,5000 15,5000 15,6000614 9.570
23/04/2024 15,5000 15,5000 15,5000 15,5000233 3.611
22/04/2024 15,0000 15,0000 15,0000 15,00001.024 15.360
19/04/2024 15,0000 15,0000 15,0000 15,0000100 1.500
18/04/2024 0,0000 0,0000 0,0000 15,40000 0
17/04/2024 0,0000 0,0000 0,0000 15,40000 0
16/04/2024 0,0000 0,0000 0,0000 15,40000 0
15/04/2024 14,9000 14,9000 14,9000 15,400023 342
12/04/2024 15,0000 15,0000 15,0000 15,400040 600
11/04/2024 15,4000 15,3000 15,3000 15,4000101 1.550
10/04/2024 15,3000 15,0000 15,2000 15,0000480 7.259
09/04/2024 15,1000 15,1000 15,1000 15,1000600 9.060
08/04/2024 15,2000 14,9000 15,2000 14,90002.293 34.791
05/04/2024 15,0000 15,0000 15,0000 15,200052 780
04/04/2024 15,2000 15,2000 15,2000 15,2000120 1.824
03/04/2024 15,8000 15,8000 15,8000 15,700050 790
02/04/2024 0,0000 0,0000 0,0000 15,70000 0
28/03/2024 15,8000 15,3000 15,8000 15,7000160 2.518
27/03/2024 15,5000 15,2000 15,4000 15,20001.603 24.550
26/03/2024 15,8000 15,8000 15,8000 15,8000252 3.981
22/03/2024 0,0000 0,0000 0,0000 15,70000 0
21/03/2024 16,0000 15,4000 15,4000 15,70001.775 28.227
20/03/2024 15,9000 15,9000 15,9000 15,9000199 3.164
19/03/2024 16,0000 15,4000 15,9000 15,5000280 4.360
14/03/2024 15,3000 15,3000 15,3000 16,000015 229
13/03/2024 16,0000 16,0000 16,0000 16,000068 1.088
12/03/2024 16,0000 16,0000 16,0000 16,000068 1.088
11/03/2024 16,0000 16,0000 16,0000 16,0000447 7.152
08/03/2024 16,0000 16,0000 16,0000 16,000086 1.376
06/03/2024 16,0000 16,0000 16,0000 16,0000115 1.840
05/03/2024 14,4000 14,4000 14,4000 16,00006 86
04/03/2024 16,1000 16,0000 16,1000 16,0000217 3.474
01/03/2024 15,9000 15,5000 15,5000 15,5000234 3.635
29/02/2024 0,0000 0,0000 0,0000 15,80000 0
28/02/2024 15,8000 15,4000 15,4000 15,8000795 12.481
27/02/2024 15,7000 15,1000 15,6000 15,7000940 14.737
26/02/2024 0,0000 0,0000 0,0000 15,40000 0
23/02/2024 15,8000 15,2000 15,8000 15,4000612 9.455
22/02/2024 15,8000 15,8000 15,8000 15,8000178 2.812
21/02/2024 15,8000 15,8000 15,8000 15,8000178 2.812
20/02/2024 15,9000 15,1000 15,1000 15,8000376 5.800
19/02/2024 0,0000 0,0000 0,0000 15,50000 0
16/02/2024 15,5000 15,5000 15,5000 15,5000184 2.852
14/02/2024 16,0000 15,5000 16,0000 15,5000804 12.689
13/02/2024 0,0000 0,0000 0,0000 15,50000 0
12/02/2024 16,1000 15,5000 16,1000 15,50001.076 16.840
09/02/2024 16,4000 16,0000 16,0000 16,1000969 15.550
07/02/2024 15,4000 15,2000 15,4000 15,2000194 2.960
06/02/2024 0,0000 0,0000 0,0000 15,00000 0
05/02/2024 15,7000 14,6000 15,7000 15,00005.746 86.331
02/02/2024 15,1000 15,1000 15,1000 15,1000240 3.624
01/02/2024 0,0000 0,0000 0,0000 15,20000 0
31/01/2024 15,2000 15,2000 15,2000 15,2000192 2.918
30/01/2024 0,0000 0,0000 0,0000 15,40000 0
29/01/2024 15,5000 15,4000 15,5000 15,40001.275 19.665
26/01/2024 15,7000 15,1000 15,7000 15,3000194 2.963
25/01/2024 15,7000 15,1000 15,1000 15,7000169 2.638
24/01/2024 15,6000 15,6000 15,6000 15,6000200 3.120
23/01/2024 15,5000 15,3000 15,5000 15,5000300 4.630
22/01/2024 15,6000 15,1000 15,4000 15,6000655 10.065
19/01/2024 0,0000 0,0000 0,0000 15,40000 0
18/01/2024 0,0000 0,0000 0,0000 15,40000 0
16/01/2024 15,4000 15,4000 15,4000 15,60005 77
15/01/2024 15,6000 15,6000 15,6000 15,600050 780
12/01/2024 0,0000 0,0000 0,0000 15,60000 0
11/01/2024 0,0000 0,0000 0,0000 15,60000 0
10/01/2024 15,6000 15,6000 15,6000 15,6000263 4.102
09/01/2024 15,9000 15,9000 15,9000 15,9000168 2.671
08/01/2024 15,9000 15,9000 15,9000 15,900080 1.272
05/01/2024 0,0000 0,0000 0,0000 15,90000 0
04/01/2024 0,0000 0,0000 0,0000 15,90000 0
03/01/2024 15,9000 15,3000 15,9000 15,900080 1.270
02/01/2024 16,0000 15,1000 16,0000 15,1000144 2.249
29/12/2023 15,6000 15,6000 15,6000 15,6000441 6.879
27/12/2023 16,0000 16,0000 16,0000 16,000080 1.280
22/12/2023 16,0000 16,0000 16,0000 16,000083 1.328
21/12/2023 16,3000 15,6000 16,3000 16,3000743 11.830
20/12/2023 16,3000 16,1000 16,1000 16,3000397 6.435
19/12/2023 16,3000 15,8000 15,8000 16,10002.132 34.397
18/12/2023 16,0000 15,8000 16,0000 15,8000345 5.460
15/12/2023 15,6000 15,6000 15,6000 16,400024 374
14/12/2023 0,0000 0,0000 0,0000 16,40000 0
13/12/2023 16,4000 16,0000 16,0000 16,4000467 7.650
12/12/2023 15,5000 15,5000 15,5000 15,600050 775
11/12/2023 15,6000 15,6000 15,6000 15,6000233 3.634
08/12/2023 0,0000 0,0000 0,0000 16,00000 0
07/12/2023 15,6000 15,6000 15,6000 16,000050 780
06/12/2023 16,0000 15,2000 15,2000 16,0000251 3.935
05/12/2023 0,0000 0,0000 0,0000 15,70000 0
04/12/2023 0,0000 0,0000 0,0000 15,70000 0
01/12/2023 16,0000 15,4000 16,0000 15,7000132 2.068
30/11/2023 0,0000 0,0000 0,0000 16,00000 0
29/11/2023 0,0000 0,0000 0,0000 16,00000 0
28/11/2023 16,5000 16,0000 16,0000 16,0000575 9.303
27/11/2023 16,0000 15,3000 15,3000 16,0000985 15.394
24/11/2023 15,2000 15,1000 15,1000 15,2000361 5.475
23/11/2023 0,0000 0,0000 0,0000 15,00000 0
22/11/2023 0,0000 0,0000 0,0000 15,00000 0
21/11/2023 15,0000 15,0000 15,0000 15,0000200 3.000
20/11/2023 15,0000 15,0000 15,0000 15,0000346 5.190
17/11/2023 15,0000 15,0000 15,0000 15,0000160 2.400
16/11/2023 15,1000 15,1000 15,1000 15,100038 573
15/11/2023 15,1000 14,7000 14,7000 15,1000456 6.876
14/11/2023 15,0000 14,9000 15,0000 15,0000310 4.645
13/11/2023 15,1000 15,1000 15,1000 15,100029 437
10/11/2023 15,1000 15,1000 15,1000 15,1000200 3.020
09/11/2023 15,1000 15,1000 15,1000 15,100065 981
08/11/2023 15,3000 15,1000 15,3000 15,1000188 2.866
07/11/2023 14,9000 14,9000 14,9000 14,9000300 4.470
06/11/2023 14,9000 14,9000 14,9000 14,9000589 8.776
03/11/2023 15,0000 14,7000 15,0000 15,0000112 1.676
02/11/2023 0,0000 0,0000 0,0000 15,00000 0
01/11/2023 15,0000 15,0000 15,0000 15,000050 750
31/10/2023 15,2000 15,0000 15,2000 15,100079 1.196
30/10/2023 15,2000 15,2000 15,2000 15,200058 881
27/10/2023 15,2000 15,2000 15,2000 15,200087 1.322
26/10/2023 15,2000 15,2000 15,2000 15,200057 866
25/10/2023 0,0000 0,0000 0,0000 15,20000 0
24/10/2023 15,6000 14,2000 14,2000 15,2000214 3.169
23/10/2023 15,0000 15,0000 15,0000 15,000070 1.050
20/10/2023 0,0000 0,0000 0,0000 14,80000 0
19/10/2023 14,8000 14,8000 14,8000 14,8000270 3.996
18/10/2023 0,0000 0,0000 0,0000 16,00000 0
17/10/2023 0,0000 0,0000 0,0000 16,00000 0
16/10/2023 0,0000 0,0000 0,0000 16,00000 0
13/10/2023 16,0000 15,9000 15,9000 16,00001.473 23.486
12/10/2023 15,6000 15,6000 15,6000 15,6000130 2.028
11/10/2023 15,6000 15,5000 15,5000 15,6000370 5.747
10/10/2023 15,0000 14,6000 14,6000 14,600027 395
09/10/2023 14,9000 14,5000 14,6000 14,60001.787 26.154
05/10/2023 0,0000 0,0000 0,0000 16,00000 0
04/10/2023 0,0000 0,0000 0,0000 16,00000 0
03/10/2023 0,0000 0,0000 0,0000 16,00000 0
02/10/2023 16,0000 16,0000 16,0000 16,000060 960
29/09/2023 0,0000 0,0000 0,0000 16,00000 0
28/09/2023 16,0000 15,3000 15,3000 16,000050 799
27/09/2023 0,0000 0,0000 0,0000 15,20000 0
21/09/2023 0,0000 0,0000 0,0000 15,40000 0
20/09/2023 15,5000 15,4000 15,5000 15,4000985 15.191
19/09/2023 0,0000 0,0000 0,0000 15,60000 0
18/09/2023 15,6000 15,6000 15,6000 15,60002.400 37.440
14/09/2023 16,4000 16,3000 16,3000 16,3000120 1.958
13/09/2023 15,6000 15,5000 15,6000 15,50001.559 24.248
12/09/2023 15,5000 15,5000 15,5000 15,5000380 5.890
11/09/2023 0,0000 0,0000 0,0000 15,50000 0
08/09/2023 15,4000 15,4000 15,4000 15,50001 15
07/09/2023 16,3000 15,4000 15,5000 15,5000126 1.950
06/09/2023 15,7000 15,7000 15,7000 15,7000260 4.082
05/09/2023 0,0000 0,0000 0,0000 16,00000 0
04/09/2023 16,7000 16,7000 16,7000 16,00001 16
31/08/2023 0,0000 0,0000 0,0000 16,90000 0
30/08/2023 16,9000 15,9000 15,9000 16,9000384 6.305
29/08/2023 15,9000 15,9000 15,9000 15,9000120 1.908
28/08/2023 0,0000 0,0000 0,0000 15,90000 0
25/08/2023 15,9000 15,9000 15,9000 15,900060 954
24/08/2023 15,7000 15,6000 15,6000 15,6000900 14.040
22/08/2023 16,2000 15,6000 15,8000 15,900015 236
21/08/2023 16,1000 16,1000 16,1000 15,90001 16
18/08/2023 15,9000 15,8000 15,9000 15,9000416 6.604
17/08/2023 16,1000 15,9000 16,0000 16,100027 430
16/08/2023 16,5000 15,8000 16,5000 16,100043 694
14/08/2023 16,0000 15,8000 15,8000 16,100040 638
11/08/2023 16,3000 16,1000 16,3000 16,1000272 4.390
10/08/2023 16,4000 16,3000 16,4000 16,4000353 5.788
09/08/2023 16,9000 16,9000 16,9000 16,9000176 2.974
07/08/2023 0,0000 0,0000 0,0000 16,60000 0
04/08/2023 0,0000 0,0000 0,0000 16,60000 0
03/08/2023 16,7000 16,6000 16,7000 16,6000500 8.306
02/08/2023 16,8000 16,7000 16,8000 16,7000100 1.676
01/08/2023 0,0000 0,0000 0,0000 17,80000 0
28/07/2023 17,1000 17,1000 17,1000 17,000010 171
27/07/2023 0,0000 0,0000 0,0000 17,00000 0
26/07/2023 17,7000 17,2000 17,7000 17,000022 388
25/07/2023 0,0000 0,0000 0,0000 17,00000 0
24/07/2023 17,0000 17,0000 17,0000 17,0000210 3.570
20/07/2023 17,2000 17,0000 17,2000 17,400024 408
19/07/2023 17,5000 17,4000 17,5000 17,4000200 3.495
18/07/2023 17,4000 17,1000 17,1000 17,400090 1.557
17/07/2023 17,0000 17,0000 17,0000 17,100035 595
14/07/2023 17,1000 16,8000 17,1000 17,10001.020 17.338
13/07/2023 0,0000 0,0000 0,0000 17,10000 0
12/07/2023 17,1000 17,1000 17,1000 17,1000100 1.710
11/07/2023 17,1000 17,0000 17,0000 17,1000246 4.199
10/07/2023 17,0000 17,0000 17,0000 17,00005 85
06/07/2023 0,0000 0,0000 0,0000 17,00000 0
05/07/2023 0,0000 0,0000 0,0000 17,00000 0
04/07/2023 17,0000 15,7000 15,8000 17,0000253 4.051
03/07/2023 16,7000 16,7000 16,7000 16,7000550 9.185
29/06/2023 16,7000 16,7000 16,7000 16,700060 1.002
28/06/2023 16,2000 16,2000 16,2000 16,300048 777
27/06/2023 16,1000 16,1000 16,1000 16,300048 772
22/06/2023 16,7000 16,4000 16,7000 16,4000306 5.040
21/06/2023 16,9000 16,4000 16,8000 16,500063 1.036
20/06/2023 16,5000 16,4000 16,4000 16,4000332 5.445
19/06/2023 16,7000 16,4000 16,7000 16,40001.500 24.635
16/06/2023 16,9000 16,4000 16,6000 16,40001.502 24.825
14/06/2023 17,0000 16,5000 16,5000 17,0000308 5.158
12/06/2023 17,0000 16,4000 16,7000 16,6000104 1.723
09/06/2023 16,7000 16,7000 16,7000 16,7000264 4.408
08/06/2023 17,5000 17,5000 17,5000 17,5000118 2.065
31/05/2023 17,9000 17,9000 17,9000 17,9000100 1.790
26/05/2023 0,0000 0,0000 0,0000 17,00000 0
24/05/2023 17,0000 17,0000 17,0000 17,0000793 13.481
22/05/2023 16,9000 16,9000 16,9000 16,9000400 6.760
17/05/2023 16,7000 15,8000 15,8000 16,700087 1.431
16/05/2023 16,5000 16,5000 16,5000 16,500042.128 695.112
15/05/2023 0,0000 0,0000 0,0000 16,00000 0
12/05/2023 0,0000 0,0000 0,0000 16,00000 0
10/05/2023 0,0000 0,0000 0,0000 16,70000 0
08/05/2023 0,0000 0,0000 0,0000 16,70000 0
05/05/2023 16,7000 16,6000 16,6000 16,7000300 5.000
04/05/2023 16,7000 16,5000 16,5000 16,7000500 8.270
02/05/2023 0,0000 0,0000 0,0000 16,70000 0
28/04/2023 0,0000 0,0000 0,0000 16,70000 0
26/04/2023 16,8000 16,5000 16,7000 16,7000591 9.888
25/04/2023 16,8000 16,8000 16,8000 16,500030 504
24/04/2023 0,0000 0,0000 0,0000 16,50000 0
21/04/2023 16,5000 16,5000 16,5000 16,5000282 4.653
19/04/2023 16,6000 16,3000 16,3000 16,6000600 9.880
18/04/2023 16,3000 16,3000 16,3000 16,3000392 6.389
13/04/2023 0,0000 0,0000 0,0000 16,30000 0
12/04/2023 16,3000 16,3000 16,3000 16,300080 1.304
04/04/2023 0,0000 0,0000 0,0000 16,00000 0
03/04/2023 16,0000 15,5000 15,5000 16,00002.500 39.600
31/03/2023 16,0000 16,0000 16,0000 16,0000100 1.600
30/03/2023 0,0000 0,0000 0,0000 16,00000 0
29/03/2023 0,0000 0,0000 0,0000 16,00000 0
28/03/2023 15,6000 15,6000 15,6000 16,000056 873
27/03/2023 0,0000 0,0000 0,0000 16,00000 0
24/03/2023 16,0000 15,4000 15,4000 16,0000187 2.989
23/03/2023 15,5000 15,5000 15,5000 15,400013 201
22/03/2023 15,4000 15,4000 15,4000 15,4000500 7.700
21/03/2023 15,4000 15,4000 15,4000 15,400096 1.478
20/03/2023 15,4000 15,3000 15,3000 15,4000255 3.924
17/03/2023 0,0000 0,0000 0,0000 15,90000 0
16/03/2023 15,9000 15,8000 15,8000 15,90007.298 116.033
15/03/2023 0,0000 0,0000 0,0000 15,90000 0
14/03/2023 0,0000 0,0000 0,0000 15,90000 0
13/03/2023 15,9000 15,9000 15,9000 15,9000270 4.293
10/03/2023 0,0000 0,0000 0,0000 16,00000 0
09/03/2023 16,0000 16,0000 16,0000 16,0000100 1.600
08/03/2023 16,7000 16,5000 16,5000 16,7000250 4.155
07/03/2023 16,0000 15,8000 15,8000 16,00006.452 103.202
06/03/2023 16,5000 16,0000 16,0000 16,0000102 1.633
03/03/2023 0,0000 0,0000 0,0000 16,50000 0
02/03/2023 0,0000 0,0000 0,0000 16,50000 0
01/03/2023 16,5000 16,0000 16,0000 16,5000160 2.635
28/02/2023 16,1000 16,1000 16,1000 16,50008 128
24/02/2023 16,5000 16,0000 16,3000 16,5000942 15.211
23/02/2023 0,0000 0,0000 0,0000 16,50000 0
22/02/2023 16,5000 16,3000 16,3000 16,5000288 4.732
21/02/2023 0,0000 0,0000 0,0000 16,80000 0
20/02/2023 16,8000 16,2000 16,2000 16,80001.187 19.929
17/02/2023 16,8000 16,8000 16,8000 16,8000150 2.520
16/02/2023 0,0000 0,0000 0,0000 16,80000 0
15/02/2023 16,8000 16,0000 16,0000 16,8000851 13.836
14/02/2023 16,3000 15,8000 15,8000 16,10001.243 19.831
13/02/2023 15,5000 15,2000 15,2000 15,5000384 5.875
10/02/2023 15,5000 15,3000 15,5000 15,3000646 9.959
09/02/2023 15,5000 15,3000 15,3000 15,5000904 13.927
08/02/2023 15,7000 15,3000 15,3000 15,60004.600 70.757
07/02/2023 15,3000 15,3000 15,3000 15,300075 1.147
06/02/2023 0,0000 0,0000 0,0000 15,90000 0
03/02/2023 0,0000 0,0000 0,0000 15,90000 0
02/02/2023 0,0000 0,0000 0,0000 15,90000 0
01/02/2023 15,9000 15,9000 15,9000 15,9000350 5.565
31/01/2023 15,5000 15,5000 15,5000 15,5000752 11.656
30/01/2023 15,5000 15,5000 15,5000 15,50001.844 28.582
27/01/2023 15,5000 15,5000 15,5000 15,5000156 2.418
26/01/2023 15,5000 15,5000 15,5000 15,500096 1.488
25/01/2023 16,0000 16,0000 16,0000 16,00007.556 120.896
24/01/2023 16,0000 15,3000 15,3000 16,000033.223 530.874
23/01/2023 15,3000 15,3000 15,3000 15,3000500 7.650
20/01/2023 0,0000 0,0000 0,0000 15,00000 0
19/01/2023 15,1000 15,0000 15,0000 15,0000205 3.075
18/01/2023 0,0000 0,0000 0,0000 15,10000 0
17/01/2023 15,4000 15,0000 15,3000 15,1000676 10.286
16/01/2023 15,3000 14,7000 14,7000 15,20001.356 20.513
13/01/2023 15,4000 14,9000 14,9000 15,30008 119
12/01/2023 0,0000 0,0000 0,0000 15,30000 0
11/01/2023 15,3000 15,2000 15,2000 15,3000653 9.990
10/01/2023 15,5000 15,2000 15,5000 15,3000863 13.224
09/01/2023 15,6000 15,3000 15,5000 15,40003.150 48.406
05/01/2023 15,9000 15,9000 15,9000 15,9000100 1.590
04/01/2023 15,6000 15,5000 15,6000 15,500050 777
03/01/2023 16,1000 15,4000 15,7000 15,500050.187 792.784
02/01/2023 15,7000 15,6000 15,6000 15,7000856 13.374
30/12/2022 16,1000 16,1000 16,1000 16,1000169 2.720
29/12/2022 0,0000 0,0000 0,0000 16,10000 0
28/12/2022 16,0000 16,0000 16,0000 16,100030 480
27/12/2022 0,0000 0,0000 0,0000 16,10000 0
23/12/2022 16,0000 16,0000 16,0000 16,10001 16
22/12/2022 16,7000 16,1000 16,5000 16,10001.261 20.828
21/12/2022 0,0000 0,0000 0,0000 15,60000 0
20/12/2022 16,3000 16,3000 16,3000 15,600020 326
19/12/2022 15,6000 15,0000 15,0000 15,6000306 4.629
16/12/2022 16,3000 15,6000 15,6000 16,3000500 7.899
15/12/2022 15,6000 15,6000 15,6000 15,6000100 1.560
14/12/2022 16,5000 15,1000 15,2000 15,600027.667 470.744
13/12/2022 0,0000 0,0000 0,0000 16,700011.171 191.024
12/12/2022 0,0000 0,0000 0,0000 16,70000 0
09/12/2022 0,0000 0,0000 0,0000 16,70000 0
08/12/2022 0,0000 0,0000 0,0000 16,70000 0
07/12/2022 0,0000 0,0000 0,0000 16,70000 0
06/12/2022 0,0000 0,0000 0,0000 16,70000 0
05/12/2022 0,0000 0,0000 0,0000 16,70000 0
02/12/2022 0,0000 0,0000 0,0000 16,70000 0
01/12/2022 0,0000 0,0000 0,0000 16,70000 0
30/11/2022 16,7000 15,4000 15,4000 16,7000100 1.645
29/11/2022 15,4000 15,4000 15,4000 15,50001 15
28/11/2022 15,0000 15,0000 15,0000 15,500020 300
25/11/2022 0,0000 0,0000 0,0000 15,50000 0
24/11/2022 15,5000 15,5000 15,5000 15,5000200 3.100
23/11/2022 0,0000 0,0000 0,0000 15,50000 0
22/11/2022 0,0000 0,0000 0,0000 15,50000 0
21/11/2022 0,0000 0,0000 0,0000 15,50000 0
18/11/2022 16,0000 16,0000 16,0000 15,500052 832
17/11/2022 15,5000 15,5000 15,5000 15,50002.586 40.083
16/11/2022 0,0000 0,0000 0,0000 15,50000 0
15/11/2022 0,0000 0,0000 0,0000 15,50000 0
14/11/2022 15,5000 15,5000 15,5000 15,5000255 3.952
11/11/2022 15,3000 15,2000 15,2000 15,3000103 1.575
10/11/2022 14,6000 14,6000 14,6000 15,20003 43
09/11/2022 0,0000 0,0000 0,0000 15,20000 0
08/11/2022 0,0000 0,0000 0,0000 15,20000 0
07/11/2022 0,0000 0,0000 0,0000 15,20000 0
04/11/2022 15,2000 15,1000 15,2000 15,2000221 3.352
03/11/2022 0,0000 0,0000 0,0000 15,20000 0
02/11/2022 0,0000 0,0000 0,0000 15,20000 0
01/11/2022 14,6000 14,5000 14,5000 15,200020 291
31/10/2022 0,0000 0,0000 0,0000 15,20000 0
27/10/2022 0,0000 0,0000 0,0000 15,20000 0
26/10/2022 15,2000 14,7000 14,7000 15,2000450 6.815
25/10/2022 0,0000 0,0000 0,0000 14,30000 0
24/10/2022 14,7000 14,3000 14,7000 14,3000487 6.989
21/10/2022 14,7000 14,2000 14,2000 14,7000620 8.839
20/10/2022 0,0000 0,0000 0,0000 14,60000 0
19/10/2022 0,0000 0,0000 0,0000 14,60000 0
18/10/2022 15,4000 14,6000 14,9000 14,60001.040 15.583
17/10/2022 15,0000 14,4000 14,7000 14,90002.572 37.636
14/10/2022 14,5000 14,5000 14,5000 14,5000140 2.030
13/10/2022 14,7000 14,4000 14,7000 14,5000243 3.542
12/10/2022 15,0000 14,2000 14,2000 14,80002.496 36.934
11/10/2022 14,7000 14,7000 14,7000 14,40001 14
10/10/2022 13,4000 13,4000 13,4000 14,40002 26
07/10/2022 0,0000 0,0000 0,0000 14,40000 0
06/10/2022 16,4000 14,2000 14,2000 14,4000106 1.527
05/10/2022 0,0000 0,0000 0,0000 15,10000 0
04/10/2022 0,0000 0,0000 0,0000 15,10000 0
03/10/2022 16,0000 16,0000 16,0000 15,100034 544
30/09/2022 15,1000 15,1000 15,1000 15,100040 604
29/09/2022 0,0000 0,0000 0,0000 15,10000 0
28/09/2022 15,1000 15,0000 15,0000 15,100012.110 182.856
27/09/2022 0,0000 0,0000 0,0000 15,10000 0
26/09/2022 15,1000 15,0000 15,0000 15,100062 935
23/09/2022 0,0000 0,0000 0,0000 15,00000 0
22/09/2022 0,0000 0,0000 0,0000 15,00000 0
21/09/2022 15,0000 15,0000 15,0000 15,0000116 1.740
20/09/2022 0,0000 0,0000 0,0000 15,00000 0
19/09/2022 0,0000 0,0000 0,0000 15,00000 0
16/09/2022 15,0000 15,0000 15,0000 15,0000116 1.740
15/09/2022 0,0000 0,0000 0,0000 15,50000 0
14/09/2022 15,5000 14,6000 15,0000 15,50001.448 22.003
13/09/2022 15,5000 15,1000 15,5000 15,500016.400 251.210
12/09/2022 0,0000 0,0000 0,0000 15,30000 0
09/09/2022 0,0000 0,0000 0,0000 15,30000 0
08/09/2022 16,0000 16,0000 16,0000 15,300020 320
07/09/2022 15,0000 15,0000 15,0000 15,300023 345
06/09/2022 0,0000 0,0000 0,0000 15,30000 0
05/09/2022 0,0000 0,0000 0,0000 15,30000 0
02/09/2022 15,2000 15,2000 15,2000 15,300040 608
01/09/2022 0,0000 0,0000 0,0000 15,30000 0
31/08/2022 0,0000 0,0000 0,0000 15,30000 0
30/08/2022 15,3000 15,3000 15,3000 15,300093 1.422
29/08/2022 16,0000 13,9000 13,9000 15,90005.922 92.238
26/08/2022 16,0000 15,6000 15,8000 15,60005.677 90.268
25/08/2022 0,0000 0,0000 0,0000 15,60000 0
24/08/2022 15,6000 15,6000 15,6000 15,6000250 3.900
23/08/2022 0,0000 0,0000 0,0000 15,60000 0
22/08/2022 16,0000 15,4000 16,0000 15,6000577 9.005
19/08/2022 15,9000 15,9000 15,9000 15,9000203 3.227
18/08/2022 16,0000 16,0000 16,0000 15,900052 832
17/08/2022 0,0000 0,0000 0,0000 15,90000 0
16/08/2022 0,0000 0,0000 0,0000 15,90000 0
12/08/2022 0,0000 0,0000 0,0000 15,90000 0
11/08/2022 0,0000 0,0000 0,0000 15,90000 0
10/08/2022 16,0000 16,0000 16,0000 15,900038 608
09/08/2022 15,9000 15,9000 15,9000 15,900011 174
08/08/2022 0,0000 0,0000 0,0000 15,90000 0
05/08/2022 16,0000 15,9000 16,0000 15,9000114 1.813
04/08/2022 15,9000 15,9000 15,9000 15,900052 826
03/08/2022 15,3000 15,3000 15,3000 15,3000120 1.836
02/08/2022 0,0000 0,0000 0,0000 15,30000 0
01/08/2022 0,0000 0,0000 0,0000 15,30000 0
29/07/2022 0,0000 0,0000 0,0000 15,30000 0
28/07/2022 0,0000 0,0000 0,0000 15,30000 0
27/07/2022 15,3000 15,3000 15,3000 15,300077 1.178
26/07/2022 15,9000 15,9000 15,9000 15,9000280 4.452
25/07/2022 0,0000 0,0000 0,0000 15,90000 0
22/07/2022 15,9000 15,8000 15,8000 15,9000600 9.520
21/07/2022 0,0000 0,0000 0,0000 14,70000 0
20/07/2022 0,0000 0,0000 0,0000 14,70000 0
19/07/2022 14,7000 14,7000 14,7000 14,700024 352
18/07/2022 14,7000 14,7000 14,7000 14,700019 279
15/07/2022 0,0000 0,0000 0,0000 14,70000 0
14/07/2022 13,8000 13,8000 13,8000 14,700010 138
13/07/2022 0,0000 0,0000 0,0000 14,70000 0
12/07/2022 0,0000 0,0000 0,0000 14,70000 0
11/07/2022 0,0000 0,0000 0,0000 14,70000 0
08/07/2022 0,0000 0,0000 0,0000 14,70000 0
07/07/2022 0,0000 0,0000 0,0000 14,70000 0
06/07/2022 0,0000 0,0000 0,0000 14,70000 0
05/07/2022 15,8000 14,7000 15,8000 14,70002 30
04/07/2022 14,9000 14,7000 14,9000 14,700044 647
01/07/2022 0,0000 0,0000 0,0000 14,70000 0
30/06/2022 0,0000 0,0000 0,0000 14,70000 0
29/06/2022 0,0000 0,0000 0,0000 14,70000 0
28/06/2022 0,0000 0,0000 0,0000 14,70000 0
27/06/2022 0,0000 0,0000 0,0000 14,70000 0
24/06/2022 14,7000 14,7000 14,7000 14,7000500 7.350
23/06/2022 14,8000 14,7000 14,8000 14,7000500 7.351
22/06/2022 0,0000 0,0000 0,0000 14,60000 0
21/06/2022 14,7000 14,7000 14,7000 14,600010 147
20/06/2022 0,0000 0,0000 0,0000 14,60000 0
17/06/2022 0,0000 0,0000 0,0000 14,60000 0
16/06/2022 0,0000 0,0000 0,0000 14,60000 0
15/06/2022 14,8000 13,6000 13,6000 14,6000171 2.390
14/06/2022 0,0000 0,0000 0,0000 14,60000 0
10/06/2022 15,8000 14,5000 14,9000 14,6000158 2.307
09/06/2022 15,0000 14,4000 14,4000 15,0000106 1.586
08/06/2022 14,9000 14,5000 14,9000 14,9000373 5.462
07/06/2022 15,6000 14,6000 15,0000 14,6000172 2.538
06/06/2022 0,0000 0,0000 0,0000 15,60000 0
03/06/2022 16,7000 16,7000 16,7000 15,600028 467
02/06/2022 0,0000 0,0000 0,0000 15,60000 0
01/06/2022 0,0000 0,0000 0,0000 15,60000 0
31/05/2022 16,9000 16,9000 16,9000 15,600040 676
30/05/2022 0,0000 0,0000 0,0000 15,60000 0
27/05/2022 15,7000 15,6000 15,7000 15,6000100 1.566
26/05/2022 0,0000 0,0000 0,0000 15,50000 0
25/05/2022 0,0000 0,0000 0,0000 15,50000 0
24/05/2022 14,9000 14,9000 14,9000 15,50001 14
23/05/2022 14,8000 14,8000 14,8000 15,500024 355
20/05/2022 0,0000 0,0000 0,0000 15,50000 0
19/05/2022 15,5000 15,0000 15,5000 15,5000592 9.174
18/05/2022 15,6000 15,6000 15,6000 15,600024 374
17/05/2022 15,6000 15,6000 15,6000 15,600010.372 160.770
16/05/2022 0,0000 0,0000 0,0000 15,60000 0
13/05/2022 0,0000 0,0000 0,0000 15,600017.000 263.500
12/05/2022 16,4000 16,4000 16,4000 15,60005 82
11/05/2022 15,6000 15,6000 15,6000 15,6000321 5.007
10/05/2022 16,2000 15,6000 16,2000 15,7000821 12.883
09/05/2022 16,3000 15,6000 15,9000 16,20001.335 21.049
06/05/2022 0,0000 0,0000 0,0000 17,00000 0
05/05/2022 0,0000 0,0000 0,0000 17,00000 0
04/05/2022 0,0000 0,0000 0,0000 17,00000 0
03/05/2022 0,0000 0,0000 0,0000 17,00000 0
29/04/2022 17,0000 17,0000 17,0000 17,000017.408 295.936
28/04/2022 17,0000 17,0000 17,0000 17,00002.640 44.880
27/04/2022 17,1000 17,1000 17,1000 17,100072 1.231
26/04/2022 0,0000 0,0000 0,0000 18,00000 0
21/04/2022 17,6000 17,6000 17,6000 18,000030 528
20/04/2022 0,0000 0,0000 0,0000 18,00000 0
19/04/2022 18,0000 17,3000 17,8000 18,000017.262 300.130
14/04/2022 17,0000 15,9000 15,9000 16,40001.824 30.943
13/04/2022 17,0000 16,0000 16,0000 17,00001.972 32.552
12/04/2022 15,8000 15,8000 15,8000 15,800038 600
11/04/2022 0,0000 0,0000 0,0000 15,80009.995 169.915
08/04/2022 16,0000 15,6000 16,0000 15,80001.762 27.658
07/04/2022 0,0000 0,0000 0,0000 16,00000 0
06/04/2022 0,0000 0,0000 0,0000 16,00000 0
05/04/2022 0,0000 0,0000 0,0000 16,00000 0
04/04/2022 0,0000 0,0000 0,0000 16,00000 0
01/04/2022 0,0000 0,0000 0,0000 16,00000 0
31/03/2022 16,5000 16,0000 16,1000 16,00001.410 22.655
30/03/2022 16,2000 15,6000 15,6000 16,00002.085 33.476
29/03/2022 17,0000 17,0000 17,0000 17,00002.903 49.351
28/03/2022 15,7000 15,3000 15,3000 15,500056 868
24/03/2022 0,0000 0,0000 0,0000 15,70000 0
23/03/2022 16,2000 16,2000 16,2000 15,700035 567
22/03/2022 0,0000 0,0000 0,0000 15,70000 0
21/03/2022 15,7000 15,7000 15,7000 15,700035 549
18/03/2022 0,0000 0,0000 0,0000 16,30000 0
17/03/2022 16,3000 16,3000 16,3000 16,300089 1.450
16/03/2022 0,0000 0,0000 0,0000 16,30000 0
15/03/2022 0,0000 0,0000 0,0000 16,30000 0
14/03/2022 16,3000 16,2000 16,2000 16,3000231 3.751
11/03/2022 0,0000 0,0000 0,0000 16,40000 0
10/03/2022 17,0000 16,4000 16,8000 16,4000497 8.216
09/03/2022 17,0000 16,9000 17,0000 17,000010.030 170.507
08/03/2022 16,8000 16,8000 16,8000 16,8000854 14.347
04/03/2022 16,8000 16,8000 16,8000 16,80001.334 22.411
03/03/2022 16,9000 16,9000 16,9000 16,9000400 6.760
02/03/2022 16,8000 16,8000 16,8000 16,8000150 2.520
01/03/2022 17,1000 16,8000 17,0000 16,90002.618 44.425
28/02/2022 17,2000 17,1000 17,2000 17,10001.960 33.603
25/02/2022 17,7000 17,2000 17,2000 17,20001.180 20.346
24/02/2022 17,4000 17,0000 17,2000 17,20007.397 126.460
23/02/2022 17,5000 17,5000 17,5000 17,5000100 1.750
22/02/2022 17,6000 17,6000 17,6000 17,600060 1.056
21/02/2022 0,0000 0,0000 0,0000 17,60000 0
18/02/2022 18,1000 17,6000 18,1000 17,60003.121 54.957
17/02/2022 17,8000 17,6000 17,8000 17,60002.792 49.251
16/02/2022 0,0000 0,0000 0,0000 17,60000 0
15/02/2022 17,6000 17,6000 17,6000 17,6000100 1.760
14/02/2022 17,6000 17,6000 17,6000 17,6000326 5.737
11/02/2022 0,0000 0,0000 0,0000 18,30000 0
10/02/2022 18,3000 18,3000 18,3000 18,3000200 3.660
09/02/2022 0,0000 0,0000 0,0000 18,00000 0
08/02/2022 18,0000 18,0000 18,0000 18,0000330 5.940
07/02/2022 17,9000 17,8000 17,8000 17,8000151 2.689
04/02/2022 17,8000 17,8000 17,8000 17,800050 890
03/02/2022 17,8000 17,8000 17,8000 17,8000410 7.298
02/02/2022 18,2000 17,8000 18,2000 17,800092 1.646
01/02/2022 18,2000 17,8000 17,8000 18,200041 745
31/01/2022 18,0000 18,0000 18,0000 18,00002.501 45.018
28/01/2022 0,0000 0,0000 0,0000 18,00000 0
27/01/2022 18,1000 18,0000 18,1000 18,0000170 3.064
26/01/2022 18,4000 18,1000 18,4000 18,100090 1.632
25/01/2022 0,0000 0,0000 0,0000 18,10000 0
24/01/2022 18,1000 18,1000 18,1000 18,1000100 1.810
21/01/2022 18,5000 17,6000 18,0000 18,50002.810 50.616
20/01/2022 18,3000 18,1000 18,1000 18,2000569 10.302
19/01/2022 18,3000 18,3000 18,3000 18,300090 1.647
18/01/2022 18,5000 18,0000 18,2000 18,50002.396 44.414
17/01/2022 19,9000 18,0000 19,9000 18,0000348 6.273
14/01/2022 18,5000 17,5000 17,5000 18,100020.753 374.040
13/01/2022 18,5000 17,9000 17,9000 18,50005.749 106.155
12/01/2022 17,6000 17,4000 17,4000 17,6000410 7.144
11/01/2022 0,0000 0,0000 0,0000 18,00000 0
10/01/2022 0,0000 0,0000 0,0000 18,00000 0
07/01/2022 17,5000 17,5000 17,5000 18,000024 420
05/01/2022 0,0000 0,0000 0,0000 18,00000 0
04/01/2022 18,0000 18,0000 18,0000 18,00001 18
03/01/2022 18,0000 17,7000 17,7000 18,0000103 1.836
31/12/2021 18,2000 17,7000 18,2000 17,8000988 17.910
30/12/2021 0,0000 0,0000 0,0000 18,40000 0
29/12/2021 0,0000 0,0000 0,0000 18,40000 0
28/12/2021 18,4000 17,8000 17,8000 18,40001.428 25.511
27/12/2021 17,8000 17,8000 17,8000 17,60003 53
23/12/2021 0,0000 0,0000 0,0000 17,60000 0
22/12/2021 17,8000 17,1000 17,1000 17,60003 52
21/12/2021 0,0000 0,0000 0,0000 17,60000 0
20/12/2021 0,0000 0,0000 0,0000 17,60000 0
17/12/2021 0,0000 0,0000 0,0000 17,60000 0
16/12/2021 17,6000 17,4000 17,4000 17,6000346 6.080
15/12/2021 0,0000 0,0000 0,0000 17,80000 0
14/12/2021 0,0000 0,0000 0,0000 17,80000 0
13/12/2021 17,8000 17,8000 17,8000 17,800051 907
10/12/2021 0,0000 0,0000 0,0000 17,80000 0
09/12/2021 17,8000 17,7000 17,8000 17,8000615 10.935
08/12/2021 18,0000 18,0000 18,0000 18,00003.500 63.000
07/12/2021 0,0000 0,0000 0,0000 18,00000 0
06/12/2021 18,0000 18,0000 18,0000 18,00005.322 95.796
03/12/2021 0,0000 0,0000 0,0000 18,10000 0
02/12/2021 18,0000 18,0000 18,0000 18,100018 324
01/12/2021 18,0000 18,0000 18,0000 18,10001 18
30/11/2021 18,1000 18,1000 18,1000 18,1000100 1.810
29/11/2021 18,1000 18,1000 18,1000 18,1000200 3.620
26/11/2021 17,7000 17,7000 17,7000 17,7000139 2.460
25/11/2021 0,0000 0,0000 0,0000 17,80000 0
24/11/2021 0,0000 0,0000 0,0000 17,80000 0
23/11/2021 17,8000 17,8000 17,8000 17,8000260 4.628
22/11/2021 18,0000 18,0000 18,0000 18,0000150 2.700
19/11/2021 18,7000 18,5000 18,7000 18,50001.571 29.103
18/11/2021 18,5000 18,0000 18,0000 18,50004.868 89.984
17/11/2021 18,4000 18,0000 18,0000 18,30001.741 31.688
16/11/2021 18,3000 17,7000 18,0000 18,30002.431 43.464
15/11/2021 18,4000 17,8000 18,3000 17,8000338 6.119
12/11/2021 18,4000 17,9000 17,9000 18,10001.068 19.189
11/11/2021 18,8000 17,9000 17,9000 18,900034 617
10/11/2021 0,0000 0,0000 0,0000 18,90000 0
09/11/2021 18,9000 18,8000 18,8000 18,9000590 11.119
08/11/2021 18,8000 18,5000 18,5000 18,8000344 6.441
05/11/2021 18,9000 18,9000 18,9000 18,9000189 3.572
04/11/2021 18,9000 18,3000 18,7000 18,60003.248 60.568
03/11/2021 18,9000 18,4000 18,4000 18,70001.660 30.707
02/11/2021 18,6000 18,6000 18,6000 18,6000445 8.277
01/11/2021 18,5000 18,0000 18,0000 18,50005.385 98.534
29/10/2021 18,2000 17,7000 17,7000 17,7000500 8.850
27/10/2021 18,1000 17,8000 17,8000 17,8000700 12.466
26/10/2021 18,7000 18,5000 18,5000 18,6000560 10.392
25/10/2021 18,4000 17,7000 17,7000 18,4000430 7.905
22/10/2021 18,5000 17,8000 17,8000 18,10007.891 142.619
21/10/2021 18,1000 18,1000 18,1000 18,1000200 3.620
20/10/2021 17,9000 17,9000 17,9000 17,9000187 3.347
19/10/2021 18,3000 17,7000 17,7000 18,00001.784 32.066
18/10/2021 17,9000 17,8000 17,9000 17,9000583 10.416
15/10/2021 0,0000 0,0000 0,0000 17,80000 0
14/10/2021 17,8000 17,8000 17,8000 17,8000264 4.699
13/10/2021 17,7000 17,3000 17,3000 17,7000440 7.720
12/10/2021 0,0000 0,0000 0,0000 17,60000 0
11/10/2021 17,6000 17,6000 17,6000 17,6000310 5.456
08/10/2021 18,1000 18,1000 18,1000 18,100015 271
07/10/2021 18,1000 18,1000 18,1000 18,1000300 5.430
06/10/2021 18,1000 18,0000 18,0000 18,10001.300 23.525
05/10/2021 18,0000 17,9000 17,9000 18,000016.629 299.320
04/10/2021 18,1000 18,1000 18,1000 18,1000494 8.941
01/10/2021 18,1000 18,1000 18,1000 18,10001.100 19.910
30/09/2021 18,1000 18,0000 18,1000 18,0000247 4.458
29/09/2021 18,1000 17,8000 17,8000 17,80002.757 49.077
28/09/2021 17,9000 17,6000 17,6000 17,80002.493 44.359
27/09/2021 0,0000 0,0000 0,0000 18,10000 0
24/09/2021 0,0000 0,0000 0,0000 18,10000 0
23/09/2021 18,1000 18,1000 18,1000 18,10001.705 30.860
22/09/2021 18,0000 18,0000 18,0000 18,100015 270
21/09/2021 18,1000 18,1000 18,1000 18,10001.497 27.095
20/09/2021 18,2000 17,8000 17,8000 18,10003.002 54.230
17/09/2021 17,8000 17,5000 17,5000 18,000035 615
16/09/2021 18,2000 18,0000 18,0000 18,00001.563 28.150
15/09/2021 18,1000 18,0000 18,1000 18,00001.480 26.740
14/09/2021 18,1000 17,6000 17,6000 18,10006.510 116.380
13/09/2021 18,0000 17,5000 17,6000 17,700010.858 192.291
10/09/2021 18,1000 17,0000 18,1000 17,00006.960 121.098
09/09/2021 19,5000 17,4000 19,5000 17,50003.576 63.192
08/09/2021 18,0000 17,8000 18,0000 18,00003.141 56.389
07/09/2021 18,0000 17,8000 18,0000 18,00002.969 53.284
06/09/2021 17,9000 17,6000 17,6000 17,6000410 7.219
03/09/2021 17,9000 17,7000 17,7000 17,900086 1.529
02/09/2021 18,0000 17,9000 18,0000 17,9000399 7.150
01/09/2021 18,0000 17,5000 17,6000 17,90001.469 25.953
31/08/2021 18,0000 18,0000 18,0000 18,0000633 11.394
30/08/2021 18,0000 17,6000 17,6000 18,00001.173 20.904
27/08/2021 17,9000 17,5000 17,8000 17,6000805 14.138
26/08/2021 18,5000 17,2000 17,2000 17,90004.536 80.621
25/08/2021 17,6000 17,0000 17,0000 17,2000122 2.097
24/08/2021 18,2000 18,2000 18,2000 17,80005 91
23/08/2021 0,0000 0,0000 0,0000 17,80000 0
20/08/2021 17,8000 16,9000 17,1000 17,80005.483 97.042
19/08/2021 17,0000 16,9000 16,9000 16,90001.173 19.827
18/08/2021 17,3000 17,2000 17,2000 17,500025 431
17/08/2021 0,0000 0,0000 0,0000 17,50000 0
16/08/2021 0,0000 0,0000 0,0000 17,50000 0
13/08/2021 17,6000 17,6000 17,6000 17,50009 158
12/08/2021 17,5000 17,4000 17,4000 17,50002.353 41.175
11/08/2021 17,9000 16,9000 17,9000 17,50002.839 49.666
10/08/2021 17,3000 16,8000 17,3000 17,30001.454 25.127
09/08/2021 17,8000 17,8000 17,8000 17,30001 17
06/08/2021 17,7000 17,3000 17,7000 17,3000405 7.008
05/08/2021 17,3000 17,0000 17,0000 17,30001.390 23.896
04/08/2021 17,3000 16,7000 16,7000 17,30001.696 29.167
03/08/2021 17,2000 16,2000 17,0000 16,300027 454
02/08/2021 16,9000 16,3000 16,4000 16,30001.190 19.439
30/07/2021 17,0000 15,4000 15,4000 16,400024 402
29/07/2021 16,7000 15,5000 16,7000 16,40004.054 66.829
28/07/2021 17,0900 16,4000 17,0900 16,5000596 10.200
27/07/2021 17,0858 16,4024 16,6953 17,0858472 8.182
26/07/2021 16,4024 16,4024 16,4024 16,4024318 5.342
23/07/2021 16,5000 16,3047 16,3047 16,4024468 7.829
22/07/2021 0,0000 0,0000 0,0000 16,30470 0
21/07/2021 16,3047 16,3047 16,3047 16,304760 1.002
20/07/2021 0,0000 0,0000 0,0000 16,30470 0
19/07/2021 0,0000 0,0000 0,0000 16,30470 0
16/07/2021 16,4024 16,3047 16,4024 16,30471.000 16.717
15/07/2021 16,3047 16,2071 16,3047 16,3047490 8.222
14/07/2021 0,0000 0,0000 0,0000 16,79290 0
13/07/2021 0,0000 0,0000 0,0000 16,79290 0
12/07/2021 16,7929 16,7929 16,7929 16,792930 516
09/07/2021 16,7929 16,5000 16,5000 16,7929122 2.096
08/07/2021 16,5976 16,3047 16,5976 16,5000110 1.863
07/07/2021 16,4024 16,3047 16,3047 16,402474 1.240
06/07/2021 16,4024 16,4024 16,4024 16,4024150 2.520
05/07/2021 16,5976 16,5976 16,5976 17,085830 510
02/07/2021 16,4024 16,4024 16,4024 17,08585 84
01/07/2021 17,0858 16,9882 16,9882 17,0858150 2.620
30/06/2021 16,7929 16,4024 16,4024 16,5000345 5.894
29/06/2021 17,4763 16,2071 16,3047 16,6953836 14.264
28/06/2021 17,7692 17,6716 17,7692 17,76921.250 22.695
25/06/2021 17,9645 16,6953 17,9645 17,6716462 8.341
24/06/2021 17,5740 17,5740 17,5740 17,574010 180
23/06/2021 18,0621 16,5976 18,0621 17,57401.793 32.200
22/06/2021 16,2071 16,2071 16,2071 16,500024 398
18/06/2021 0,0000 0,0000 0,0000 16,50000 0
17/06/2021 16,5000 16,5000 16,5000 16,500070 1.183
16/06/2021 16,5000 16,5000 16,5000 16,5000130 2.197
15/06/2021 16,5976 16,5000 16,5976 16,5000621 10.519
14/06/2021 16,5000 16,1095 16,1095 16,50002.450 41.361
11/06/2021 16,5976 16,3047 16,5976 16,4024165 2.779
10/06/2021 16,5976 16,4024 16,4024 16,5000650 10.972
09/06/2021 16,7929 16,5000 16,7929 16,59763.836 64.977
08/06/2021 17,0858 16,5976 16,9882 16,5976385 6.671
07/06/2021 17,0858 16,5976 16,5976 16,98821.368 23.496
04/06/2021 16,6953 16,4024 16,4024 16,5976658 11.224
03/06/2021 0,0000 0,0000 0,0000 16,69530 0
02/06/2021 16,5000 16,5000 16,5000 16,695326 439
01/06/2021 16,9882 16,5976 16,6953 16,6953480 8.231
31/05/2021 17,9645 16,5000 16,5000 16,8905473 8.139
28/05/2021 18,2574 16,3047 17,7692 17,4763180 3.162
27/05/2021 17,9645 17,9645 17,9645 16,59761 18
26/05/2021 16,7929 16,5976 16,7929 16,5976190 3.250
25/05/2021 16,7929 16,7929 16,7929 16,792996 1.651
24/05/2021 0,0000 0,0000 0,0000 17,18340 0
21/05/2021 17,1834 16,9882 17,1834 17,1834304 5.330
20/05/2021 0,0000 0,0000 0,0000 17,57400 0
19/05/2021 18,0621 17,5740 17,9645 17,574098 1.779
18/05/2021 17,6716 16,6953 17,2811 17,4763408 7.273
17/05/2021 17,2811 16,9882 17,1834 17,281163 1.113
14/05/2021 17,8669 17,4763 17,8669 17,7692400 7.265
13/05/2021 17,9645 17,6716 17,6716 17,9645505 9.192
12/05/2021 17,7692 17,6716 17,6716 17,7692969 17.559
11/05/2021 17,7692 17,5740 17,6716 17,6716754 13.628
10/05/2021 18,1598 17,5740 17,5740 17,96451.133 20.712
07/05/2021 17,5740 17,1834 17,1834 17,5740653 11.579
06/05/2021 17,4763 16,7929 17,0858 17,28117.631 131.594
05/05/2021 17,5740 16,7929 16,8905 16,792910.434 185.738
29/04/2021 16,6953 16,6953 16,6953 16,207125 427
28/04/2021 16,7929 16,7929 16,7929 16,20715 86
27/04/2021 17,0858 16,2071 17,0858 16,2071301 5.012
26/04/2021 16,7929 16,3047 16,6953 16,30473.278 54.864
23/04/2021 16,5976 16,3047 16,5000 16,50003.075 51.862
22/04/2021 16,5976 16,1095 16,1095 16,5000350 5.841
21/04/2021 16,3047 16,0118 16,0118 16,3047396 6.600
20/04/2021 16,5000 16,5000 16,5000 16,500020 338
19/04/2021 16,5000 16,2071 16,2071 16,5000570 9.573
16/04/2021 16,5976 16,5000 16,5976 16,5976603 10.249
15/04/2021 16,8905 16,8905 16,8905 16,89054.824 83.455
14/04/2021 16,8905 16,5976 16,5976 16,7929978 16.683
13/04/2021 17,0858 16,5976 16,5976 16,98821.049 18.076
12/04/2021 17,0858 16,8905 16,8905 17,0858100 1.743
09/04/2021 16,5976 16,5976 16,5976 16,597680 1.360
08/04/2021 16,4024 15,8166 16,1095 16,30473.303 54.160
07/04/2021 16,3047 15,7189 15,7189 16,10952.499 40.768
06/04/2021 16,1095 15,8166 15,8166 16,10952.090 33.915
01/04/2021 16,5976 15,7189 16,5976 16,40244.760 77.774
31/03/2021 16,6464 15,6701 16,6464 16,10956.079 100.651
30/03/2021 16,5976 15,6213 16,1095 15,91427.290 122.343
29/03/2021 15,8654 15,4749 15,8166 15,81661.491 24.157
26/03/2021 16,4024 15,6213 16,4024 15,6213460 7.384
24/03/2021 16,1095 15,4260 15,6213 15,67012.585 41.874
23/03/2021 16,8905 15,5725 15,6213 15,57251.255 20.033
22/03/2021 16,0118 15,4260 16,0118 15,4260370 5.849
19/03/2021 16,4024 15,6213 15,7189 15,67011.162 18.852
18/03/2021 15,7189 15,6213 15,7189 15,718970 1.126
17/03/2021 16,4024 15,9142 15,9142 16,4024130 2.169
16/03/2021 0,0000 0,0000 0,0000 16,74410 0
12/03/2021 17,0858 16,2071 16,2071 16,74412.239 38.378
11/03/2021 16,7929 16,4512 16,4512 16,109513 219
10/03/2021 16,1095 16,1095 16,1095 16,1095620 10.230
09/03/2021 16,5976 16,5976 16,5976 16,5976284 4.828
08/03/2021 15,6213 14,8891 14,8891 16,109520 312
05/03/2021 0,0000 0,0000 0,0000 16,10950 0
04/03/2021 16,8905 16,8905 16,8905 16,109510 173
03/03/2021 0,0000 0,0000 0,0000 16,10950 0
02/03/2021 17,0858 15,5237 17,0858 16,10956 97
01/03/2021 16,5976 15,6213 16,5976 16,1095330 5.438
26/02/2021 15,9142 14,8402 14,8402 15,474969 1.094
25/02/2021 16,1583 16,1095 16,1095 16,1583300 4.960
24/02/2021 16,0607 16,0607 16,0607 16,060760 987
23/02/2021 16,0607 16,0607 16,0607 16,060754 888
22/02/2021 16,1095 15,6213 16,1095 16,06071.245 20.315
19/02/2021 16,8905 16,4024 16,5976 16,4024350 5.968
18/02/2021 16,9882 16,3047 16,3047 16,59763.236 54.602
17/02/2021 16,1583 15,5237 15,5237 16,10951.050 17.205
16/02/2021 15,6213 15,2796 15,2796 15,6213520 8.202
15/02/2021 0,0000 0,0000 0,0000 15,32840 0
12/02/2021 15,3284 15,3284 15,3284 15,328470 1.099
11/02/2021 15,4260 15,3284 15,3772 15,3284436 6.867
10/02/2021 15,4260 14,6450 14,6450 14,84021.102 17.027
09/02/2021 0,0000 0,0000 0,0000 14,64500 0
08/02/2021 14,6450 14,6450 14,6450 14,6450100 1.500
05/02/2021 14,5473 14,5473 14,5473 14,547340 596
04/02/2021 0,0000 0,0000 0,0000 14,93790 0
03/02/2021 14,6450 14,6450 14,6450 14,937919 285
02/02/2021 14,6450 14,5473 14,5473 14,937929 432
01/02/2021 14,9379 14,4497 14,5473 14,937915.698 232.590
29/01/2021 0,0000 0,0000 0,0000 14,49850 0
28/01/2021 14,6450 14,4985 14,6450 14,498570 1.044
27/01/2021 0,0000 0,0000 0,0000 14,64500 0
26/01/2021 0,0000 0,0000 0,0000 14,64500 0
25/01/2021 0,0000 0,0000 0,0000 14,64500 0
22/01/2021 0,0000 0,0000 0,0000 14,64500 0
21/01/2021 14,6938 14,6450 14,6938 14,645077 1.155
20/01/2021 0,0000 0,0000 0,0000 14,64500 0
19/01/2021 15,1331 15,1331 15,1331 14,645050 775
18/01/2021 14,6938 14,6450 14,6938 14,6450200 3.000
15/01/2021 14,6450 14,4497 14,6450 14,5473490 7.300
14/01/2021 15,0355 14,8402 15,0355 14,8402134 2.043
13/01/2021 0,0000 0,0000 0,0000 15,52370 0
12/01/2021 15,5237 15,5237 15,5237 15,5237110 1.749
11/01/2021 15,5237 15,5237 15,5237 15,52374 63
08/01/2021 15,5237 15,4749 15,5237 15,5237934 14.845
07/01/2021 15,5237 15,4260 15,4260 15,4260330 5.220
05/01/2021 0,0000 0,0000 0,0000 15,52370 0
04/01/2021 15,5237 15,3284 15,3284 15,52371.498 23.644
31/12/2020 15,4260 14,6938 14,6938 14,6938849 13.112
30/12/2020 14,9379 14,6450 14,9379 14,69382.251 33.878
29/12/2020 15,2308 14,6938 14,6938 14,93791.398 21.687
28/12/2020 14,6938 14,5962 14,6938 14,596219.924 299.695
23/12/2020 15,2308 14,6938 14,7914 14,6938865 13.063
22/12/2020 0,0000 0,0000 0,0000 14,74260 0
21/12/2020 15,1331 14,7426 14,7914 14,742655 831
18/12/2020 15,3284 15,2308 15,2308 15,32841.000 15.630
17/12/2020 15,2796 14,7426 14,7426 15,2308542 8.443
16/12/2020 14,9867 14,7426 14,9867 14,7426125 1.894
15/12/2020 14,8402 14,8402 14,8402 14,742638 577
14/12/2020 14,7426 14,6450 14,7426 14,7426325 4.897
11/12/2020 0,0000 0,0000 0,0000 14,74260 0
10/12/2020 14,7914 14,7426 14,7914 14,7426117 1.767
09/12/2020 15,1331 14,7426 14,7426 14,8402130 1.973
08/12/2020 15,0355 14,8891 14,9379 14,8891346 5.277
07/12/2020 14,9379 14,7914 14,9379 14,7914911 13.808
04/12/2020 0,0000 0,0000 0,0000 14,79140 0
03/12/2020 15,0355 14,7426 14,7914 14,7914684 10.339
02/12/2020 14,8891 14,6938 14,8891 14,84021.139 17.313
01/12/2020 15,2796 15,2796 15,2796 15,27968 125
30/11/2020 15,2796 15,0355 15,1331 15,27963.811 59.328
27/11/2020 15,0355 14,9867 14,9867 14,986790 1.382
26/11/2020 14,8891 14,8891 14,8891 14,889155 838
25/11/2020 14,8891 14,8891 14,8891 14,889169 1.052
24/11/2020 14,7914 14,5962 14,5962 14,791451 770
23/11/2020 0,0000 0,0000 0,0000 14,69380 0
20/11/2020 0,0000 0,0000 0,0000 14,69380 0
19/11/2020 14,6938 14,6938 14,6938 14,6938366 5.508
18/11/2020 15,0355 14,6938 14,9867 14,9867255 3.917
17/11/2020 15,0843 14,6450 14,6450 14,98672.130 32.121
16/11/2020 14,6450 14,6450 14,6450 14,6450100 1.500
13/11/2020 14,4497 14,4497 14,4497 14,449755 814
12/11/2020 14,6450 14,4497 14,5962 14,4497148 2.200
11/11/2020 0,0000 0,0000 0,0000 14,64500 0
10/11/2020 14,8402 14,6450 14,8402 14,64501.009 15.212
09/11/2020 15,4260 14,7426 14,7426 15,4260520 8.122
06/11/2020 14,7426 14,6450 14,6450 14,74263.554 53.560
05/11/2020 14,6450 14,5473 14,5473 14,5962579 8.671
04/11/2020 14,1568 14,1568 14,1568 14,1568208 3.016
03/11/2020 14,2544 14,0104 14,0104 14,1568664 9.589
02/11/2020 0,0000 0,0000 0,0000 14,49850 0
30/10/2020 14,5473 14,4985 14,4985 14,498564 951
29/10/2020 14,4497 14,4009 14,4497 14,4497833 12.328
27/10/2020 0,0000 0,0000 0,0000 14,54730 0
26/10/2020 14,5473 14,5473 14,5473 14,547371 1.057
23/10/2020 14,3521 14,3521 14,3521 14,54737 102
22/10/2020 14,8402 14,5473 14,6450 14,54734.081 61.181
21/10/2020 14,6450 14,5473 14,6450 14,64504.735 71.017
20/10/2020 14,6450 14,4985 14,6450 14,64503.930 58.905
19/10/2020 14,6450 14,5473 14,5473 14,64503.222 48.323
16/10/2020 14,6450 14,5473 14,6450 14,5473676 10.097
15/10/2020 14,6450 14,4985 14,6450 14,54732.536 37.971
14/10/2020 14,6938 14,4985 14,4985 14,64502.114 31.669
13/10/2020 14,9379 14,5473 14,6450 14,64504.879 73.379
12/10/2020 14,6450 14,2544 14,4497 14,64505.402 80.499
09/10/2020 14,0592 14,0592 14,0592 14,0592580 8.352
08/10/2020 13,9615 13,6686 13,8151 13,66867.865 111.335
07/10/2020 13,6198 13,5710 13,5710 13,619875 1.043
06/10/2020 14,4497 13,5710 14,1568 13,6198984 14.274
05/10/2020 0,0000 0,0000 0,0000 13,81510 0
02/10/2020 14,1568 13,7663 14,1568 13,81511.958 28.017
01/10/2020 13,9615 13,1805 13,3757 13,86394.634 64.724
30/09/2020 12,9364 12,6435 12,6435 12,692315.356 199.828
29/09/2020 13,5710 12,7899 13,5710 13,03401.492 20.160
28/09/2020 13,4734 13,4734 13,4734 13,4734150 2.070
25/09/2020 0,0000 0,0000 0,0000 13,32690 0
24/09/2020 13,4246 13,4246 13,4246 13,32695 68
23/09/2020 13,3757 13,3269 13,3757 13,3269281 3.840
22/09/2020 13,3757 13,3757 13,3757 13,3757531 7.274
21/09/2020 13,6686 13,1805 13,4734 13,3757371 5.075
18/09/2020 13,5710 13,3269 13,3757 13,47341.099 15.074
17/09/2020 13,6686 13,5710 13,5710 13,5710366 5.087
16/09/2020 13,6686 13,4246 13,4246 13,66861.062 14.750
15/09/2020 13,8639 13,6686 13,7175 13,8639468 6.602
14/09/2020 0,0000 0,0000 0,0000 14,05920 0
11/09/2020 0,0000 0,0000 0,0000 14,05920 0
10/09/2020 0,0000 0,0000 0,0000 14,05920 0
09/09/2020 14,0592 13,6686 13,6686 14,05922.664 37.555
08/09/2020 13,7175 13,6198 13,6686 13,66862.020 28.245
07/09/2020 13,9127 13,6686 13,7663 13,7175510 7.177
04/09/2020 14,1568 13,7663 13,8639 13,76631.039 14.724
03/09/2020 14,1568 13,7663 13,8151 13,7663644 9.090
02/09/2020 13,9127 13,6686 13,8151 13,7175370 5.222
01/09/2020 13,8639 13,6198 13,6198 13,66861.196 16.764
31/08/2020 13,6686 13,0828 13,0828 13,6686761 10.594
28/08/2020 13,7663 13,6686 13,6686 13,7175190 2.668
27/08/2020 13,6686 13,4734 13,4734 13,6686468 6.530
26/08/2020 13,6686 13,6686 13,6686 13,6686741 10.374
25/08/2020 13,5222 13,4734 13,4734 13,5222370 5.121
24/08/2020 13,4734 13,4734 13,4734 13,4734792 10.929
21/08/2020 13,4246 13,3757 13,3757 13,42461.000 13.725
20/08/2020 0,0000 0,0000 0,0000 13,32690 0
19/08/2020 13,3757 12,8876 13,2781 13,3269305 4.164
18/08/2020 13,2781 12,4970 12,7411 13,18054.025 52.171
17/08/2020 12,8876 12,7899 12,7899 12,8876100 1.318
14/08/2020 0,0000 0,0000 0,0000 13,32690 0
13/08/2020 0,0000 0,0000 0,0000 13,32690 0
12/08/2020 0,0000 0,0000 0,0000 13,32690 0
11/08/2020 0,0000 0,0000 0,0000 13,32690 0
10/08/2020 13,3269 13,3269 13,3269 13,3269322 4.395
07/08/2020 13,6686 13,1805 13,4734 13,1805522 7.093
06/08/2020 13,6198 13,3757 13,3757 13,4246285 3.912
05/08/2020 13,2781 13,2781 13,2781 13,2781431 5.861
04/08/2020 13,1805 13,1317 13,1317 13,1805110 1.484
03/08/2020 12,9364 12,6923 12,6923 12,78994.135 53.967
31/07/2020 12,9364 12,8388 12,9364 12,83882.480 32.741
30/07/2020 13,5710 12,9364 13,5710 13,08285.049 69.939
29/07/2020 13,0340 12,9852 13,0340 12,98521.500 19.967
28/07/2020 0,0000 0,0000 0,0000 12,98520 0
27/07/2020 12,9364 12,9364 12,9364 12,985250 662
24/07/2020 13,1805 12,8388 13,0340 12,98525.250 69.344
23/07/2020 13,0340 12,8876 13,0340 13,03403.430 45.728
22/07/2020 13,4734 13,0828 13,4734 13,13171.690 23.127
21/07/2020 13,7663 13,4246 13,6686 13,47341.686 23.368
20/07/2020 13,7663 13,6686 13,7663 13,6686416 5.829
17/07/2020 13,8639 13,5222 13,8639 13,76632.675 37.209
16/07/2020 13,8151 13,6198 13,6686 13,66861.074 15.017
15/07/2020 13,7175 13,6686 13,6686 13,71752.135 29.901
14/07/2020 14,0592 13,6686 13,9127 13,6686335 4.751
13/07/2020 14,3521 13,7663 14,1080 13,81514.136 59.025
10/07/2020 13,8151 13,4246 13,4246 13,81515.100 72.125
09/07/2020 13,4734 13,1805 13,3269 13,4246539 7.350
08/07/2020 0,0000 0,0000 0,0000 14,10800 0
07/07/2020 14,1080 13,7663 13,7663 14,10803.012 43.278
06/07/2020 14,1568 14,1568 14,1568 14,1568946 13.717
03/07/2020 14,1568 13,6686 13,6686 14,1568301 4.316
02/07/2020 13,8151 13,6686 13,6686 13,8151200 2.812
01/07/2020 13,4246 13,4246 13,4246 13,4246175 2.406
30/06/2020 13,6686 13,4246 13,6686 13,61981.974 27.366
29/06/2020 13,6686 13,6198 13,6198 13,6686730 10.218
26/06/2020 13,6686 13,2781 13,4734 13,27811.093 15.153
25/06/2020 13,6686 13,4246 13,4246 13,47342.330 32.547
24/06/2020 13,1317 13,0828 13,1317 13,0828243 3.257
23/06/2020 13,6198 13,1317 13,1317 13,3269524 7.130
22/06/2020 14,1568 14,1080 14,1080 14,156880 1.157
19/06/2020 14,3033 13,6686 14,3033 13,6686727 10.320
18/06/2020 13,5710 13,2293 13,4246 13,32693.186 43.910
17/06/2020 13,1805 12,8876 13,1805 12,8876187 2.493
16/06/2020 13,1317 12,4970 12,5459 13,13177.909 105.054
15/06/2020 11,9601 11,9601 11,9601 11,9601428 5.243
12/06/2020 11,9601 11,9601 11,9601 11,9601100 1.225
11/06/2020 11,9601 11,9601 11,9601 11,9601500 6.125
10/06/2020 12,0089 12,0089 12,0089 12,0089400 4.920
09/06/2020 12,3994 12,2041 12,2041 12,3506889 11.199
05/06/2020 12,2041 11,8624 11,8624 12,2041150 1.853
04/06/2020 11,8136 11,7160 11,7160 11,7648602 7.235
03/06/2020 11,7160 11,6183 11,7160 11,7160300 3.595
02/06/2020 12,1065 11,8624 12,0089 11,9112465 5.696
01/06/2020 12,3994 12,1553 12,3994 12,3506805 10.164
29/05/2020 12,3994 12,3994 12,3994 12,399423 292
28/05/2020 12,3994 12,0577 12,0577 12,39941.047 13.105
27/05/2020 12,0577 11,7648 12,0577 12,00891.709 20.693
26/05/2020 12,2041 11,7160 11,8136 12,00892.638 32.011
25/05/2020 11,8136 10,7396 10,7396 11,813613.792 163.770
22/05/2020 11,0325 10,5444 11,0325 10,739610.239 112.225
21/05/2020 10,7396 10,6420 10,7396 10,64204.556 49.936
20/05/2020 10,7396 10,5444 10,7396 10,59323.964 43.015
19/05/2020 10,8373 10,5444 10,7396 10,64205.930 64.554
18/05/2020 10,7396 10,4467 10,7396 10,73961.534 16.865
15/05/2020 11,1302 10,5444 11,1302 10,64203.529 38.740
14/05/2020 10,9349 10,7396 10,7396 10,73969.222 101.744
13/05/2020 10,9349 10,7396 10,9349 10,73962.380 26.229
12/05/2020 10,9349 10,9349 10,9349 10,93491.000 11.200
11/05/2020 10,9349 10,9349 10,9349 10,9349150 1.680
08/05/2020 0,0000 0,0000 0,0000 10,93490 0
07/05/2020 0,0000 0,0000 0,0000 10,93490 0
06/05/2020 10,9349 10,7396 10,7396 10,93492.518 28.101
05/05/2020 10,9349 10,8373 10,8373 10,9349512 5.734
04/05/2020 11,1302 10,9349 11,1302 10,934991 1.031
30/04/2020 11,3743 10,8861 10,8861 11,1790160 1.849
29/04/2020 11,3254 11,2278 11,2278 11,325461 706
28/04/2020 11,3254 11,3254 11,3254 11,3254718 8.328
27/04/2020 11,7160 11,6183 11,6183 11,66722.692 32.289
24/04/2020 12,6435 12,6435 12,6435 11,716010 129
23/04/2020 11,8136 11,7160 11,7648 11,71601.219 14.672
22/04/2020 12,1553 11,7648 11,9112 11,7648284 3.430
21/04/2020 11,8624 11,7160 11,7160 11,7648150 1.807
16/04/2020 11,4231 11,3254 11,3254 11,4231400 4.650
15/04/2020 11,0325 10,8373 10,8373 10,93492.239 25.076
14/04/2020 0,0000 0,0000 0,0000 10,59320 0
09/04/2020 11,1302 10,5932 10,6908 10,59321.685 18.689
08/04/2020 10,5444 10,5444 10,5444 10,544493 1.004
07/04/2020 11,5695 11,5695 11,5695 10,544424 284
06/04/2020 10,5444 10,4467 10,4467 10,5444335 3.608
03/04/2020 9,6657 9,6657 9,6657 9,58761 9
02/04/2020 9,6657 9,5680 9,6657 9,58762.140 21.076
01/04/2020 9,6657 9,6657 9,6657 9,6657100 990
31/03/2020 0,0000 0,0000 0,0000 9,62660 0
30/03/2020 9,6169 9,5680 9,5680 9,6169150 1.475
27/03/2020 10,0562 9,5680 10,0562 9,56801.600 15.732
26/03/2020 9,6657 9,6657 9,6657 9,6657250 2.475
24/03/2020 9,6657 9,4704 9,4704 9,56802.900 28.450
23/03/2020 0,0000 0,0000 0,0000 9,47040 0
20/03/2020 9,5680 8,7870 8,9822 9,47049.652 90.845
19/03/2020 8,9822 8,3476 8,3476 8,73822.844 25.223
18/03/2020 9,4216 8,5429 9,4216 8,59173.326 29.444
17/03/2020 9,2263 9,2263 9,2263 9,2263402 3.798
16/03/2020 9,7633 9,2263 9,7633 9,2263409 3.949
13/03/2020 10,2515 10,2515 10,2515 10,251588 924
12/03/2020 11,2278 10,2515 11,2278 10,2515110 1.165
11/03/2020 10,7396 10,2515 10,6420 10,25154.349 46.176
10/03/2020 11,0325 10,8373 10,8373 10,8373360 4.042
09/03/2020 11,7160 10,5444 11,7160 10,9349656 7.301
06/03/2020 11,8136 11,7160 11,8136 11,7160520 6.246
05/03/2020 12,3994 11,7160 12,3994 12,20413.742 46.722
04/03/2020 12,8876 12,3994 12,8876 12,39941.256 16.142
03/03/2020 12,3994 12,1163 12,2041 12,3994194 2.442
28/02/2020 12,4970 11,3254 12,2041 12,20412.185 26.908
27/02/2020 12,9852 12,4970 12,9852 12,49702.073 26.924
26/02/2020 13,0828 12,7899 13,0828 12,78992.266 30.249
25/02/2020 13,1805 12,8876 13,0828 13,08281.821 24.397
24/02/2020 13,3757 12,9852 12,9852 13,08282.343 31.503
21/02/2020 13,8639 13,4734 13,6686 13,47344.699 65.269
20/02/2020 14,5473 14,4497 14,5473 14,449754 799
19/02/2020 14,4497 13,7663 13,9615 13,9615452 6.475
18/02/2020 13,9615 13,5710 13,6686 13,86391.356 18.926
17/02/2020 13,6686 13,6686 13,6686 13,668680 1.120
14/02/2020 0,0000 0,0000 0,0000 13,76630 0
13/02/2020 0,0000 0,0000 0,0000 13,76630 0
12/02/2020 13,9615 13,6686 13,6686 13,766396 1.349
11/02/2020 14,1568 13,8639 13,8639 14,05921.000 14.385
10/02/2020 13,5710 13,4734 13,5710 13,47342.746 37.949
07/02/2020 0,0000 0,0000 0,0000 13,76630 0
06/02/2020 0,0000 0,0000 0,0000 13,76630 0
05/02/2020 0,0000 0,0000 0,0000 13,76630 0
04/02/2020 13,7663 13,6686 13,6686 13,7663152 2.141
03/02/2020 13,9615 13,5710 13,9615 13,5710631 8.780
31/01/2020 13,9615 13,9615 13,9615 13,9615323 4.618
30/01/2020 14,0592 14,0592 14,0592 14,05928 115
29/01/2020 14,4497 14,0592 14,0592 14,059270 1.008
28/01/2020 14,0592 14,0592 14,0592 13,961523 331
27/01/2020 13,9615 13,9615 13,9615 13,96151.122 16.044
24/01/2020 13,9615 13,9615 13,9615 13,9615508 7.264
23/01/2020 13,9615 13,9615 13,9615 13,9615104 1.487
22/01/2020 13,9615 13,6686 13,6686 13,7663510 7.197
21/01/2020 13,9615 13,6686 13,7663 13,96153.900 54.667
20/01/2020 13,7663 13,7663 13,7663 13,76631.802 25.408
17/01/2020 13,6686 13,5710 13,5710 13,6686357 4.997
16/01/2020 13,6686 13,5710 13,5710 13,6686516 7.221
15/01/2020 13,6686 13,6686 13,6686 13,6686710 9.940
14/01/2020 13,6686 13,4734 13,6686 13,4734111 1.532
13/01/2020 0,0000 0,0000 0,0000 13,18050 0
10/01/2020 13,3757 13,1805 13,1805 13,180544 597
09/01/2020 13,1805 13,1805 13,1805 13,180520 270
08/01/2020 13,1805 13,1805 13,1805 13,18054.032 54.432
07/01/2020 13,6686 13,3757 13,6686 13,3757139 1.926
03/01/2020 13,4734 13,4734 13,4734 13,47345.247 72.408
02/01/2020 13,6686 13,5710 13,5710 13,668665 908
31/12/2019 13,6686 13,5710 13,6686 13,57101.200 16.720
30/12/2019 13,8639 13,5710 13,8639 13,766311.979 168.883
27/12/2019 14,0592 13,7663 13,7663 14,05923.950 56.005
23/12/2019 14,6450 13,6686 13,6686 14,645037.780 555.371
20/12/2019 14,0592 13,5710 13,5710 13,76632.751 38.462
19/12/2019 13,5710 13,2781 13,2781 13,47342.150 29.415
18/12/2019 13,5710 12,8876 13,5710 13,2781237 3.172
17/12/2019 13,5710 12,6923 13,5710 13,27812.375 32.071
16/12/2019 12,7899 12,7899 12,7899 12,7899120 1.572
13/12/2019 13,2781 12,8876 12,8876 13,18051.100 14.701
12/12/2019 12,8876 12,8876 12,8876 12,8876361 4.765
11/12/2019 13,1805 12,8876 12,8876 12,9852500 6.613
10/12/2019 0,0000 0,0000 0,0000 12,88760 0
09/12/2019 12,9852 12,6923 12,6923 12,88761.856 24.335
06/12/2019 13,0828 12,9852 12,9852 12,9852475 6.320
05/12/2019 13,1805 12,5947 12,9852 13,08283.560 46.603
04/12/2019 12,8876 12,8876 12,8876 12,8876370 4.884
03/12/2019 12,7899 12,6923 12,6923 12,6923304 3.952
02/12/2019 12,8876 12,6923 12,8876 12,6923333 4.341
29/11/2019 13,0828 12,8876 12,8876 12,8876470 6.208
28/11/2019 13,1805 12,9852 12,9852 12,9852500 6.650
27/11/2019 13,8639 12,9852 13,2781 12,98522.103 28.363
26/11/2019 12,9852 12,6923 12,9852 12,69232.042 26.551
25/11/2019 12,9852 12,7899 12,7899 12,7899960 12.578
22/11/2019 13,0828 12,7899 12,7899 12,7899270 3.543
21/11/2019 0,0000 0,0000 0,0000 12,69230 0
20/11/2019 12,6923 12,4970 12,6923 12,69231.832 23.761
19/11/2019 13,2781 12,5947 12,8876 12,69238.100 105.953
18/11/2019 13,1805 12,7899 12,8876 12,7899739 9.770
15/11/2019 0,0000 0,0000 0,0000 12,69230 0
14/11/2019 12,7899 12,3994 12,3994 12,69235.688 72.683
13/11/2019 12,6923 12,3018 12,5947 12,49702.343 30.135
12/11/2019 12,6923 12,3018 12,6923 12,69232.418 31.212
11/11/2019 12,6923 12,2041 12,2041 12,6923736 9.444
08/11/2019 0,0000 0,0000 0,0000 12,69230 0
07/11/2019 0,0000 0,0000 0,0000 12,69230 0
06/11/2019 12,6923 12,5947 12,5947 12,69231.250 16.194
05/11/2019 12,5947 12,5947 12,5947 12,5947170 2.193
04/11/2019 12,9852 12,5947 12,9852 12,5947100 1.291
01/11/2019 12,8876 12,6923 12,6923 12,7899949 12.347
31/10/2019 12,6923 12,3018 12,4970 12,59475.159 65.786
30/10/2019 12,0089 11,8136 12,0089 11,81364.100 49.625
29/10/2019 12,0089 12,0089 12,0089 12,0089100 1.230
25/10/2019 12,3018 12,0089 12,0089 12,3018362 4.463
24/10/2019 12,6923 12,3018 12,4970 12,49701.110 14.173
23/10/2019 12,3018 12,3018 12,3018 12,30183.221 40.584
22/10/2019 12,3994 11,5207 12,1065 12,30189.003 106.870
21/10/2019 12,2041 12,0089 12,2041 12,10652.463 30.732
18/10/2019 12,0089 11,5207 12,0089 11,91127.010 83.422
17/10/2019 12,5947 11,9112 11,9112 12,10654.179 52.794
16/10/2019 11,8136 11,8136 11,8136 11,8136771 9.329
15/10/2019 11,9112 11,5207 11,7160 11,81369.000 106.448
14/10/2019 12,0089 11,9112 11,9112 11,911226.008 322.317
11/10/2019 12,4970 12,1065 12,4970 12,1065534 6.660
10/10/2019 12,6923 12,2041 12,4970 12,49701.306 16.622
09/10/2019 12,4970 11,8136 11,8136 12,3994207 2.615
08/10/2019 11,8136 11,7160 11,7160 11,8136280 3.383
07/10/2019 12,3994 11,9112 12,3994 11,911230 376
04/10/2019 12,1065 11,8136 12,1065 11,9112912 11.152
03/10/2019 12,4970 11,7160 11,7160 12,30183.460 43.104
02/10/2019 12,3994 12,1065 12,3994 12,20412.961 37.278
01/10/2019 12,2041 11,9112 11,9112 12,20412.975 36.898
30/09/2019 12,1065 11,5207 11,7160 12,00894.820 58.686
27/09/2019 11,7160 11,4231 11,4231 11,7160285 3.356
26/09/2019 11,7160 11,3254 11,4231 11,6183130 1.543
25/09/2019 0,0000 0,0000 0,0000 11,81360 0
24/09/2019 0,0000 0,0000 0,0000 11,81360 0
23/09/2019 0,0000 0,0000 0,0000 11,81360 0
20/09/2019 11,8136 11,7160 11,7160 11,81361.502 18.037
19/09/2019 11,9112 11,8136 11,8136 11,813615.900 192.480
18/09/2019 11,9112 11,5207 11,6183 11,81362.250 27.094
17/09/2019 11,7160 11,6183 11,6183 11,6183300 3.572
16/09/2019 11,6183 11,5207 11,5207 11,6183350 4.135
13/09/2019 11,2278 11,2278 11,2278 11,618322 253
12/09/2019 11,6183 11,1302 11,1302 11,6183560 6.425
11/09/2019 11,4231 11,3254 11,4231 11,3254200 2.330
10/09/2019 11,5207 11,5207 11,5207 11,520732 377
09/09/2019 11,5207 11,3254 11,3254 11,5207278 3.252
06/09/2019 11,7160 11,3254 11,6183 11,6183627 7.400
05/09/2019 11,7160 11,3254 11,5207 11,71601.395 16.684
04/09/2019 11,4231 11,3254 11,4231 11,3254338 3.932
03/09/2019 11,6183 11,2278 11,6183 11,618314 166
02/09/2019 0,0000 0,0000 0,0000 11,61830 0
30/08/2019 11,7160 11,6183 11,7160 11,6183241 2.870
29/08/2019 0,0000 0,0000 0,0000 11,52070 0
28/08/2019 11,5207 11,5207 11,5207 11,520719 224
27/08/2019 11,7160 11,5207 11,7160 11,5207204 2.410
26/08/2019 12,0089 11,2278 11,5207 11,71602.683 31.902
23/08/2019 11,7160 11,5207 11,5207 11,6183975 11.550
22/08/2019 11,7160 11,6183 11,7160 11,6183197 2.347
21/08/2019 11,7160 11,5207 11,5207 11,6183300 3.568
20/08/2019 11,7160 11,4231 11,4231 11,71601.876 22.048
19/08/2019 11,8136 11,5207 11,8136 11,5207731 8.684
16/08/2019 11,7160 11,6183 11,6183 11,61831.577 18.766
14/08/2019 12,0089 11,7160 11,7160 11,91121.688 20.639
13/08/2019 12,0089 11,6183 11,6183 11,81364.045 49.237
12/08/2019 11,9112 11,5207 11,5207 11,61832.463 29.435
09/08/2019 0,0000 0,0000 0,0000 11,52070 0
08/08/2019 11,9112 11,5207 11,9112 11,52071.881 22.381
07/08/2019 11,7160 11,6183 11,6183 11,91127 83
06/08/2019 0,0000 0,0000 0,0000 11,91120 0
05/08/2019 11,9112 11,8136 11,8136 11,9112700 8.500
02/08/2019 12,3994 12,3018 12,3994 12,39941.200 15.180
01/08/2019 0,0000 0,0000 0,0000 12,30180 0
31/07/2019 12,3994 12,1065 12,1065 12,30183.700 46.307
30/07/2019 12,1065 11,8136 12,0089 11,91121.607 19.563
29/07/2019 12,0089 11,9112 11,9112 12,0089280 3.420
26/07/2019 12,2041 11,7160 12,0089 12,00895.840 70.897
25/07/2019 12,0089 11,8136 11,9112 12,0089194 2.362
24/07/2019 12,2041 12,1065 12,2041 12,106570 870
23/07/2019 12,0089 11,8136 11,9112 12,0089384 4.680
22/07/2019 12,2041 12,1065 12,1065 12,10653.966 49.201
19/07/2019 12,3994 12,1065 12,3018 12,1065959 12.015
18/07/2019 12,3018 12,2041 12,3018 12,2041772 9.666
17/07/2019 12,2041 12,0089 12,0089 12,2041250 3.105
16/07/2019 12,3018 12,1065 12,1065 12,2041559 6.971
15/07/2019 12,3018 12,2041 12,2041 12,30181.770 22.289
12/07/2019 12,3994 11,9112 11,9112 12,39942.920 36.361
11/07/2019 12,0089 11,7160 12,0089 11,91122.892 35.212
10/07/2019 12,1065 11,7160 11,9112 12,00893.638 44.080
09/07/2019 11,9112 11,5207 11,7160 11,71605.629 67.293
08/07/2019 12,0089 11,8136 12,0089 11,91122.289 27.900
05/07/2019 12,3994 11,4231 12,3994 11,81366.834 81.300
04/07/2019 12,3994 11,9112 12,3994 12,204110.290 128.247
03/07/2019 12,2041 11,7160 11,8136 12,106511.903 146.250
02/07/2019 11,8136 11,2278 11,2278 11,520725.864 304.290
01/07/2019 11,0325 10,2515 10,2515 11,032511.443 125.951
28/06/2019 10,5444 10,1538 10,5444 10,251510.189 107.178
27/06/2019 10,5444 10,2515 10,2515 10,25153.951 41.845
26/06/2019 10,5444 10,2515 10,5444 10,25151.261 13.322
25/06/2019 10,6420 10,5444 10,6420 10,54441.849 19.974
24/06/2019 10,5444 10,3491 10,4467 10,54444.210 45.446
21/06/2019 10,5444 10,3491 10,5444 10,54442.360 25.416
20/06/2019 10,5444 10,3491 10,4467 10,54444.000 43.051
19/06/2019 10,5444 10,2515 10,4467 10,34916.155 65.928
18/06/2019 10,4467 10,2515 10,3491 10,4467678 7.148
14/06/2019 0,0000 0,0000 0,0000 10,44670 0
13/06/2019 10,5444 10,2515 10,5444 10,4467425 4.542
12/06/2019 10,5444 10,3491 10,3491 10,5444300 3.188
11/06/2019 10,5444 10,2515 10,5444 10,34911.011 10.690
10/06/2019 10,5444 10,3491 10,3491 10,54446.089 65.573
07/06/2019 10,3491 10,3491 10,3491 10,3491510 5.406
06/06/2019 10,6420 10,5444 10,5444 10,54441.510 16.309
05/06/2019 10,6420 10,5444 10,5444 10,6420400 4.335
04/06/2019 10,5444 10,2515 10,5444 10,54441.312 14.033
03/06/2019 10,3491 10,2515 10,3491 10,2515814 8.608
31/05/2019 10,7396 10,6420 10,6420 10,64203.340 36.499
30/05/2019 10,7396 10,2515 10,2515 10,64201.535 16.613
29/05/2019 10,6420 10,4467 10,5444 10,64202.070 22.374
28/05/2019 10,5444 10,3491 10,3491 10,54445.505 59.332
27/05/2019 10,4467 10,1538 10,3491 10,1538195 2.059
24/05/2019 10,3491 10,1538 10,2515 10,1538294 3.081
23/05/2019 10,0562 10,0562 10,0562 10,0562100 1.030
22/05/2019 10,0562 10,0562 10,0562 10,05621.200 12.360
21/05/2019 10,0562 10,0562 10,0562 10,056290 927
20/05/2019 10,6420 10,3491 10,3491 10,34917.250 78.137
17/05/2019 10,3491 10,3491 10,3491 10,3491180 1.908
16/05/2019 0,0000 0,0000 0,0000 10,15380 0
15/05/2019 10,4467 10,1538 10,4467 10,1538920 9.673
14/05/2019 10,4467 10,1538 10,1538 10,34913.807 40.322
13/05/2019 10,0562 9,9586 10,0562 10,0562959 9.867
10/05/2019 10,0562 9,6169 9,9586 9,95861.279 12.906
09/05/2019 10,0562 10,0562 10,0562 10,0562174 1.792
08/05/2019 10,3491 10,2515 10,2515 10,34913.600 38.110
07/05/2019 10,3491 10,2515 10,2515 10,25151.420 14.940
06/05/2019 10,4467 10,1538 10,2515 10,25152.407 25.284
03/05/2019 10,5444 10,5444 10,5444 10,544460 648
02/05/2019 10,5444 10,2515 10,2515 10,544470 747
30/04/2019 10,5444 10,3491 10,3491 10,34911.670 17.806
25/04/2019 0,0000 0,0000 0,0000 10,73960 0
24/04/2019 10,7396 10,6420 10,6420 10,7396402 4.398
23/04/2019 10,6420 10,2515 10,2515 10,44673.131 33.621
18/04/2019 10,3491 10,2515 10,2515 10,3491630 6.646
17/04/2019 10,5444 10,4467 10,5444 10,4467828 8.895
16/04/2019 0,0000 0,0000 0,0000 10,54440 0
15/04/2019 10,5444 10,2515 10,4467 10,5444565 6.076
12/04/2019 0,0000 0,0000 0,0000 10,25150 0
11/04/2019 10,2515 10,2515 10,2515 10,25155 52
10/04/2019 10,2515 10,2515 10,2515 10,2515200 2.100
09/04/2019 10,5444 10,2515 10,2515 10,2515852 9.047
08/04/2019 10,3491 10,2515 10,3491 10,25151.289 13.574
05/04/2019 10,3491 10,3491 10,3491 10,544424 254
04/04/2019 10,7396 10,3491 10,3491 10,54445.709 60.952
03/04/2019 10,3491 10,1538 10,1538 10,3491350 3.650
02/04/2019 10,3491 10,1538 10,3491 10,3491800 8.450
01/04/2019 10,3491 10,3491 10,3491 10,3491572 6.063
29/03/2019 10,1538 10,1538 10,1538 10,1538296 3.078
28/03/2019 10,2515 10,1538 10,2515 10,1538957 9.988
27/03/2019 10,7396 10,2515 10,6420 10,44673.761 40.159
26/03/2019 10,6420 10,4467 10,6420 10,446778 835
22/03/2019 10,8373 10,5444 10,5444 10,7396646 7.091
21/03/2019 10,7396 10,4467 10,7396 10,5444249 2.704
20/03/2019 10,7396 10,4467 10,4467 10,7396522 5.666
19/03/2019 10,4467 10,3491 10,3491 10,4467748 7.933
18/03/2019 10,6420 10,4467 10,6420 10,4467300 3.220
15/03/2019 10,5444 10,5444 10,5444 10,5444200 2.160
14/03/2019 11,1302 10,4467 10,4467 10,739623.136 252.148
13/03/2019 10,3491 9,9586 9,9586 10,3491350 3.660
12/03/2019 10,4467 9,9586 10,0562 10,0562776 7.955
08/03/2019 10,4467 10,0562 10,0562 10,0562140 1.446
07/03/2019 10,1538 10,1538 10,1538 10,1538200 2.080
06/03/2019 10,4467 10,0562 10,4467 10,3491871 9.004
05/03/2019 0,0000 0,0000 0,0000 10,54440 0
04/03/2019 10,5444 10,2515 10,2515 10,5444332 3.518
01/03/2019 0,0000 0,0000 0,0000 10,44670 0
28/02/2019 10,4467 10,1538 10,4467 10,4467787 8.319
27/02/2019 10,5444 10,2515 10,5444 10,3491536 5.672
26/02/2019 10,3491 9,9586 10,3491 9,95866.069 62.510
25/02/2019 10,4467 10,4467 10,4467 10,446760 642
22/02/2019 10,6420 10,6420 10,6420 10,6420162 1.765
21/02/2019 10,6420 10,2515 10,6420 10,6420984 10.398
20/02/2019 10,6420 10,4467 10,4467 10,6420212 2.300
19/02/2019 10,7396 10,4467 10,6420 10,6420428 4.684
18/02/2019 11,0325 10,3491 10,6420 10,64204.300 46.092
15/02/2019 11,2278 10,3491 11,0325 10,44678.926 96.303
14/02/2019 10,9349 10,5444 10,9349 10,9349210 2.315
13/02/2019 0,0000 0,0000 0,0000 10,93490 0
12/02/2019 11,0325 11,0325 11,0325 10,934949 553
11/02/2019 10,9349 10,9349 10,9349 10,9349100 1.120
08/02/2019 10,8373 10,3491 10,3491 10,7396461 5.055
07/02/2019 10,7396 10,7396 10,7396 10,64201 11
06/02/2019 11,3254 10,4467 11,2278 10,64202.800 30.747
05/02/2019 0,0000 0,0000 0,0000 11,03250 0
04/02/2019 11,0325 10,8373 10,8373 11,0325174 1.951
01/02/2019 0,0000 0,0000 0,0000 10,83730 0
31/01/2019 10,8373 10,3491 10,4467 10,8373600 6.426
30/01/2019 10,8373 10,5444 10,6420 10,7396360 3.932
29/01/2019 10,7396 10,5444 10,5444 10,6420110 1.195
28/01/2019 10,7396 9,8609 10,3491 10,2515325 3.406
25/01/2019 0,0000 0,0000 0,0000 9,95860 0
24/01/2019 0,0000 0,0000 0,0000 9,95860 0
23/01/2019 0,0000 0,0000 0,0000 9,95860 0
22/01/2019 10,6420 9,7633 10,3491 9,95861.131 11.506
21/01/2019 0,0000 0,0000 0,0000 10,05620 0
18/01/2019 9,9586 9,9586 9,9586 10,056237 377
17/01/2019 10,5444 9,9586 10,0562 10,0562555 5.807
16/01/2019 10,8373 10,2515 10,5444 10,34915.363 56.444
15/01/2019 10,5444 10,2515 10,2515 10,3491150 1.590
14/01/2019 10,4467 10,3491 10,4467 10,3491500 5.310
11/01/2019 10,7396 10,6420 10,7396 10,6420178 1.947
10/01/2019 10,5444 10,5444 10,5444 10,544459 637
09/01/2019 10,7396 10,4467 10,4467 10,4467610 6.627
08/01/2019 11,2278 10,4467 11,2278 10,7396200 2.246
07/01/2019 11,0325 10,4467 10,6420 10,4467612 6.593
04/01/2019 10,8373 10,5444 10,5444 10,73961.214 13.354
03/01/2019 11,0325 11,0325 11,0325 11,032550 565
02/01/2019 11,2278 10,9349 11,2278 11,03252 22
31/12/2018 11,0325 11,0325 11,0325 11,03253 33
28/12/2018 12,0089 10,9349 12,0089 11,0325679 7.680
27/12/2018 11,7160 11,5207 11,5207 11,5207964 11.395
21/12/2018 12,6923 12,0089 12,5947 12,5947311 4.022
20/12/2018 12,3994 11,7160 12,2041 12,1065235 2.925
19/12/2018 12,2041 11,5207 12,2041 12,2041551 6.835
18/12/2018 12,2041 11,6183 11,6183 12,2041235 2.817
17/12/2018 12,5947 12,2041 12,2041 12,5947560 7.080
14/12/2018 12,9852 12,9852 12,9852 12,9852212 2.819
13/12/2018 0,0000 0,0000 0,0000 12,88760 0
12/12/2018 12,8876 12,8876 12,8876 12,8876205 2.706
11/12/2018 0,0000 0,0000 0,0000 12,88760 0
10/12/2018 13,1805 12,8876 13,1805 12,887650 661
07/12/2018 12,4970 12,4970 12,4970 12,497080 1.024
06/12/2018 12,4970 11,5207 11,7160 12,4970910 11.010
05/12/2018 11,5207 11,5207 11,5207 11,520715 177
04/12/2018 0,0000 0,0000 0,0000 11,52070 0
03/12/2018 11,7160 11,4231 11,5207 11,52076.366 75.221
30/11/2018 11,4231 11,2278 11,2278 11,3254243 2.828
29/11/2018 0,0000 0,0000 0,0000 12,10650 0
28/11/2018 11,2278 11,2278 11,2278 12,10651 11
27/11/2018 11,8136 11,8136 11,8136 12,106550 605
26/11/2018 11,8136 11,8136 11,8136 12,106520 242
23/11/2018 0,0000 0,0000 0,0000 12,10650 0
22/11/2018 0,0000 0,0000 0,0000 12,10650 0
21/11/2018 0,0000 0,0000 0,0000 12,10650 0
20/11/2018 11,4231 11,4231 11,4231 12,106550 585
19/11/2018 12,3994 11,6183 11,6183 12,1065209 2.553
16/11/2018 12,5947 12,3994 12,3994 12,4970220 2.806
15/11/2018 0,0000 0,0000 0,0000 11,61830 0
14/11/2018 0,0000 0,0000 0,0000 11,61830 0
13/11/2018 0,0000 0,0000 0,0000 11,61830 0
12/11/2018 0,0000 0,0000 0,0000 11,61830 0
09/11/2018 12,5947 12,5947 12,5947 11,618350 645
08/11/2018 11,6183 11,6183 11,6183 11,61837 83
07/11/2018 11,6183 10,8373 10,8373 11,6183186 2.204
06/11/2018 11,9112 11,5207 11,5207 11,5207550 6.494
05/11/2018 11,7160 10,8373 11,4231 11,71601.946 21.972
02/11/2018 0,0000 0,0000 0,0000 12,00890 0
01/11/2018 0,0000 0,0000 0,0000 12,00890 0
31/10/2018 0,0000 0,0000 0,0000 12,00890 0
30/10/2018 0,0000 0,0000 0,0000 12,00890 0
29/10/2018 0,0000 0,0000 0,0000 12,00890 0
26/10/2018 0,0000 0,0000 0,0000 12,00890 0
25/10/2018 12,5947 11,1302 11,1302 12,00895 61
24/10/2018 11,5207 11,3254 11,3254 12,00892 23
23/10/2018 12,0089 11,5207 11,5207 12,008954 662
22/10/2018 11,9112 11,9112 11,9112 11,911211 134
19/10/2018 12,2041 11,8136 11,9112 11,9112249 3.029
18/10/2018 0,0000 0,0000 0,0000 12,59470 0
17/10/2018 12,5947 12,0089 12,0089 12,5947334 4.292
16/10/2018 0,0000 0,0000 0,0000 13,08280 0
15/10/2018 0,0000 0,0000 0,0000 13,08280 0
12/10/2018 0,0000 0,0000 0,0000 13,08280 0
11/10/2018 0,0000 0,0000 0,0000 13,08280 0
10/10/2018 13,0828 13,0828 13,0828 13,08283 40
09/10/2018 0,0000 0,0000 0,0000 13,08280 0
08/10/2018 0,0000 0,0000 0,0000 13,08280 0
05/10/2018 13,0828 13,0828 13,0828 13,082835 469
04/10/2018 0,0000 0,0000 0,0000 13,08280 0
03/10/2018 0,0000 0,0000 0,0000 13,08280 0
02/10/2018 13,1805 13,1805 13,1805 13,082810 135
01/10/2018 13,0828 13,0828 13,0828 13,082892 1.232
28/09/2018 13,2781 13,1805 13,1805 13,278173 992
27/09/2018 13,2781 13,1805 13,1805 13,2781285 3.871
26/09/2018 13,1805 13,1805 13,1805 13,1805250 3.375
25/09/2018 0,0000 0,0000 0,0000 13,18050 0
24/09/2018 13,4734 13,4734 13,4734 13,180550 690
21/09/2018 0,0000 0,0000 0,0000 13,18050 0
20/09/2018 13,1805 13,0828 13,0828 13,1805111 1.495
19/09/2018 0,0000 0,0000 0,0000 12,69230 0
18/09/2018 0,0000 0,0000 0,0000 12,69230 0
17/09/2018 13,5710 13,5710 13,5710 12,69235 69
14/09/2018 12,6923 12,6923 12,6923 12,692320 260
13/09/2018 12,7899 12,6923 12,7899 12,692341 533
12/09/2018 13,5710 13,5710 13,5710 13,180534 472
11/09/2018 13,1805 13,1805 13,1805 13,18055 67
10/09/2018 13,4734 12,9852 13,2781 13,180578 1.051
07/09/2018 13,2781 13,2781 13,2781 13,27812 27
06/09/2018 13,2781 13,2781 13,2781 13,2781240 3.264
05/09/2018 13,3757 13,0828 13,3757 13,2781546 7.368
04/09/2018 14,0592 13,2781 13,2781 14,05925.450 78.411
03/09/2018 14,0592 14,0592 14,0592 13,96153 43
31/08/2018 14,3521 13,6686 13,6686 13,9615376 5.387
30/08/2018 13,9615 13,5710 13,5710 13,9615263 3.716
29/08/2018 13,8639 13,3757 13,8639 13,57101.097 15.192
28/08/2018 13,3757 13,3757 13,3757 13,375767 917
27/08/2018 14,4497 14,4497 14,4497 13,863910 148
24/08/2018 0,0000 0,0000 0,0000 13,86390 0
23/08/2018 0,0000 0,0000 0,0000 13,86390 0
22/08/2018 0,0000 0,0000 0,0000 13,96150 0
21/08/2018 14,1568 13,6686 13,6686 13,96152.255 31.864
20/08/2018 14,1568 13,6686 13,6686 13,66865.076 71.206
17/08/2018 13,6686 13,6686 13,6686 13,766324 336
16/08/2018 13,7663 13,7663 13,7663 13,76631.100 15.510
14/08/2018 13,7663 13,6686 13,6686 13,76631.360 19.140
13/08/2018 13,7663 13,6686 13,6686 13,7663300 4.210
10/08/2018 14,1568 13,6686 13,6686 13,66861.389 19.536
09/08/2018 14,0592 13,6686 14,0592 13,6686941 13.194
08/08/2018 13,8639 12,9852 13,8639 13,37572.708 37.234
07/08/2018 0,0000 0,0000 0,0000 13,96150 0
06/08/2018 0,0000 0,0000 0,0000 13,96150 0
03/08/2018 13,9615 13,9615 13,9615 13,96151.481 21.178
02/08/2018 0,0000 0,0000 0,0000 13,96150 0
01/08/2018 14,2544 13,8639 13,8639 13,96154.790 68.047
31/07/2018 14,2544 13,9615 14,2544 14,0592165 2.373
30/07/2018 14,2544 13,9615 13,9615 14,05925.555 79.979
27/07/2018 0,0000 0,0000 0,0000 13,96150 0
26/07/2018 13,6686 13,6686 13,6686 13,961511 154
25/07/2018 0,0000 0,0000 0,0000 13,96150 0
24/07/2018 0,0000 0,0000 0,0000 13,96150 0
23/07/2018 13,9615 13,8639 13,8639 13,9615674 9.600
20/07/2018 13,8639 13,2781 13,2781 13,7663720 10.059
19/07/2018 13,8639 13,1805 13,1805 13,6686642 8.841
18/07/2018 13,1805 12,9852 12,9852 13,08281.816 24.385
17/07/2018 0,0000 0,0000 0,0000 12,78990 0
16/07/2018 13,2781 12,7899 13,1805 12,7899616 8.305
13/07/2018 13,3757 12,7899 12,7899 12,78997.863 103.011
12/07/2018 12,7899 12,7899 12,7899 12,7899624 8.174
11/07/2018 13,4734 12,8876 13,4734 12,9852654 8.978
10/07/2018 12,8876 12,7899 12,8876 12,7899506 6.630
09/07/2018 0,0000 0,0000 0,0000 13,47340 0
06/07/2018 0,0000 0,0000 0,0000 13,47340 0
05/07/2018 13,4734 13,4734 13,4734 13,473450 690
04/07/2018 13,4734 13,2781 13,2781 13,47347.000 95.933
03/07/2018 13,4734 12,3994 12,3994 13,47343.705 50.528
02/07/2018 13,1805 12,9852 12,9852 13,18052.750 36.825
29/06/2018 0,0000 0,0000 0,0000 12,78990 0
28/06/2018 13,2781 12,6923 13,0828 12,7899283 3.785
27/06/2018 14,2544 13,2781 13,2781 13,66861.507 21.234
26/06/2018 14,1568 13,8639 13,8639 13,96151.560 22.178
25/06/2018 13,8639 13,2781 13,2781 13,86391.631 22.898
22/06/2018 13,5710 12,6923 12,6923 13,47341.040 14.334
21/06/2018 13,1805 12,8876 12,8876 12,8876398 5.258
20/06/2018 12,8876 12,7899 12,7899 12,8876174 2.294
19/06/2018 12,7899 12,1065 12,1065 12,59472.505 31.212
18/06/2018 12,8876 12,0089 12,8876 12,20412.415 30.933
15/06/2018 12,8876 12,4970 12,6923 12,5947467 6.076
14/06/2018 13,1805 12,8876 12,9852 12,8876750 9.951
13/06/2018 13,1805 12,6923 13,0828 13,08281.130 15.128
12/06/2018 14,3521 13,4734 14,3521 13,47341.894 26.967
11/06/2018 14,5473 14,5473 14,5473 14,54733.000 44.700
08/06/2018 14,6450 14,5473 14,5473 14,5473465 6.928
07/06/2018 14,4497 14,4497 14,4497 13,66866 88
06/06/2018 14,2544 13,6686 14,0592 13,66861.222 17.144
05/06/2018 14,0592 13,6686 13,6686 13,571028 396
04/06/2018 13,6686 12,9852 12,9852 13,57101.475 19.718
01/06/2018 12,9852 12,9852 12,9852 12,9852903 12.009
31/05/2018 13,3757 12,3994 12,3994 13,375764 848
30/05/2018 13,3757 13,3757 13,3757 13,3757471 6.452
29/05/2018 13,3757 13,3757 13,3757 13,37571.956 26.797
25/05/2018 14,4497 13,3757 14,3521 13,3757513 7.388
24/05/2018 14,8402 13,7663 14,6450 13,7663887 12.593
23/05/2018 14,6450 13,9615 13,9615 14,64504.650 68.569
22/05/2018 0,0000 0,0000 0,0000 13,57100 0
21/05/2018 14,0592 13,3757 13,3757 13,5710408 5.774
18/05/2018 13,7663 13,5710 13,5710 13,66863.075 42.985
17/05/2018 13,6686 13,1805 13,3757 13,57103.615 49.789
16/05/2018 13,0828 13,0828 13,0828 13,0828500 6.700
15/05/2018 13,0828 12,8876 12,8876 13,0828362 4.849
14/05/2018 0,0000 0,0000 0,0000 12,78990 0
11/05/2018 12,8876 12,7899 12,8876 12,7899851 11.151
10/05/2018 13,4734 12,9852 13,0828 12,9852664 8.888
09/05/2018 13,3757 13,1805 13,2781 13,2781900 12.229
08/05/2018 13,9615 13,1805 13,6686 13,7663950 12.894
07/05/2018 13,7663 13,6686 13,7663 13,668634 477
04/05/2018 14,1568 13,6686 13,6686 13,66862.345 33.682
03/05/2018 13,7663 13,6686 13,6686 13,7663130 1.823
02/05/2018 14,3521 13,5710 13,7663 14,25441.545 21.916
30/04/2018 0,0000 0,0000 0,0000 13,66860 0
27/04/2018 13,7663 13,5710 13,5710 13,6686674 9.441
26/04/2018 13,5710 13,0828 13,2781 13,1805805 11.055
25/04/2018 13,2781 12,5947 12,5947 13,2781978 12.885
24/04/2018 13,1805 12,8876 13,0828 13,08281.397 18.690
23/04/2018 12,9852 12,4970 12,5947 12,98525.159 66.970
20/04/2018 13,2781 12,8876 12,9852 12,88762.145 28.317
19/04/2018 13,7663 13,2781 13,5710 13,2781475 6.471
18/04/2018 14,0592 13,5710 14,0592 13,5710700 9.747
17/04/2018 14,4497 14,0592 14,0592 14,05928.035 117.279
16/04/2018 14,0592 13,6686 13,6686 13,7663331 4.698
13/04/2018 13,9615 13,8639 13,9615 13,8639300 4.280
12/04/2018 14,0592 13,7663 13,8639 13,96153.145 45.013
11/04/2018 13,9615 13,5710 13,5710 13,86392.140 29.999
10/04/2018 13,4734 13,1805 13,1805 13,3757661 9.011
05/04/2018 13,0828 12,9852 12,9852 13,0828509 6.801
04/04/2018 13,0828 12,9852 12,9852 13,0828563 7.533
03/04/2018 12,9852 12,6923 12,6923 12,9852969 12.745
29/03/2018 13,1805 12,9852 13,1805 12,9852503 6.730
28/03/2018 13,2781 12,9852 12,9852 13,180526 353
27/03/2018 13,1805 12,9852 12,9852 13,18052.538 34.069
26/03/2018 13,1805 12,2041 13,1805 12,69237.522 95.452
23/03/2018 13,2781 12,7899 13,2781 12,88763.004 40.469
22/03/2018 13,9615 13,0828 13,0828 13,96154.460 63.286
21/03/2018 13,4734 12,8876 12,8876 13,1805588 7.862
20/03/2018 13,0828 12,2041 12,4970 13,08284.000 52.058
19/03/2018 12,9852 12,5947 12,5947 12,88763.100 40.374
16/03/2018 12,6923 12,5947 12,5947 12,6923400 5.163
15/03/2018 12,2041 12,1065 12,2041 12,1065433 5.395
14/03/2018 0,0000 0,0000 0,0000 12,59470 0
13/03/2018 12,5947 12,4970 12,4970 12,59473.200 41.111
12/03/2018 12,2041 11,4231 11,5207 12,20415.405 64.373
09/03/2018 11,9112 11,9112 11,9112 11,9112247 3.013
08/03/2018 12,0089 11,8136 11,8136 12,0089143 1.750
07/03/2018 12,1065 11,9112 11,9112 11,91121.421 17.374
06/03/2018 12,3994 11,7160 12,0089 11,81364.593 57.047
05/03/2018 12,4970 11,7160 11,7160 12,1065523 6.478
02/03/2018 11,9112 11,9112 11,9112 11,9112170 2.074
01/03/2018 12,3018 11,9112 11,9112 12,00891.166 14.389
28/02/2018 12,5947 11,9112 12,5947 12,00891.265 15.702
27/02/2018 12,3994 11,2278 11,7160 12,008910.100 120.663
26/02/2018 12,3994 11,8136 12,3994 12,10652.170 27.001
23/02/2018 12,0089 11,7160 11,9112 11,91124.546 55.474
22/02/2018 11,9112 11,3254 11,5207 11,71603.600 43.256
21/02/2018 11,6183 11,0325 11,3254 11,42312.341 26.661
20/02/2018 11,0325 11,0325 11,0325 11,0325960 10.848
16/02/2018 11,7160 10,8373 11,0325 11,03253.827 43.472
15/02/2018 11,2278 10,0562 11,2278 10,93497.068 74.517
14/02/2018 10,9349 10,3491 10,4467 10,93497.606 84.072
13/02/2018 10,9349 10,6420 10,6420 10,93493.525 39.406
12/02/2018 10,7396 10,2515 10,2515 10,64204.006 42.902
09/02/2018 10,9349 10,8373 10,8373 10,93491.000 11.185
08/02/2018 11,2278 10,8373 11,2278 10,8373211 2.346
07/02/2018 10,6420 10,1538 10,1538 10,642021 223
06/02/2018 10,6420 9,9586 10,1538 10,6420877 9.449
05/02/2018 10,9349 10,7396 10,8373 10,83731.124 12.532
02/02/2018 10,9349 10,3491 10,3491 10,83731.532 16.814
01/02/2018 10,6420 10,1538 10,1538 10,54441.455 15.443
31/01/2018 10,2515 9,8609 9,9586 10,15381.070 10.973
30/01/2018 10,0562 9,7633 9,8609 9,86091.037 10.512
29/01/2018 9,8609 9,1775 9,6657 9,714522.453 218.396
26/01/2018 9,6169 9,4704 9,4704 9,61692.032 19.842
25/01/2018 9,6657 9,4704 9,6657 9,47041.333 13.115
24/01/2018 9,6657 9,6657 9,6657 9,66571.042 10.315
23/01/2018 9,6169 9,4704 9,6169 9,56804.980 48.811
22/01/2018 9,6657 9,4216 9,6169 9,51921.867 18.212
19/01/2018 9,5680 8,9334 9,3728 9,51926.663 62.549
18/01/2018 9,4704 8,9822 9,4704 9,07993.054 28.538
17/01/2018 9,1775 9,0311 9,0799 9,0311435 4.031
16/01/2018 9,2751 9,0311 9,0311 9,2751101 959
15/01/2018 9,2751 9,0311 9,2751 9,031198 919
12/01/2018 9,6169 8,8358 9,0799 9,0311244 2.261
11/01/2018 9,3240 8,9822 9,3240 9,07996 56
10/01/2018 9,2751 9,0799 9,2751 9,0799576 5.401
09/01/2018 9,0799 9,0311 9,0799 9,07993.420 31.791
08/01/2018 9,0799 8,9822 8,9822 9,0799442 4.110
05/01/2018 9,0799 8,9822 9,0799 8,9822163 1.532
04/01/2018 9,3167 8,7912 9,1733 8,98224.842 44.775
03/01/2018 9,3167 8,8867 9,2689 9,0778252 2.366
02/01/2018 9,0778 8,8389 8,8867 8,8867635 5.893
29/12/2017 8,8867 8,8389 8,8867 8,83891.200 11.107
28/12/2017 9,4122 8,9822 8,9822 8,98221.710 16.078
27/12/2017 0,0000 0,0000 0,0000 9,41220 0
22/12/2017 0,0000 0,0000 0,0000 9,41220 0
21/12/2017 0,0000 0,0000 0,0000 9,41220 0
20/12/2017 9,5556 9,4122 9,5556 9,412210.414 68.228
19/12/2017 0,0000 0,0000 0,0000 9,55590 0
18/12/2017 9,7715 9,5559 9,7715 9,5559365 2.427
15/12/2017 9,9151 9,0529 9,0529 9,6997600 4.030
14/12/2017 9,6278 9,1967 9,6278 9,62781.087 7.272
13/12/2017 9,3404 9,1248 9,1967 9,19671.861 11.874
12/12/2017 9,4841 8,8375 9,0529 8,83757.729 48.055
11/12/2017 9,3404 8,9093 8,9812 8,90932.334 14.472
08/12/2017 9,7715 8,8375 8,8518 9,06742.321 14.571
07/12/2017 9,2685 9,2685 9,2685 9,26854 25
06/12/2017 9,3404 9,2542 9,2542 9,26856.032 38.904
05/12/2017 0,0000 0,0000 0,0000 8,99550 0
04/12/2017 9,2398 9,2398 9,2398 8,995514 90
01/12/2017 9,2111 9,2111 9,2111 8,99551 6
30/11/2017 9,2398 8,9812 9,2398 8,99557.614 47.652
29/11/2017 9,2255 8,7656 9,2255 8,9955728 4.465
28/11/2017 8,7225 8,7225 8,7225 8,7225146 886
27/11/2017 8,4782 8,4782 8,4782 8,4782250 1.475
24/11/2017 8,9093 8,3345 8,3489 8,3633467 2.719
23/11/2017 8,9093 8,9093 8,9093 8,76565 31
22/11/2017 8,8949 8,8949 8,8949 8,76561 6
21/11/2017 8,9093 8,3345 8,5213 8,76561.821 10.738
20/11/2017 8,8949 8,1908 8,8949 8,39203.580 20.526
17/11/2017 8,6219 8,6219 8,6219 8,55002 12
16/11/2017 8,7081 8,5500 8,7081 8,5500456 2.713
15/11/2017 8,6507 8,5932 8,5932 8,5932156 933
14/11/2017 8,9093 8,3777 8,9093 8,5500150 880
13/11/2017 8,8088 8,6075 8,6219 8,62191.304 7.820
10/11/2017 8,6219 8,2626 8,6219 8,26261.844 10.664
09/11/2017 0,0000 0,0000 0,0000 8,62190 0
08/11/2017 8,6219 8,6219 8,6219 8,6219356 2.136
07/11/2017 8,9093 8,6219 8,6219 8,6219980 5.883
06/11/2017 8,7369 8,0471 8,1190 8,47827.846 44.248
03/11/2017 8,4351 8,4208 8,4351 8,4208526 3.083
02/11/2017 8,4063 8,3920 8,3920 8,4063424 2.480
01/11/2017 8,6075 8,4063 8,4063 8,4208252 1.476
31/10/2017 8,5932 8,3777 8,5932 8,4063800 4.672
30/10/2017 8,6219 8,3489 8,6219 8,39201.496 8.759
27/10/2017 8,6219 8,3489 8,6075 8,37771.582 9.268
26/10/2017 8,3777 8,3489 8,3777 8,34891.496 8.693
25/10/2017 8,6362 8,2340 8,3345 8,3489680 3.975
24/10/2017 8,4782 8,4063 8,4782 8,40634.106 24.035
23/10/2017 8,5644 8,4782 8,5644 8,4926820 4.875
20/10/2017 8,6937 8,4782 8,6362 8,56442.480 14.814
19/10/2017 8,7369 8,4782 8,5213 8,62191.375 8.168
18/10/2017 8,4782 8,3489 8,4063 8,4782495 2.901
17/10/2017 8,7512 8,3345 8,3777 8,3489480 2.790
16/10/2017 8,5500 8,3345 8,4208 8,33454.854 28.400
13/10/2017 8,9093 8,7656 8,7656 8,7656655 3.997
12/10/2017 8,9812 8,6219 8,6219 8,82301.282 7.868
11/10/2017 8,7944 8,4638 8,4638 8,72251.920 11.671
10/10/2017 0,0000 0,0000 0,0000 9,21110 0
09/10/2017 9,5415 9,1967 9,5415 9,21111.022 6.589
06/10/2017 9,6278 9,4122 9,4841 9,54152.747 18.247
05/10/2017 9,5415 8,7656 8,7800 9,48415.327 34.245
04/10/2017 8,9093 8,3345 8,3345 8,67944.790 28.439
03/10/2017 8,2052 7,9753 7,9753 8,20523.339 18.864
02/10/2017 0,0000 0,0000 0,0000 7,65910 0
29/09/2017 0,0000 0,0000 0,0000 7,65910 0
28/09/2017 0,0000 0,0000 0,0000 7,65910 0
27/09/2017 0,0000 0,0000 0,0000 7,65910 0
26/09/2017 0,0000 0,0000 0,0000 7,65910 0
25/09/2017 0,0000 0,0000 0,0000 7,65910 0
22/09/2017 0,0000 0,0000 0,0000 7,65910 0
21/09/2017 0,0000 0,0000 0,0000 7,65910 0
20/09/2017 0,0000 0,0000 0,0000 7,65910 0
19/09/2017 0,0000 0,0000 0,0000 7,65910 0
18/09/2017 0,0000 0,0000 0,0000 7,65910 0
15/09/2017 0,0000 0,0000 0,0000 7,65910 0
14/09/2017 0,0000 0,0000 0,0000 7,65910 0
13/09/2017 0,0000 0,0000 0,0000 7,65910 0
12/09/2017 0,0000 0,0000 0,0000 7,65910 0
11/09/2017 0,0000 0,0000 0,0000 7,65910 0
08/09/2017 0,0000 0,0000 0,0000 7,65910 0
07/09/2017 0,0000 0,0000 0,0000 7,65910 0
06/09/2017 0,0000 0,0000 0,0000 7,65910 0
05/09/2017 0,0000 0,0000 0,0000 7,65910 0
04/09/2017 0,0000 0,0000 0,0000 7,65910 0
01/09/2017 0,0000 0,0000 0,0000 7,65910 0
31/08/2017 0,0000 0,0000 0,0000 7,65910 0
30/08/2017 0,0000 0,0000 0,0000 7,65910 0
29/08/2017 0,0000 0,0000 0,0000 7,65910 0
28/08/2017 0,0000 0,0000 0,0000 7,65910 0
25/08/2017 0,0000 0,0000 0,0000 7,65910 0
24/08/2017 0,0000 0,0000 0,0000 7,65910 0
23/08/2017 0,0000 0,0000 0,0000 7,65910 0
22/08/2017 0,0000 0,0000 0,0000 7,65910 0
21/08/2017 0,0000 0,0000 0,0000 7,65910 0
18/08/2017 0,0000 0,0000 0,0000 7,65910 0
17/08/2017 0,0000 0,0000 0,0000 7,65910 0
16/08/2017 0,0000 0,0000 0,0000 7,65910 0
14/08/2017 0,0000 0,0000 0,0000 7,65910 0
11/08/2017 0,0000 0,0000 0,0000 7,65910 0
10/08/2017 0,0000 0,0000 0,0000 7,65910 0
09/08/2017 0,0000 0,0000 0,0000 7,65910 0
08/08/2017 0,0000 0,0000 0,0000 7,65910 0
07/08/2017 0,0000 0,0000 0,0000 7,65910 0
04/08/2017 0,0000 0,0000 0,0000 7,65910 0
03/08/2017 0,0000 0,0000 0,0000 7,65910 0
02/08/2017 0,0000 0,0000 0,0000 7,65910 0
01/08/2017 0,0000 0,0000 0,0000 7,65910 0
31/07/2017 0,0000 0,0000 0,0000 7,65910 0
28/07/2017 0,0000 0,0000 0,0000 7,65910 0
27/07/2017 0,0000 0,0000 0,0000 7,65910 0
26/07/2017 0,0000 0,0000 0,0000 7,65910 0
25/07/2017 0,0000 0,0000 0,0000 7,65910 0
24/07/2017 0,0000 0,0000 0,0000 7,65910 0
21/07/2017 0,0000 0,0000 0,0000 7,65910 0
20/07/2017 0,0000 0,0000 0,0000 7,65910 0
19/07/2017 0,0000 0,0000 0,0000 7,65910 0
18/07/2017 0,0000 0,0000 0,0000 7,65910 0
17/07/2017 0,0000 0,0000 0,0000 7,65910 0
14/07/2017 0,0000 0,0000 0,0000 7,65910 0
13/07/2017 0,0000 0,0000 0,0000 7,65910 0
12/07/2017 0,0000 0,0000 0,0000 7,65910 0
11/07/2017 0,0000 0,0000 0,0000 7,65910 0
10/07/2017 0,0000 0,0000 0,0000 7,65910 0
07/07/2017 0,0000 0,0000 0,0000 7,65910 0
06/07/2017 0,0000 0,0000 0,0000 7,65910 0
05/07/2017 0,0000 0,0000 0,0000 7,65910 0
04/07/2017 0,0000 0,0000 0,0000 7,65910 0
03/07/2017 0,0000 0,0000 0,0000 7,65910 0
30/06/2017 0,0000 0,0000 0,0000 7,65910 0
29/06/2017 0,0000 0,0000 0,0000 7,65910 0
28/06/2017 0,0000 0,0000 0,0000 7,65910 0
27/06/2017 0,0000 0,0000 0,0000 7,65910 0
26/06/2017 0,0000 0,0000 0,0000 7,65910 0
23/06/2017 0,0000 0,0000 0,0000 7,65910 0
22/06/2017 0,0000 0,0000 0,0000 7,65910 0
21/06/2017 0,0000 0,0000 0,0000 7,65910 0
20/06/2017 0,0000 0,0000 0,0000 7,65910 0
19/06/2017 0,0000 0,0000 0,0000 7,65910 0
16/06/2017 0,0000 0,0000 0,0000 7,65910 0
15/06/2017 0,0000 0,0000 0,0000 7,65910 0
14/06/2017 0,0000 0,0000 0,0000 7,65910 0
13/06/2017 0,0000 0,0000 0,0000 7,65910 0
12/06/2017 0,0000 0,0000 0,0000 7,65910 0
09/06/2017 0,0000 0,0000 0,0000 7,65910 0
08/06/2017 0,0000 0,0000 0,0000 7,65910 0
07/06/2017 0,0000 0,0000 0,0000 7,65910 0
06/06/2017 0,0000 0,0000 0,0000 7,65910 0
02/06/2017 0,0000 0,0000 0,0000 7,65910 0
01/06/2017 0,0000 0,0000 0,0000 7,65910 0
31/05/2017 0,0000 0,0000 0,0000 7,65910 0
30/05/2017 0,0000 0,0000 0,0000 7,65910 0
29/05/2017 0,0000 0,0000 0,0000 7,65910 0
26/05/2017 0,0000 0,0000 0,0000 7,65910 0
25/05/2017 0,0000 0,0000 0,0000 7,65910 0
24/05/2017 0,0000 0,0000 0,0000 7,65910 0
23/05/2017 0,0000 0,0000 0,0000 7,65910 0
22/05/2017 0,0000 0,0000 0,0000 7,65910 0
19/05/2017 0,0000 0,0000 0,0000 7,65910 0
18/05/2017 0,0000 0,0000 0,0000 7,65910 0
17/05/2017 0,0000 0,0000 0,0000 7,65910 0
16/05/2017 0,0000 0,0000 0,0000 7,65910 0
15/05/2017 0,0000 0,0000 0,0000 7,65910 0
12/05/2017 0,0000 0,0000 0,0000 7,65910 0
11/05/2017 0,0000 0,0000 0,0000 7,65910 0
10/05/2017 0,0000 0,0000 0,0000 7,65910 0
09/05/2017 0,0000 0,0000 0,0000 7,65910 0
08/05/2017 0,0000 0,0000 0,0000 7,65910 0
05/05/2017 0,0000 0,0000 0,0000 7,65910 0
04/05/2017 0,0000 0,0000 0,0000 7,65910 0
03/05/2017 0,0000 0,0000 0,0000 7,65910 0
02/05/2017 0,0000 0,0000 0,0000 7,65910 0
28/04/2017 0,0000 0,0000 0,0000 7,65910 0
27/04/2017 0,0000 0,0000 0,0000 7,65910 0
26/04/2017 0,0000 0,0000 0,0000 7,65910 0
25/04/2017 0,0000 0,0000 0,0000 7,65910 0
24/04/2017 0,0000 0,0000 0,0000 7,65910 0
21/04/2017 0,0000 0,0000 0,0000 7,65910 0
20/04/2017 0,0000 0,0000 0,0000 7,65910 0
19/04/2017 0,0000 0,0000 0,0000 7,65910 0
18/04/2017 0,0000 0,0000 0,0000 7,65910 0
13/04/2017 0,0000 0,0000 0,0000 7,65910 0
12/04/2017 0,0000 0,0000 0,0000 7,65910 0
11/04/2017 0,0000 0,0000 0,0000 7,65910 0
10/04/2017 0,0000 0,0000 0,0000 7,65910 0
07/04/2017 0,0000 0,0000 0,0000 7,65910 0
06/04/2017 0,0000 0,0000 0,0000 7,65910 0
05/04/2017 0,0000 0,0000 0,0000 7,65910 0
04/04/2017 0,0000 0,0000 0,0000 7,65910 0
03/04/2017 0,0000 0,0000 0,0000 7,65910 0
31/03/2017 0,0000 0,0000 0,0000 7,65910 0
30/03/2017 7,6878 7,5586 7,6160 7,65912.550 13.510
29/03/2017 7,6160 7,5441 7,5874 7,61603.850 20.353
28/03/2017 7,3286 7,3286 7,3286 7,32862.000 10.200
27/03/2017 7,3286 7,3286 7,3286 7,3286950 4.845
24/03/2017 7,3718 7,3286 7,3286 7,32861.080 5.517
23/03/2017 0,0000 0,0000 0,0000 7,32860 0
22/03/2017 7,3286 7,0412 7,0412 7,3286792 3.984
21/03/2017 0,0000 0,0000 0,0000 7,32860 0
20/03/2017 0,0000 0,0000 0,0000 7,32860 0
17/03/2017 0,0000 0,0000 0,0000 7,32860 0
16/03/2017 0,0000 0,0000 0,0000 7,32860 0
15/03/2017 7,3286 7,1131 7,3286 7,3286752 3.795
14/03/2017 7,0556 7,0412 7,0556 7,04121.032 5.057
13/03/2017 7,3142 7,1562 7,1562 7,18493.121 15.593
10/03/2017 7,2999 7,1562 7,2999 7,15624.720 23.823
09/03/2017 7,6016 7,6016 7,6016 7,601640 211
08/03/2017 7,6016 7,6016 7,6016 7,6016877 4.639
07/03/2017 7,6016 7,4005 7,4723 7,57294.177 21.893
06/03/2017 0,0000 0,0000 0,0000 7,52980 0
03/03/2017 7,5441 7,3286 7,5441 7,52981.584 8.306
02/03/2017 7,4579 7,2137 7,2137 7,45791.420 7.284
01/03/2017 0,0000 0,0000 0,0000 7,40050 0
28/02/2017 7,4148 7,3430 7,3430 7,40051.512 7.770
24/02/2017 7,4723 7,1274 7,4723 7,213721 104
23/02/2017 7,3286 7,2137 7,2137 7,21371.925 9.664
22/02/2017 7,4148 7,2711 7,4148 7,34303.565 18.183
21/02/2017 7,4723 7,2568 7,2568 7,40052.737 14.067
20/02/2017 7,1993 7,0412 7,0412 7,19935.490 27.005
17/02/2017 7,2137 7,2137 7,2137 7,2137515 2.585
16/02/2017 7,1705 7,1705 7,1705 7,1705350 1.746
15/02/2017 7,2856 7,1419 7,2856 7,1419412 2.057
14/02/2017 0,0000 0,0000 0,0000 6,96930 0
13/02/2017 7,2856 6,9550 7,0412 6,96937.102 35.806
10/02/2017 6,9263 6,9263 6,9263 6,926350 241
09/02/2017 7,0269 6,8544 7,0269 6,85441.208 5.797
08/02/2017 7,1419 7,0412 7,0987 7,1419250 1.242
07/02/2017 0,0000 0,0000 0,0000 7,17050 0
06/02/2017 7,1705 7,1274 7,1705 7,1705455 2.270
03/02/2017 0,0000 0,0000 0,0000 7,29990 0
02/02/2017 0,0000 0,0000 0,0000 7,29990 0
01/02/2017 0,0000 0,0000 0,0000 7,29990 0
31/01/2017 7,2999 7,1419 7,1419 7,299929 147
30/01/2017 7,0556 7,0556 7,0556 7,299912 58
27/01/2017 7,2999 7,1849 7,1993 7,29991.410 7.054
26/01/2017 7,5441 7,5298 7,5298 7,5441790 4.146
25/01/2017 7,2137 7,0844 7,0844 7,2137963 4.811
24/01/2017 0,0000 0,0000 0,0000 7,44360 0
23/01/2017 7,4436 7,2568 7,2568 7,44361.294 6.556
20/01/2017 7,2568 7,2568 7,2568 7,25681.000 5.050
19/01/2017 7,2568 6,9693 6,9693 7,256818.072 91.253
18/01/2017 0,0000 0,0000 0,0000 7,25680 0
17/01/2017 7,2568 7,2568 7,2568 7,256838 191
16/01/2017 7,2568 7,2568 7,2568 7,256840 202
13/01/2017 0,0000 0,0000 0,0000 7,27110 0
12/01/2017 7,2711 7,2711 7,2711 7,271190 455
11/01/2017 7,3286 7,1849 7,1849 7,271110.000 50.726
10/01/2017 7,2423 7,1705 7,1705 7,18497.835 39.305
09/01/2017 7,2423 6,8831 7,2423 6,88315.740 28.298
05/01/2017 7,2568 7,0700 7,2568 7,07001.130 5.632
04/01/2017 7,2856 6,9550 7,2568 7,08443.380 16.927
03/01/2017 7,1562 7,1274 7,1274 7,15621.655 8.238
02/01/2017 6,8975 6,8975 6,8975 6,8975175 840

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
15:46:01.899 411.482,00 14,60 10,00 13,8014,60